CollectAI

close-nasdaq_stocks

2021/08/26

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210826 0 9.62 9.62 9.62 9.62 0 9.62
AACG.US ATA Creativity Global 20210826 0 2.67 2.67 2.56 2.63 25400 2.63 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20210826 0 9.85 9.97 9.85 9.92 473800 9.92 up up correct
AADI.US Aadi Bioscience Inc 20210826 0 2.22 2.3 2.16 2.2 826000 2.2 down down correct
AAIDX.US AAIDX 20210826 0 22.54 22.54 22.54 22.54 0 21.7099
AAL.US American Airlines Group Inc 20210826 0 20 20.44 19.58 19.9 22809500 19.9 down down correct
AAME.US Atlantic American Corporation 20210826 0 3.7 3.79 3.65 3.69 20600 3.69 down down correct
AAOI.US Applied Optoelectronics Inc 20210826 0 6.88 7.15 6.88 7.09 332900 7.09 up up correct
AAON.US AAON Inc 20210826 0 68.31 68.31 67.24 67.39 116934 67.2267 down down correct
AAPL.US Apple Inc 20210826 0 148.35 149.12 147.51 147.54 48597195 147.325 down up incorrect
AATC.US Image Sensing Systems Inc 20210826 0 7.5 7.75 7.34 7.6 57300 7.4712 up up correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210826 0 74.35 74.38 72.7 73.22 266700 73.22 down down correct
ABCB.US Ameris Bancorp 20210826 0 49.5 50.035 48.37 48.43 214891 48.147 down down correct
ABCL.US AbCellera Biologics Inc 20210826 0 17.82 17.8553 16.86 17.37 933810 17.37 down down correct
ABCM.US Abcam plc 20210826 0 20.68 20.99 20.66 20.89 90700 20.89 up down incorrect
ABEO.US Abeona Therapeutics Inc 20210826 0 1.26 1.31 1.26 1.29 338600 1.29 up up correct
ABGI.US ABG Acquisition Corp. I 20210826 0 9.69 9.69 9.69 9.69 300 9.69
ABIO.US ARCA biopharma Inc 20210826 0 3.06 3.1 3.01 3.08 74900 3.08 up up correct
ABMD.US Abiomed Inc 20210826 0 357.35 360.27 353 358.51 136400 358.51 up up correct
ABNB.US Airbnb Inc 20210826 0 159.34 159.5 151.45 152.73 7243000 152.73 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210826 0 17.07 18.19 16.44 17.45 267800 17.45 up up correct
ABSI.US Absci Corporation Common Stock 20210826 0 19.99 21.8 19.952 21.57 256600 21.57 up up correct
ABST.US Absolute Software Corporation 20210826 0 11.5 11.62 11.44 11.51 50900 11.4348 up up correct
ABTX.US Allegiance Bancshares Inc 20210826 0 37.67 37.67 36.85 36.89 59590 36.6699 down down correct
ABUS.US Arbutus Biopharma Corporation 20210826 0 3.28 3.36 3.25 3.25 1148900 3.25 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210826 0 2.41 3.15 2.4 2.87 6106300 2.87 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210826 0 17.16 17.31 16.63 16.68 850800 16.68 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210826 0 9.61 9.64 9.61 9.635 12600 9.635 up down incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 5300 9.9
ACAHW.US Atlantic Coastal Acquisition Corp 20210826 0 0.75 0.75 0.7499 0.75 10389 0.75
ACB.US Aurora Cannabis Inc 20210826 0 7.08 7.25 6.89 7 3931159 7 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210826 0 10.34 10.34 10.34 10.34 0 10.34
ACBAW.US Ace Global Business Acquisition Limited 20210826 0 0.4 0.4526 0.4 0.402 32966 0.402 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20210826 0 24.56 24.7 24.16 24.18 69900 24.18 down down correct
ACCD.US Accolade Inc 20210826 0 43.65 45.1 43.56 44.37 264005 44.37 up down incorrect
ACER.US Acer Therapeutics Inc 20210826 0 2.6 2.69 2.52 2.57 72093 2.57 down down correct
ACET.US Adicet Bio Inc 20210826 0 7.35 7.77 7.3 7.7 92266 7.7 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210826 0 9.85 9.88 9.85 9.87 90800 9.87 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210826 0 10.14 10.14 10.14 10.14 0 10.14
ACEVW.US ACE Convergence Acquisition Corp 20210826 0 0.61 0.7097 0.61 0.6599 95459 0.6599 up up correct
ACGL.US Arch Capital Group Ltd 20210826 0 42.17 42.19 41.37 41.39 1375100 41.39 down up incorrect
ACGLN.US Arch Capital Group Ltd 20210826 0 26.11 26.11 25.96 26.02 47100 25.3907 down down correct
ACGLO.US Arch Capital Group Ltd 20210826 0 26.26 26.35 26.26 26.26 11609 25.5763
ACHC.US Acadia Healthcare Company Inc 20210826 0 64.49 64.53 63.73 64.26 237200 64.26 down up incorrect
ACHL.US Achilles Therapeutics plc 20210826 0 6.44 6.63 6.36 6.38 62938 6.38 down up incorrect
ACHV.US Achieve Life Sciences Inc 20210826 0 7.88 8.05 7.57 7.66 111800 7.66 down up incorrect
ACIU.US AC Immune SA 20210826 0 6.75 7.14 6.74 7 160500 7 up up correct
ACIW.US ACI Worldwide Inc 20210826 0 31.22 31.5 31.11 31.28 589607 31.28 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210826 0 9.97 9.98 9.97 9.97 18900 9.97
ACKIU.US Ackrell SPAC Partners I Co 20210826 0 10.2 10.2 10.19 10.19 19300 10.19 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20210826 0 0.5 0.53 0.49 0.5052 21375 0.5052 up up correct
ACLS.US Axcelis Technologies Inc 20210826 0 48.63 49.35 47.08 48.41 293500 48.41 down down correct
ACMR.US ACM Research Inc 20210826 0 89.99 92.99 88.42 90.8 451400 90.8 up up correct
ACNB.US ACNB Corporation 20210826 0 29.03 29.24 28.72 28.97 40464 28.464 down down correct
ACOR.US Acorda Therapeutics Inc 20210826 0 4.22 4.29 4.06 4.16 229200 4.16 down down correct
ACQR.US Independence Holdings Corp 20210826 0 9.685 9.7 9.65 9.65 7600 9.65 down down correct
ACQRU.US Independence Holdings Corp 20210826 0 9.87 9.88 9.83 9.87 28000 9.87
ACQRW.US Independence Holdings Corp 20210826 0 1.13 1.13 1.1 1.1 5528 1.1 down down correct
ACRS.US Aclaris Therapeutics Inc 20210826 0 14.81 15.42 14.22 14.29 258300 14.29 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20210826 0 1.08 1.19 1.07 1.13 1502300 1.13 up down incorrect
ACST.US Acasti Pharma Inc 20210826 0 0.4711 0.475 0.4245 0.4345 910878 3.476 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210826 0 9.675 9.7 9.67 9.69 1500 9.69 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210826 0 9.9 9.9 9.9 9.9 400 9.9
ACTDW.US ArcLight Clean Transition Corp. II 20210826 0 1.0701 1.2 1.02 1.02 51094 1.02 down down correct
ACTG.US Acacia Research Corporation 20210826 0 5.71 5.86 5.63 5.65 134000 5.65 down down correct
ACVA.US ACV Auctions Inc 20210826 0 19.32 20.08 18.8 19.01 617800 19.01 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210826 0 4.94 4.987 4.84 4.96 59500 4.96 up up correct
ADAG.US Adagene Inc 20210826 0 16.9 17.45 16.435 16.88 4600 16.88 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210826 0 4.895 5.42 4.85 5.05 1922300 5.05 up up correct
ADBE.US Adobe Inc 20210826 0 653.59 657.91 649.35 652.39 1619200 652.39 down down correct
ADER.US 26 Capital Acquisition Corp 20210826 0 9.63 9.68 9.63 9.63 8700 9.63
ADERU.US 26 Capital Acquisition Corp 20210826 0 10.08 10.08 10.08 10.08 0 10.08
ADERW.US 26 Capital Acquisition Corp 20210826 0 0.8205 0.8452 0.8205 0.8452 3019 0.8452 up up correct
ADES.US Advanced Emissions Solutions Inc 20210826 0 7.05 7.19 7 7.05 76800 7.05
ADGI.US Adagio Therapeutics Inc. Common Stock 20210826 0 28.2 29.6499 26.95 27.24 334985 27.24 down down correct
ADI.US Analog Devices Inc 20210826 0 165 168.48 163.69 167.36 7306498 166.7214 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210826 0 3.8 3.98 3.61 3.69 1101900 3.69 down up incorrect
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210826 0 0.8 0.826 0.7998 0.7998 4225 0.7998 down down correct
ADMA.US ADMA Biologics Inc 20210826 0 1.38 1.42 1.36 1.38 627700 1.38
ADMP.US Adamis Pharmaceuticals Corporation 20210826 0 1.13 1.13 1.06 1.08 2252800 1.08 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210826 0 4.72 4.82 4.67 4.7 73000 4.7 down down correct
ADN.US Advent Technologies Holdings Inc 20210826 0 7.41 7.455 7.21 7.37 95000 7.37 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210826 0 0.99 1.06 0.95 0.99 64362 0.99
ADOC.US Edoc Acquisition Corp 20210826 0 10.07 10.07 10.06 10.06 34300 10.06 down down correct
ADOCR.US Edoc Acquisition Corp 20210826 0 0.36 0.36 0.36 0.36 7800 0.36
ADOCW.US Edoc Acquisition Corp 20210826 0 0.25 0.25 0.2303 0.2466 2933 0.2466 down down correct
ADP.US Automatic Data Processing Inc 20210826 0 207.77 208.39 206.2001 207.08 1207067 205.2261 down up incorrect
ADPT.US Adaptive Biotechnologies Corporation 20210826 0 34.19 34.6 33.5 33.69 330500 33.69 down down correct
ADSK.US Autodesk Inc 20210826 0 317.2 324 308.02 310.19 5486100 310.19 down down correct
ADTN.US ADTRAN Inc 20210826 0 23.63 24.05 23.39 23.75 207237 23.6488 up up correct
ADTX.US Aditxt Inc 20210826 0 2.1 2.28 2.06 2.13 19557800 2.13 up up correct
ADUS.US Addus HomeCare Corporation 20210826 0 90.2 90.2 88.53 89.12 53300 89.12 down down correct
ADV.US Advantage Solutions Inc 20210826 0 9.19 9.27 8.87 8.94 236600 8.94 down down correct
ADVM.US Adverum Biotechnologies Inc 20210826 0 2.42 2.43 2.3 2.3 819500 2.3 down down correct
ADVWW.US Advantage Solutions Inc 20210826 0 1.89 1.89 1.89 1.89 200 1.89
ADXN.US Addex Therapeutics Ltd 20210826 0 9.93 9.96 9.5 9.53 6700 9.53 down down correct
ADXS.US Advaxis Inc 20210826 0 0.495 0.518 0.45 0.469 23763400 0.469 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210826 0 9.68 9.68 9.68 9.68 0 9.68
AEACU.US Authentic Equity Acquisition Corp 20210826 0 10 10 10 10 0 10
AEACW.US Authentic Equity Acquisition Corp 20210826 0 0.7301 0.7447 0.7301 0.7447 1566 0.7447 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210826 0 3.12 3.18 2.92 2.95 522500 2.95 down down correct
AEHR.US Aehr Test Systems 20210826 0 6.75 7.43 6.5 7.11 4518300 7.11 up up correct
AEI.US Alset EHome International Inc 20210826 0 1.9 1.96 1.86 1.92 731500 1.92 up up correct
AEIS.US Advanced Energy Industries Inc 20210826 0 87.8 88.63 86.9072 87.71 154943 87.6117 down down correct
AEL.US PB 20210826 0 27.58 27.65 27.47 27.535 13075 27.535 down up incorrect
AEMD.US Aethlon Medical Inc 20210826 0 3.64 3.81 3.55 3.62 251000 3.62 down up incorrect
AEP.US American Electric Power Company Inc 20210826 0 89.28 89.41 88.72 89.25 1626877 88.4203 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210826 0 50.98 51 50.77 50.95 346000 49.4033 down down correct
AEPPZ.US American Electric Power Company Inc 20210826 0 53.05 53.071 52.75 52.83 487000 52.0401 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210826 0 14.71 14.82 14.26 14.35 186000 14.35 down down correct
AESE.US Allied Esports Entertainment Inc 20210826 0 2.01 2.04 1.94 1.95 164600 1.95 down down correct
AEY.US ADDvantage Technologies Group Inc 20210826 0 2.58 2.59 2.52 2.56 32700 2.56 down down correct
AEYE.US AudioEye Inc 20210826 0 12.2 13.2 12.13 12.88 114000 12.88 up up correct
AEZS.US Aeterna Zentaris Inc 20210826 0 0.77 0.78 0.72 0.73 1456600 0.73 down down correct
AFAQ.US AF Acquisition Corp 20210826 0 9.6 9.63 9.6 9.6 1800 9.6
AFAQU.US AF Acquisition Corp 20210826 0 9.85 9.85 9.85 9.85 0 9.85
AFBI.US Affinity Bancshares Inc 20210826 0 13.98 13.98 13.26 13.85 4159 13.85 down down correct
AFCG.US AFC Gamma Inc 20210826 0 21.32 21.421 20.86 20.88 77200 20.0253 down down correct
AFIB.US Acutus Medical Inc 20210826 0 13.19 13.31 12.93 12.94 114900 12.94 down up incorrect
AFIN.US American Finance Trust Inc 20210826 0 8.56 8.59 8.46 8.5 671262 8.2902 down down correct
AFINO.US American Finance Trust Inc 20210826 0 26.75 26.75 26.75 26.75 2200 26.2943
AFINP.US American Finance Trust Inc 20210826 0 26.81 27.08 26.81 27.05 16400 26.5759 up up correct
AFMD.US Affimed N.V 20210826 0 6.61 7.02 6.59 6.75 2195700 6.75 up down incorrect
AFRM.US Affirm Holdings Inc 20210826 0 72.71 74.19 69.42 69.98 2346200 69.98 down down correct
AFYA.US Afya Limited 20210826 0 21.33 21.48 20.7 20.96 136200 20.96 down up incorrect
AGBA.US AGBA Acquisition Limited 20210826 0 10.8 10.82 10.8 10.82 1200 10.82 up down incorrect
AGBAR.US AGBA Acquisition Limited 20210826 0 0.4 0.4 0.32 0.34 1306843 0.34 down up incorrect
AGBAU.US AGBA Acquisition Limited 20210826 0 12.31 12.31 12.31 12.31 0 12.31
AGBAW.US AGBA Acquisition Limited 20210826 0 0.1878 0.2088 0.1878 0.2 2799 0.2 up up correct
AGCUU.US Altimeter Growth Corp 20210826 0 10.85 10.85 10.63 10.81 239100 10.81 down down correct
AGCWW.US Altimeter Growth Corp 20210826 0 2.06 2.14 1.77 1.98 60200 1.98 down down correct
AGEN.US Agenus Inc 20210826 0 6.12 6.4 6.12 6.33 9137300 6.33 up up correct
AGFS.US AgroFresh Solutions Inc 20210826 0 1.86 2.05 1.86 2.05 66000 2.05 up up correct
AGFY.US Agrify Corporation 20210826 0 27.8 30.72 27.79 30.47 1070700 30.47 up up correct
AGGR.US Agile Growth Corp 20210826 0 9.623 9.68 9.62 9.62 10300 9.62 down down correct
AGGRU.US Agile Growth Corp 20210826 0 9.86 9.86 9.86 9.86 0 9.86
AGGRW.US Agile Growth Corp 20210826 0 0.6401 0.6401 0.64 0.64 400 0.64 down down correct
AGIL.US AgileThought Inc 20210826 0 11.2297 12.42 11.1483 11.7 11123 11.7 up down incorrect
AGILW.US AgileThought Inc 20210826 0 1.15 1.2 1.135 1.18 21534 1.18 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210826 0 44.15 44.93 43.76 43.95 470400 43.95 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210826 0 7.26 7.4 6.7 7.05 116300 7.05 down down correct
AGMH.US AGM Group Holdings Inc 20210826 0 9.22 10 9.21 9.53 105700 9.53 up down incorrect
AGNC.US AGNC Investment Corp 20210826 0 16.42 16.505 16.26 16.29 5665277 15.6903 down down correct
AGNCM.US AGNC Investment Corp 20210826 0 25.95 26.06 25.88 26.06 9100 25.2 up up correct
AGNCN.US AGNC Investment Corp 20210826 0 26.43 26.436 26.36 26.436 2404 25.5581 up up correct
AGNCO.US AGNC Investment Corp 20210826 0 25.809 25.93 25.7 25.73 93200 24.9276 down down correct
AGNCP.US AGNC Investment Corp. 20210826 0 25.47 25.47 25.3001 25.3528 25412 24.9721 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20210826 0 2.31 2.39 2.31 2.33 129084 2.33 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210826 0 0.6201 0.6301 0.6201 0.6201 1107 0.6201
AGRX.US Agile Therapeutics Inc 20210826 0 1.08 1.09 1.07 1.09 446100 1.09 up up correct
AGTC.US Applied Genetic Technologies Corporation 20210826 0 3.57 3.68 3.54 3.58 321100 3.58 up up correct
AGYS.US Agilysys Inc 20210826 0 53.2 55.48 53.2 55.05 110900 55.05 up up correct
AHCO.US AdaptHealth Corp 20210826 0 24.1 24.4 23.18 23.24 450500 23.24 down down correct
AHPI.US Allied Healthcare Products Inc 20210826 0 9.65 9.79 8.98 9.09 811200 9.09 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210826 0 4.46 4.6 4.34 4.39 41400 4.39 down up incorrect
AIHS.US Senmiao Technology Limited 20210826 0 0.61 0.641 0.59 0.601 538200 0.601 down down correct
AIKI.US AIkido Pharma Inc 20210826 0 0.78 0.79 0.77 0.78 361200 0.78
AIMC.US Altra Industrial Motion Corp 20210826 0 59.85 60.56 58.99 59.02 118827 58.8424 down up incorrect
AINV.US Apollo Investment Corporation 20210826 0 13.83 13.9 13.62 13.74 263891 12.9956 down down correct
AIRG.US Airgain Inc 20210826 0 13.55 13.97 13.55 13.97 47300 13.97 up up correct
AIRT.US Air T Inc 20210826 0 34.03 35 33 33.89 7000 33.89 down up incorrect
AIRTP.US Air T Inc 20210826 0 25.25 25.25 25 25.25 4900 24.753
AKAM.US Akamai Technologies Inc 20210826 0 113.14 113.75 112.18 113.32 758300 113.32 up down incorrect
AKBA.US Akebia Therapeutics Inc 20210826 0 2.68 2.77 2.6 2.61 1610700 2.61 down up incorrect
AKIC.US Sports Ventures Acquisition Corp 20210826 0 9.65 9.65 9.65 9.65 5000 9.65
AKICU.US Sports Ventures Acquisition Corp 20210826 0 9.835 9.835 9.82 9.835 2800 9.835
AKICW.US Sports Ventures Acquisition Corp 20210826 0 0.6201 0.6201 0.62 0.6201 1237 0.6201
AKRO.US Akero Therapeutics Inc 20210826 0 21.94 23.45 21.94 22.4 215500 22.4 up down incorrect
AKTS.US Akoustis Technologies Inc 20210826 0 8.9 9.07 8.64 8.74 335300 8.74 down down correct
AKTX.US Akari Therapeutics Plc 20210826 0 1.64 1.74 1.64 1.72 167000 1.72 up up correct
AKU.US Akumin Inc 20210826 0 2.3 2.35 2.29 2.32 56500 2.32 up up correct
AKUS.US Akouos Inc 20210826 0 10.89 11.345 10.75 10.77 52900 10.77 down down correct
AKYA.US Akoya Biosciences Inc 20210826 0 17.38 17.47 16.34 16.47 27800 16.47 down up incorrect
ALAC.US Alberton Acquisition Corporation 20210826 0 11.3 11.3 11.25 11.28 3700 11.28 down up incorrect
ALACR.US Alberton Acquisition Corporation RT 20210826 0 0.4 0.4 0.3999 0.4 19904 0.4
ALACU.US Alberton Acquisition Corporation 20210826 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210826 0 0.2899 0.2982 0.27 0.284 50213 0.284 down down correct
ALBO.US Albireo Pharma Inc 20210826 0 28.92 29.76 28.16 28.66 236700 28.66 down down correct
ALCO.US Alico Inc 20210826 0 37.38 37.65 37.02 37.13 16829 36.117 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210826 0 9 9.115 8.77 8.82 248000 8.82 down down correct
ALEC.US Alector Inc 20210826 0 26.1 27.105 25.89 26.04 305600 26.04 down down correct
ALF.US Alfi Inc 20210826 0 9.1 9.13 8.1 8.25 1590800 8.25 down down correct
ALFIW.US Alfi Inc 20210826 0 4.95 5.0293 4.67 4.94 4945 4.94 down down correct
ALGM.US Allegro MicroSystems Inc 20210826 0 29.075 29.55 28.88 29.14 200500 29.14 up up correct
ALGN.US Align Technology Inc 20210826 0 714.65 717.75 692.9 696.56 540600 696.56 down up incorrect
ALGS.US Aligos Therapeutics Inc 20210826 0 15.97 16.63 15.64 15.98 63700 15.98 up up correct
ALGT.US Allegiant Travel Company 20210826 0 188.21 190 184.14 185.65 101800 185.65 down down correct
ALHC.US Alignment Healthcare Inc 20210826 0 17.79 17.965 17.5 17.64 113400 17.64 down down correct
ALIM.US Alimera Sciences Inc 20210826 0 5.52 5.94 5.5 5.91 62000 5.91 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210826 0 1.21 1.25 1.21 1.25 24400 1.25 up down incorrect
ALKS.US Alkermes plc 20210826 0 30.7 30.77 30.45 30.53 776000 30.53 down up incorrect
ALKT.US Alkami Technology Inc 20210826 0 27.73 28.14 27.06 27.13 55200 27.13 down down correct
ALLK.US Allakos Inc 20210826 0 84.16 86.64 82.51 84.41 152700 84.41 up up correct
ALLO.US Allogene Therapeutics Inc 20210826 0 23.96 24.53 23.67 23.74 474800 23.74 down down correct
ALLT.US Allot Ltd 20210826 0 16.42 16.54 16.17 16.4 54700 16.4 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210826 0 0.94 1 0.94 0.974 1371100 0.974 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210826 0 205.07 207.25 202.38 202.39 335800 202.39 down down correct
ALOT.US AstroNova Inc 20210826 0 15.46 15.76 15.06 15.35 16400 15.35 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210826 0 9.9 9.9 9.9 9.9 0 9.9
ALPN.US Alpine Immune Sciences Inc 20210826 0 9.54 9.6 9.26 9.26 24400 9.26 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210826 0 2.61 2.64 2.54 2.54 230100 2.54 down down correct
ALRM.US Alarm.com Holdings Inc 20210826 0 80.94 82.15 80.58 81.13 160200 81.13 up down incorrect
ALRN.US Aileron Therapeutics Inc 20210826 0 1.17 1.196 1.12 1.14 1074300 1.14 down down correct
ALRS.US Alerus Financial Corporation 20210826 0 28.875 29.16 28.06 28.75 27789 28.4245 down down correct
ALT.US Altimmune Inc 20210826 0 13.68 14.62 13.39 14.28 1809600 14.28 up up correct
ALTM.US Altus Midstream Company 20210826 0 64.55 65.365 63.27 63.27 36669 61.8878 down down correct
ALTO.US Alto Ingredients Inc 20210826 0 4.9 4.94 4.7 4.72 1235200 4.72 down up incorrect
ALTR.US Altair Engineering Inc 20210826 0 74.81 74.98 73.17 73.3 133400 73.3 down up incorrect
ALTU.US Altitude Acquisition Corp 20210826 0 9.84 9.84 9.78 9.84 151700 9.84
ALTUU.US Altitude Acquisition Corp 20210826 0 10.27 10.27 10.27 10.27 0 10.27
ALTUW.US Altitude Acquisition Corp 20210826 0 0.76 0.78 0.681 0.7 94600 0.7 down down correct
ALVR.US AlloVir Inc 20210826 0 18.59 19.908 18.59 18.96 131100 18.96 up up correct
ALXO.US ALX Oncology Holdings Inc 20210826 0 74.09 76.25 73.48 74 280800 74 down up incorrect
ALYA.US Alithya Group Inc 20210826 0 2.74 2.82 2.74 2.81 14600 2.81 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20210826 0 3.03 3.097 2.95 3.01 567400 3.01 down down correct
AMAL.US Amalgamated Financial Corp 20210826 0 15.44 15.55 15.24 15.27 19156 15.2035 down down correct
AMAO.US American Acquisition Opportunity Inc 20210826 0 9.92 9.92 9.92 9.92 0 9.92
AMAOU.US American Acquisition Opportunity Inc 20210826 0 10.102 10.102 10.102 10.102 0 10.102
AMAOW.US American Acquisition Opportunity Inc 20210826 0 0.6 0.6 0.5999 0.5999 3004 0.5999 down down correct
AMAT.US Applied Materials Inc 20210826 0 132.78 133.83 131.59 132.49 3958702 132.2765 down down correct
AMBA.US Ambarella Inc 20210826 0 99.1 100.33 98.12 98.24 166500 98.24 down down correct
AMCX.US AMC Networks Inc 20210826 0 47.13 47.31 45.72 46.58 384700 46.58 down up incorrect
AMD.US Advanced Micro Devices Inc 20210826 0 108.57 109.2299 106.84 107.27 51442548 107.27 down down correct
AMED.US Amedisys Inc 20210826 0 178.86 179.43 175.13 175.64 197700 175.64 down down correct
AMEH.US Apollo Medical Holdings Inc 20210826 0 72.06 73.77 69.37 69.55 273562 69.55 down down correct
AMGN.US Amgen Inc 20210826 0 222.06 222.06 220.16 221.47 2844624 219.6261 down down correct
AMKR.US Amkor Technology Inc 20210826 0 26.11 26.4696 25.9701 26.11 715722 26.0158
AMNB.US American National Bankshares Inc 20210826 0 33.86 34.25 32.2279 33.71 27048 33.1922 down down correct
AMOT.US Allied Motion Technologies Inc 20210826 0 33.31 33.575 32.6801 32.92 17681 32.8998 down down correct
AMPG.US AmpliTech Group Inc 20210826 0 3.35 3.72 3.35 3.72 163500 3.72 up up correct
AMPGW.US AmpliTech Group Inc 20210826 0 1.46 1.46 1.457 1.457 600 1.457 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20210826 0 18.78 19.05 18.73 18.9 143000 18.9 up up correct
AMRK.US A 20210826 0 48.16 48.21 46.85 47.29 30557 47.29 down down correct
AMRN.US Amarin Corporation plc 20210826 0 5.82 5.86 5.59 5.65 2726900 5.65 down up incorrect
AMRS.US Amyris Inc 20210826 0 15.22 15.97 15.12 15.24 2553600 15.24 up up correct
AMSC.US American Superconductor Corporation 20210826 0 12.07 12.9 12.07 12.5 330000 12.5 up up correct
AMSF.US AMERISAFE Inc 20210826 0 56.3 56.56 55.79 55.82 40530 51.7665 down up incorrect
AMST.US Amesite Inc 20210826 0 1.9 1.98 1.882 1.95 71600 1.95 up up correct
AMSWA.US American Software Inc 20210826 0 24.59 25.58 23.25 23.59 172434 23.504 down down correct
AMTB.US Amerant Bancorp Inc 20210826 0 23.92 24.16 23.67 24 50521 23.9589 up up correct
AMTBB.US Amerant Bancorp Inc 20210826 0 20.5 20.93 20.25 20.93 1900 20.93 up up correct
AMTI.US Applied Molecular Transport Inc 20210826 0 29.59 31.045 28.09 29.75 296500 29.75 up up correct
AMTX.US Aemetis Inc 20210826 0 10.29 10.54 9.96 10.17 467200 10.17 down up incorrect
AMWD.US American Woodmark Corporation 20210826 0 80.12 80.22 78.49 78.66 85300 78.66 down down correct
AMYT.US Amryt Pharma plc 20210826 0 11.92 11.92 11.267 11.33 54100 11.33 down down correct
AMZN.US Amazon.com Inc 20210826 0 3299 3332 3296 3316 2098800 3316 up up correct
ANAB.US AnaptysBio Inc 20210826 0 25.1 25.57 24.46 24.78 100800 24.78 down down correct
ANAT.US American National Group Inc 20210826 0 192.48 193 191.26 191.59 59530 189.9559 down down correct
ANDE.US The Andersons Inc 20210826 0 30.84 30.89 30.03 30.08 119684 29.912 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210826 0 6.75 6.75 6.655 6.655 900 6.655 down down correct
ANGI.US Angi Inc 20210826 0 10.67 10.9 10.52 10.55 898500 10.55 down down correct
ANGN.US Angion Biomedica Corp 20210826 0 10.07 10.42 9.64 9.85 206016 9.85 down down correct
ANGO.US AngioDynamics Inc 20210826 0 27.71 27.74 27.3 27.58 160900 27.58 down down correct
ANIK.US Anika Therapeutics Inc 20210826 0 41.43 41.76 41.15 41.21 62700 41.21 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210826 0 28.925 28.94 27.48 27.48 37963 27.48 down down correct
ANIX.US Anixa Biosciences Inc 20210826 0 4.94 4.97 4.56 4.9 486100 4.9 down down correct
ANNX.US Annexon Inc 20210826 0 17.27 17.835 16.94 17.1 51700 17.1 down up incorrect
ANPC.US AnPac Bio 20210826 0 3.59 3.64 3.551 3.57 18200 3.57 down down correct
ANSS.US ANSYS Inc 20210826 0 364.22 364.95 361.23 361.31 192600 361.31 down down correct
ANTE.US AirNet Technology Inc 20210826 0 2.63 2.85 2.57 2.8 110400 2.8 up up correct
ANY.US Sphere 3D Corp 20210826 0 4.24 4.6 4.18 4.44 6889400 4.44 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210826 0 9.69 9.69 9.69 9.69 0 9.69
ANZUU.US Anzu Special Acquisition Corp I 20210826 0 9.85 9.85 9.84 9.84 1200 9.84 down down correct
ANZUW.US Anzu Special Acquisition Corp I 20210826 0 0.71 0.71 0.69 0.69 2960 0.69 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20210826 0 27.15 27.5 27 27.37 135200 27.37 up up correct
AOUT.US American Outdoor Brands Inc 20210826 0 27.4 27.82 26.61 26.84 78100 26.84 down down correct
APA.US APA Corporation 20210826 0 18.02 18.16 17.54 17.69 5722352 17.6497 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20210826 0 9.99 9.99 9.99 9.99 0 9.99
APDN.US Applied DNA Sciences Inc 20210826 0 5.89 6.06 5.79 5.92 206100 5.92 up up correct
APEI.US American Public Education Inc 20210826 0 26.57 26.67 26.02 26.08 41600 26.08 down up incorrect
APEN.US Apollo Endosurgery Inc 20210826 0 8.02 8.4 8.01 8.27 77900 8.27 up up correct
API.US Agora Inc 20210826 0 29.26 30.565 29.26 30.03 653300 30.03 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210826 0 61.59 65.55 60.683 64.18 1636300 64.18 up up correct
APLT.US Applied Therapeutics Inc 20210826 0 17.5 18.28 17.5 17.78 36600 17.78 up up correct
APM.US Aptorum Group Limited 20210826 0 2.5 2.54 2.3 2.52 166400 2.52 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210826 0 9.88 9.88 9.88 9.88 0 9.88
APOG.US Apogee Enterprises Inc 20210826 0 42.32 42.61 42.02 42.16 72570 41.952 down down correct
APOP.US Cellect Biotechnology Ltd 20210826 0 4.18 4.288 4.11 4.13 130199 16.52 down down correct
APP.US AppLovin Corporation 20210826 0 75.52 77.025 71.728 73.57 1287300 73.57 down up incorrect
APPF.US AppFolio Inc 20210826 0 123.9 124.5 122.03 122.03 109000 122.03 down down correct
APPH.US AppHarvest Inc 20210826 0 7.82 8.44 7.82 8.2 2439700 8.2 up up correct
APPHW.US AppHarvest Inc 20210826 0 1.69 1.95 1.69 1.9099 71182 1.9099 up down incorrect
APPN.US Appian Corporation 20210826 0 102.02 106.61 102.02 103 444900 103 up up correct
APPS.US Digital Turbine Inc 20210826 0 53.57 53.69 50.83 51.16 3329900 51.16 down down correct
APR.US Apria Inc 20210826 0 36.33 36.95 35.93 36 244288 36 down up incorrect
APRE.US Aprea Therapeutics Inc 20210826 0 3.99 4.285 3.99 4.19 690300 4.19 up down incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210826 0 9.95 9.95 9.95 9.95 0 9.95
APTO.US Aptose Biosciences Inc 20210826 0 2.79 3.05 2.78 2.98 1532200 2.98 up up correct
APTX.US Aptinyx Inc 20210826 0 2.46 2.58 2.45 2.49 123400 2.49 up up correct
APVO.US Aptevo Therapeutics Inc 20210826 0 17.49 18.34 17.05 17.96 115700 17.96 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210826 0 3.35 3.5 3.27 3.46 66500 3.46 up up correct
APYX.US Apyx Medical Corporation 20210826 0 11.4 11.73 11.02 11.19 42200 11.19 down down correct
AQB.US AquaBounty Technologies Inc 20210826 0 4.58 4.72 4.45 4.47 626400 4.47 down up incorrect
AQMS.US Aqua Metals Inc 20210826 0 2.19 2.31 2.15 2.25 1046800 2.25 up up correct
AQST.US Aquestive Therapeutics Inc 20210826 0 3.99 4.15 3.92 3.96 341100 3.96 down down correct
ARAV.US Aravive Inc 20210826 0 4.09 4.19 4.03 4.07 99900 4.07 down up incorrect
ARAY.US Accuray Incorporated 20210826 0 3.97 4.01 3.89 3.91 271300 3.91 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210826 0 9.967 10.004 9.967 10 5200 10 up up correct
ARBG.US Aequi Acquisition Corp 20210826 0 9.67 9.74 9.67 9.73 2900 9.73 up up correct
ARBGU.US Aequi Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 1500 9.9
ARBGW.US Aequi Acquisition Corp 20210826 0 0.72 0.72 0.6701 0.6701 20024 0.6701 down down correct
ARCB.US ArcBest Corporation 20210826 0 66.4 66.5749 64.98 65.45 133322 65.4032 down down correct
ARCC.US Ares Capital Corporation 20210826 0 20.06 20.06 19.864 19.93 1727012 19.1407 down down correct
ARCE.US Arco Platform Limited 20210826 0 23.36 23.73 23.03 23.39 133300 23.39 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210826 0 52.03 56.59 51.86 54.73 726600 54.73 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210826 0 4.06 4.17 3.87 3.9 36400 3.9 down down correct
ARDX.US Ardelyx Inc 20210826 0 1.41 1.46 1.4 1.45 2940400 1.45 up up correct
AREC.US American Resources Corporation 20210826 0 2.18 2.2 2.01 2.03 1515300 2.03 down up incorrect
ARGO.US PA 20210826 0 27.71 27.7106 27.62 27.63 5374 27.63 down down correct
ARGX.US argenx SE 20210826 0 345.26 346.95 341.87 343.66 263100 343.66 down down correct
ARKO.US Arko Corp 20210826 0 9.52 9.67 9.23 9.41 450000 9.41 down down correct
ARKOW.US Arko Corp 20210826 0 1.7 1.726 1.65 1.65 12186 1.65 down up incorrect
ARKR.US Ark Restaurants Corp 20210826 0 16.26 16.27 16 16.05 6100 16.05 down down correct
ARLP.US Alliance Resource Partners L.P 20210826 0 8.26 8.279 8.03 8.19 175661 8.0522 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210826 0 51 52.56 50.62 50.76 489000 50.76 down up incorrect
AROW.US Arrow Financial Corporation 20210826 0 35.62 35.89 35.3862 35.6 21129 35.0944 down down correct
ARQQ.US Arqit Quantum Inc 20210826 0 9.99 9.99 9.85 9.96 397196 9.96 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210826 0 1.14 1.23 1.04 1.15 74657 1.15 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210826 0 20.75 21.27 20.53 20.58 84400 20.58 down up incorrect
ARRW.US Arrowroot Acquisition Corp 20210826 0 9.65 9.65 9.65 9.65 0 9.65
ARRWU.US Arrowroot Acquisition Corp 20210826 0 9.935 9.98 9.935 9.98 1100 9.98 up up correct
ARRWW.US Arrowroot Acquisition Corp 20210826 0 0.6301 0.6301 0.5999 0.5999 319 0.5999 down down correct
ARRY.US Array Technologies Inc 20210826 0 18.87 19.849 18.69 19.3 3169000 19.3 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210826 0 9.635 9.635 9.62 9.62 700 9.62 down down correct
ARTAU.US Artisan Acquisition Corp 20210826 0 9.91 9.97 9.89 9.97 2400 9.97 up up correct
ARTL.US Artelo Biosciences Inc 20210826 0 0.925 0.956 0.92 0.95 104700 0.95 up up correct
ARTLW.US Artelo Biosciences Inc 20210826 0 0.352 0.352 0.32 0.32 4170 0.32 down down correct
ARTNA.US Artesian Resources Corporation 20210826 0 38.48 38.82 38.2 38.2 9499 37.9495 down down correct
ARTW.US Art's 20210826 0 3.38 3.4 3.37 3.37 13500 3.37 down down correct
ARVL.US Arrival 20210826 0 10.63 11.02 10.6 10.87 1311700 10.87 up up correct
ARVN.US Arvinas Inc 20210826 0 84.71 85.99 82.06 83.45 497300 83.45 down up incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210826 0 63.77 65.43 63.675 64.16 476800 64.16 up down incorrect
ARYD.US ARYA Sciences Acquisition Corp IV 20210826 0 9.815 9.825 9.8 9.8 9700 9.8 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20210826 0 9.8 9.8 9.8 9.8 1200 9.8
ASAX.US Astrea Acquisition Corp 20210826 0 9.77 9.79 9.76 9.77 9000 9.77
ASAXU.US Astrea Acquisition Corp 20210826 0 10.014 10.014 10 10 7000 10 down down correct
ASAXW.US Astrea Acquisition Corp 20210826 0 0.52 0.5349 0.52 0.5349 2767 0.5349 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210826 0 23.09 23.09 23.09 23.09 0 21.3212
ASLE.US AerSale Corporation 20210826 0 12.94 13.284 12.94 13.05 23400 13.05 up up correct
ASLEW.US AerSale Corporation 20210826 0 3.34 3.48 3.34 3.38 29253 3.38 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210826 0 2.77 2.81 2.65 2.7 329000 2.7 down down correct
ASMB.US Assembly Biosciences Inc 20210826 0 3.71 3.79 3.675 3.69 384910 3.69 down down correct
ASML.US ASML Holding N.V 20210826 0 808.27 815.83 804.16 810.94 450126 808.8467 up down incorrect
ASO.US Academy Sports and Outdoors Inc 20210826 0 41.86 42.9 41 42.75 1714923 42.75 up up correct
ASPAU.US Abri SPAC I Inc Unit 20210826 0 10.09 10.09 10.04 10.04 500 10.04 down down correct
ASPC.US Alpha Capital Acquisition Company 20210826 0 9.68 9.69 9.68 9.69 1400 9.69 up up correct
ASPCU.US Alpha Capital Acquisition Company 20210826 0 9.915 9.915 9.89 9.89 200 9.89 down down correct
ASPCW.US Alpha Capital Acquisition Company 20210826 0 0.73 0.73 0.73 0.73 1016 0.73
ASPS.US Altisource Portfolio Solutions S.A 20210826 0 8.58 9.01 8.57 8.65 77400 8.65 up up correct
ASPU.US Aspen Group Inc 20210826 0 6.13 6.22 5.75 5.9 97400 5.9 down down correct
ASRT.US Assertio Holdings Inc 20210826 0 1.04 1.07 1.01 1.04 808600 1.04
ASRV.US AmeriServ Financial Inc 20210826 0 3.83 3.96 3.83 3.94 4518 3.9151 up up correct
ASTC.US Astrotech Corporation 20210826 0 1.11 1.12 1.05 1.1 2872800 1.1 down down correct
ASTE.US Astec Industries Inc 20210826 0 61.09 61.5 60.25 60.5 73727 60.4025 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210826 0 10.87 10.99 10.8 10.81 50000 10.81 down down correct
ASTR.US Astra Space Inc 20210826 0 11.096 11.59 10.8 11.38 4151300 11.38 up up correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210826 0 3.5 3.6 3.335 3.495 173884 3.495 down up incorrect
ASTS.US AST SpaceMobile Inc 20210826 0 9.84 11.22 9.61 11.08 3846200 11.08 up up correct
ASTSW.US AST SpaceMobile Inc 20210826 0 3.65 4.21 3.45 3.97 173670 3.97 up up correct
ASUR.US Asure Software Inc 20210826 0 8.88 9 8.88 8.91 10872 8.91 up down incorrect
ASYS.US Amtech Systems Inc 20210826 0 9.85 9.98 9.73 9.82 25800 9.82 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210826 0 16.5 16.85 16.14 16.4 136600 16.4 down down correct
ATAX.US America First Multifamily Investors L.P 20210826 0 6.514 6.57 6.47 6.55 44548 6.2554 up up correct
ATCOL.US Atlas Corp 20210826 0 26.38 26.445 26.3 26.445 2700 26.008 up up correct
ATCX.US Atlas Technical Consultants Inc 20210826 0 10.05 10.17 9.75 9.9 298800 9.9 down down correct
ATEC.US Alphatec Holdings Inc 20210826 0 13.39 13.52 12.76 12.76 915400 12.76 down down correct
ATER.US Aterian Inc 20210826 0 4.2 4.7 3.96 4.13 4956300 4.13 down down correct
ATEX.US Anterix Inc 20210826 0 56.97 57.95 56.365 56.58 55800 56.58 down down correct
ATHA.US Athira Pharma Inc 20210826 0 10.34 10.57 10.23 10.27 181000 10.27 down down correct
ATHE.US Alterity Therapeutics Limited 20210826 0 1.36 1.4 1.35 1.35 242300 1.35 down down correct
ATHX.US Athersys Inc 20210826 0 1.54 1.61 1.54 1.55 1025300 1.55 up down incorrect
ATIF.US ATIF Holdings Limited 20210826 0 0.51 0.577 0.508 0.571 891000 0.571 up up correct
ATLC.US Atlanticus Holdings Corporation 20210826 0 53.17 53.17 51.88 52.84 32400 52.84 down down correct
ATLCP.US Atlanticus Holdings Corporation 20210826 0 25.08 25.08 24.954 24.99 24100 24.0356 down down correct
ATLO.US Ames National Corporation 20210826 0 23.65 23.69 23.39 23.44 10542 23.1938 down down correct
ATMH.US All Things Mobile Analytic Inc 20210826 0 0.149 0.175 0.149 0.175 56300 0.175 up up correct
ATNF.US 180 Life Sciences Corp 20210826 0 5.13 5.39 5.07 5.19 395500 5.19 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210826 0 0.9199 0.92 0.8101 0.9123 74986 0.9123 down down correct
ATNI.US ATN International Inc 20210826 0 44.93 45.25 44.54 44.87 24528 44.518 down down correct
ATNX.US Athenex Inc 20210826 0 3.47 3.64 3.465 3.5 654900 3.5 up up correct
ATOM.US Atomera Incorporated 20210826 0 22.74 23.45 22.5 22.96 267900 22.96 up up correct
ATOS.US Atossa Therapeutics Inc 20210826 0 3.64 3.84 3.59 3.77 4761100 3.77 up up correct
ATRA.US Atara Biotherapeutics Inc 20210826 0 13.73 14.125 13.605 13.87 411000 13.87 up down incorrect
ATRC.US AtriCure Inc 20210826 0 74 74.5 72.43 72.55 166700 72.55 down down correct
ATRI.US Atrion Corporation 20210826 0 700.99 710 698.97 698.97 5997 695.263 down down correct
ATRO.US Astronics Corporation 20210826 0 13.38 13.51 13.16 13.32 107000 13.32 down down correct
ATRS.US Antares Pharma Inc 20210826 0 3.91 3.92 3.83 3.84 410400 3.84 down down correct
ATSG.US Air Transport Services Group Inc 20210826 0 27.49 27.67 27.12 27.4 272000 27.4 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210826 0 9.75 9.75 9.75 9.75 0 9.75
ATSPU.US Archimedes Tech SPAC Partners Co 20210826 0 9.86 9.86 9.833 9.835 2300 9.835 down down correct
ATSPW.US Archimedes Tech SPAC Partners Co 20210826 0 0.65 0.65 0.65 0.65 4000 0.65
ATVC.US Tribe Capital Growth Corp I 20210826 0 9.618 9.63 9.618 9.63 1100 9.63 up up correct
ATVCU.US Tribe Capital Growth Corp I 20210826 0 9.85 9.86 9.8 9.85 295500 9.85
ATVCW.US Tribe Capital Growth Corp I 20210826 0 1 1 0.98 1 25123 1
ATVI.US Activision Blizzard Inc 20210826 0 81.59 82.49 81.19 81.25 7365000 81.25 down down correct
ATXI.US Avenue Therapeutics Inc 20210826 0 1.733 1.81 1.69 1.71 53100 1.71 down down correct
ATXS.US Astria Therapeutics Inc 20210826 0 9.2 9.5 9.05 9.07 127100 9.07 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210826 0 8.03 8.29 7.86 7.89 109700 7.89 down down correct
AUB.US Atlantic Union Bankshares Corporation 20210826 0 37.59 37.59 36.66 36.71 210942 36.4315 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210826 0 27.99 27.99 27.66 27.665 7900 27.2403 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20210826 0 34.1 34.33 34.1 34.33 779 33.8146 up up correct
AUDC.US AudioCodes Ltd 20210826 0 32.43 32.72 32.16 32.18 71169 32.18 down down correct
AUGX.US Augmedix Inc. Common Stock 20210826 0 4 4 4 4 0 4
AUID.US Ipsidy Inc. Common Stock 20210826 0 7.62 8.8 7.5 8.75 112000 8.75 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210826 0 16.26 18.07 15.29 17.93 9239700 17.93 up up correct
AUR.US Aurora Innovation Inc 20210826 0 9.85 9.86 9.85 9.86 956900 9.86 up up correct
AURC.US Aurora Acquisition Corp 20210826 0 9.939 9.95 9.893 9.893 1800 9.893 down down correct
AURCU.US Aurora Acquisition Corp 20210826 0 10.21 10.21 10.21 10.21 0 10.21
AURCW.US Aurora Acquisition Corp 20210826 0 1.4 1.4 1.4 1.4 13 1.4
AUTL.US Autolus Therapeutics plc 20210826 0 6.52 6.94 6.51 6.6 681800 6.6 up down incorrect
AUTO.US AutoWeb Inc 20210826 0 2.61 2.68 2.55 2.59 34700 2.59 down up incorrect
AUUD.US Auddia Inc 20210826 0 3.12 3.35 3.04 3.1 346700 3.1 down up incorrect
AUUDW.US Auddia Inc 20210826 0 0.8 0.9 0.63 0.69 32112 0.69 down down correct
AUVI.US Applied UV Inc 20210826 0 6.85 6.89 6.51 6.58 36000 6.58 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210826 0 24.98 24.99 24.925 24.99 8100 24.1498 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210826 0 8.89 9.33 8.78 9.14 428700 9.14 up up correct
AVAV.US AeroVironment Inc 20210826 0 101.37 101.75 99.91 101.13 107800 101.13 down down correct
AVCO.US Avalon GloboCare Corp 20210826 0 1.1 1.11 1.05 1.07 330400 1.07 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210826 0 4.2 4.47 4.2 4.44 3500 4.44 up down incorrect
AVCTW.US AVCTW 20210826 0 0.28 0.28 0.25 0.26 22736 0.26 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20210826 0 8.17 8.21 7.99 8.02 80800 8.02 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210826 0 6.18 6.28 6.1 6.16 245200 6.16 down down correct
AVGO.US Broadcom Inc 20210826 0 483 488.11 480.6 485.74 1083764 479.141 up up correct
AVGOP.US Broadcom Inc 20210826 0 1535.85 1543.2 1535.85 1542.88 2400 1507.702 up up correct
AVGR.US Avinger Inc 20210826 0 0.855 0.88 0.84 0.842 499900 0.842 down down correct
AVID.US Avid Technology Inc 20210826 0 26.18 27.07 25.78 25.9 457100 25.9 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210826 0 30.45 30.51 28.66 29.23 1272818 29.23 down down correct
AVNW.US Aviat Networks Inc 20210826 0 38.54 38.71 33.04 33.59 791100 33.59 down down correct
AVO.US Mission Produce Inc 20210826 0 20.2 20.68 20.02 20.29 128976 20.29 up up correct
AVPT.US Avepoint Inc 20210826 0 9.671 10.031 9.61 9.65 570800 9.65 down down correct
AVPTW.US AVPTW 20210826 0 2.1 2.2999 2.1 2.16 53337 2.16 up up correct
AVRO.US AVROBIO Inc 20210826 0 6.2 6.35 5.97 5.98 332000 5.98 down down correct
AVT.US Avnet Inc 20210826 0 40.57 40.8 40.335 40.46 434511 39.9555 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210826 0 12.125 15 12.08 14.04 129000 14.04 up up correct
AVTX.US Avalo Therapeutics Inc 20210826 0 2.87 3.015 2.85 2.88 232900 2.88 up up correct
AVXL.US Anavex Life Sciences Corp 20210826 0 19.34 19.78 18.53 18.55 772100 18.55 down up incorrect
AWH.US Aspira Women's Health Inc 20210826 0 3.59 3.67 3.54 3.6 337300 3.6 up up correct
AWRE.US Aware Inc 20210826 0 4.06 4.15 3.92 4.01 33600 4.01 down down correct
AXAS.US Abraxas Petroleum Corporation 20210826 0 2.13 2.13 2 2.03 34200 2.03 down down correct
AXDX.US Accelerate Diagnostics Inc 20210826 0 6.3 6.33 5.98 6.06 126300 6.06 down down correct
AXGN.US AxoGen Inc 20210826 0 16.25 16.6 15.66 15.94 80100 15.94 down down correct
AXLA.US Axcella Health Inc 20210826 0 3.38 3.5 3.33 3.36 43156 3.36 down down correct
AXNX.US Axonics Inc 20210826 0 72.06 73.14 71.14 72.36 279500 72.36 up up correct
AXON.US Axon Enterprise Inc 20210826 0 187.23 188.67 183.69 185.15 421800 185.15 down down correct
AXSM.US Axsome Therapeutics Inc 20210826 0 25.2 25.79 22.85 23.26 1584800 23.26 down down correct
AXTI.US AXT Inc 20210826 0 9.14 9.28 8.99 9.13 200300 9.13 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210826 0 38.72 39.025 38.03 38.03 380683 37.1804 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210826 0 12.195 12.75 12.195 12.75 8000 12.75 up up correct
AYRO.US Ayro Inc 20210826 0 3.98 4.15 3.93 3.97 398314 3.97 down down correct
AYTU.US Aytu Biopharma Inc 20210826 0 3.68 3.8 3.56 3.58 261100 3.58 down down correct
AZN.US AstraZeneca PLC 20210826 0 58.86 59.06 58.43 58.76 3715400 58.76 down down correct
AZPN.US Aspen Technology Inc 20210826 0 129.79 130.01 127.73 127.82 206000 127.82 down down correct
AZRX.US AzurRx BioPharma Inc 20210826 0 0.62 0.64 0.6102 0.6239 156600 6.239 up up correct
AZYO.US Aziyo Biologics Inc 20210826 0 8.3 8.49 8.21 8.375 15900 8.375 up up correct
BAND.US Bandwidth Inc 20210826 0 104.43 107.1 103.74 103.76 150200 103.76 down down correct
BANF.US BancFirst Corporation 20210826 0 57.11 57.11 55.52 55.58 71407 54.9674 down up incorrect
BANR.US Banner Corporation 20210826 0 57.08 57.17 56.04 56.06 150916 55.6621 down down correct
BANX.US StoneCastle Financial Corp 20210826 0 22 22.4 22 22.075 11933 21.2362 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210826 0 2.13 2.22 2.08 2.18 107000 2.18 up up correct
BASE.US Couchbase Inc. Common Stock 20210826 0 49.25 49.723 41.42 42.01 608300 42.01 down up incorrect
BATRA.US The Liberty Braves Group 20210826 0 26.37 26.46 25.6 25.6 53400 25.6 down up incorrect
BATRK.US The Liberty Braves Group 20210826 0 26.16 26.195 25.47 25.49 74200 25.49 down down correct
BBBY.US Bed Bath & Beyond Inc 20210826 0 29.34 30.14 27.86 28.01 3123200 28.01 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210826 0 8.13 8.25 8.03 8.14 87200 8.14 up up correct
BBGI.US Beasley Broadcast Group Inc 20210826 0 2.51 2.64 2.51 2.57 31300 2.57 up up correct
BBI.US Brickell Biotech Inc 20210826 0 0.7 0.73 0.69 0.71 609400 0.71 up down incorrect
BBIG.US Vinco Ventures Inc 20210826 0 2.86 3.08 2.78 2.93 7650600 2.93 up up correct
BBIO.US BridgeBio Pharma Inc 20210826 0 50.47 50.94 48.63 49.21 803800 49.21 down down correct
BBQ.US BBQ Holdings Inc 20210826 0 14.1 14.7 14.1 14.55 19200 14.55 up up correct
BBSI.US Barrett Business Services Inc 20210826 0 75.285 75.45 74.66 74.97 16004 74.6769 down down correct
BCAB.US BioAtla Inc 20210826 0 41.01 41.47 38.49 38.5 326500 38.5 down up incorrect
BCAC.US Brookline Capital Acquisition Corp 20210826 0 9.9 9.95 9.9 9.95 5600 9.95 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210826 0 0.69 0.742 0.66 0.66 9400 0.66 down down correct
BCBP.US BCB Bancorp Inc 20210826 0 15.1 15.1 14.7 14.81 62106 14.6555 down down correct
BCDA.US BioCardia Inc 20210826 0 2.94 3.06 2.92 2.95 28400 2.95 up up correct
BCEL.US Atreca Inc 20210826 0 5.76 5.97 5.69 5.74 332200 5.74 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210826 0 3.56 3.66 3.44 3.47 87925 3.47 down up incorrect
BCML.US BayCom Corp 20210826 0 17.33 17.38 17.18 17.38 1000 17.38 up up correct
BCOR.US Blucora Inc 20210826 0 16.3 16.5 16.11 16.19 143000 16.19 down down correct
BCOV.US Brightcove Inc 20210826 0 11.56 11.56 11.36 11.36 151900 11.36 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210826 0 10.95 10.976 10.94 10.95 14700 10.95
BCPC.US Balchem Corporation 20210826 0 133.86 135.5 133.68 134.15 71931 133.6272 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210826 0 15.44 15.71 15.21 15.34 1799300 15.34 down down correct
BCTX.US BriaCell Therapeutics Corp 20210826 0 5.93 6.27 5.7744 6.09 1075632 6.09 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210826 0 2.44 2.725 2.34 2.7 82309 2.7 up down incorrect
BCYC.US Bicycle Therapeutics plc 20210826 0 32.14 35.118 31.66 33.45 94300 33.45 up down incorrect
BCYPU.US Big Cypress Acquisition Corp 20210826 0 10.19 10.23 10.16 10.19 13300 10.19
BDREX.US BDREX 20210826 0 2.11 2.11 2.11 2.11 0 1.267
BDRWX.US BDRWX 20210826 0 2.1 2.1 2.1 2.1 0 1.2532
BDSI.US BioDelivery Sciences International Inc 20210826 0 3.75 3.9 3.75 3.84 1107800 3.84 up up correct
BDSX.US Biodesix Inc 20210826 0 9.01 9.18 8.49 8.76 77800 8.76 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20210826 0 9.42 9.941 9.37 9.48 234072 9.48 up up correct
BEAM.US Beam Therapeutics Inc 20210826 0 101.9 105 99.93 101.58 434000 101.58 down down correct
BECN.US Beacon Roofing Supply Inc 20210826 0 53.45 53.45 51.63 51.99 313800 51.99 down down correct
BEEM.US Beam Global 20210826 0 28.03 29.89 27.05 27.36 181500 27.36 down down correct
BEEMW.US Beam Global 20210826 0 22.93 22.93 22.93 22.93 6 23.85
BELFA.US Bel Fuse Inc 20210826 0 15.7999 16 15.3519 15.3519 2686 15.2824 down down correct
BELFB.US Bel Fuse Inc 20210826 0 14.01 14.275 13.6 13.6 98297 13.522 down down correct
BENE.US Benessere Capital Acquisition Corp 20210826 0 10.03 10.03 10.03 10.03 0 10.03
BENER.US Benessere Capital Acquisition Corp 20210826 0 0.36 0.36 0.36 0.36 1200 0.36
BENEU.US Benessere Capital Acquisition Corp 20210826 0 10.65 10.65 10.65 10.65 0 10.65
BENEW.US Benessere Capital Acquisition Corp 20210826 0 0.43 0.452 0.43 0.44 35100 0.44 up up correct
BFC.US Bank First Corporation 20210826 0 69.63 71.51 69.28 70.05 7143 69.313 up up correct
BFI.US BurgerFi International Inc 20210826 0 9.93 10.3 9.9 10.02 72400 10.02 up up correct
BFIIW.US BurgerFi International LLC 20210826 0 1.83 2 1.83 1.94 9815 1.94 up up correct
BFIN.US BankFinancial Corporation 20210826 0 11.24 11.25 11.13 11.22 40481 11.1196 down down correct
BFRA.US Biofrontera AG 20210826 0 6.04 6.18 6.035 6.05 9500 6.05 up up correct
BFST.US Business First Bancshares Inc 20210826 0 23.88 23.9 23.35 23.53 27208 23.4322 down down correct
BGCP.US BGC Partners Inc 20210826 0 5.23 5.28 5.13 5.13 2104236 5.119 down down correct
BGFDX.US BGFDX 20210826 0 24.1 24.1 24.1 24.1 0 24.1
BGFLX.US BGFLX 20210826 0 24.06 24.06 24.06 24.06 0 24.06
BGFTX.US BGFTX 20210826 0 24.02 24.02 24.02 24.02 0 24.02
BGFV.US Big 5 Sporting Goods Corporation 20210826 0 23.84 24.091 22.33 23.64 2036205 22.5413 down down correct
BGFVX.US BGFVX 20210826 0 25.08 25.08 25.08 25.08 0 25.08
BGNE.US BeiGene Ltd 20210826 0 290 291.421 280 282.82 185700 282.82 down down correct
BGRY.US Berkshire Grey Inc 20210826 0 8.98 9.19 8.62 8.68 221700 8.68 down down correct
BGRYW.US Berkshire Grey Inc 20210826 0 1.195 1.21 1.18 1.19 15600 1.19 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210826 0 0.667 0.667 0.631 0.64 192900 0.64 down down correct
BHF.US Brighthouse Financial Inc 20210826 0 48.8 49.07 47.92 48.03 348100 48.03 down down correct
BHFAL.US Brighthouse Financial Inc 20210826 0 27.7362 27.7398 27.61 27.65 5178 26.8571 down down correct
BHFAN.US Brighthouse Financial Inc 20210826 0 26.35 26.3787 26.13 26.13 52570 25.4724 down down correct
BHFAO.US Brighthouse Financial Inc 20210826 0 28.39 28.4668 28.31 28.44 12821 27.5968 up down incorrect
BHFAP.US Brighthouse Financial Inc 20210826 0 27.69 27.72 27.49 27.59 4417 26.7697 down down correct
BHSE.US Bull Horn Holdings Corp 20210826 0 9.868 9.88 9.868 9.88 49700 9.88 up up correct
BHSEU.US Bull Horn Holdings Corp 20210826 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210826 0 0.33 0.33 0.3284 0.3284 1019 0.3284 down down correct
BHTG.US BioHiTech Global Inc 20210826 0 1.31 1.32 1.271 1.3 165900 1.3 down up incorrect
BIDU.US Baidu Inc 20210826 0 154.99 158.37 153.78 154.47 4335300 154.47 down down correct
BIGC.US BigCommerce Holdings Inc 20210826 0 58.4 58.775 56.74 57.5 555800 57.5 down down correct
BIIB.US Biogen Inc 20210826 0 343.28 347.13 342.02 342.24 717200 342.24 down down correct
BILI.US Bilibili Inc 20210826 0 77.63 79.32 76.56 77.49 4661800 77.49 down down correct
BIMI.US BIMI International Medical Inc 20210826 0 0.86 0.88 0.79 0.82 223400 0.82 down down correct
BIOC.US Biocept Inc 20210826 0 3.56 3.67 3.45 3.47 487300 3.47 down down correct
BIOL.US BIOLASE Inc 20210826 0 0.76 0.78 0.72 0.74 2893000 0.74 down down correct
BIOTU.US Biotech Acquisition Company 20210826 0 9.95 9.95 9.947 9.95 22300 9.95
BIOTW.US Biotech Acquisition Company 20210826 0 0.6202 0.645 0.62 0.6201 35167 0.6201 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210826 0 13.768 13.82 13.6 13.72 15400 13.72 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210826 0 5.54 5.699 5.43 5.47 2473300 5.47 down down correct
BIVI.US BioVie Inc 20210826 0 8.1 8.13 7.62 7.82 72300 7.82 down down correct
BJRI.US BJ's Restaurants Inc 20210826 0 41.76 43.25 41.55 42.42 278900 42.42 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210826 0 4.12 4.14 4.04 4.12 359932 3.9262
BKEP.US Blueknight Energy Partners L.P 20210826 0 3.11 3.17 3.11 3.16 72679 3.1215 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210826 0 8.07 8.11 8.07 8.0997 3113 7.9253 up up correct
BKNG.US Booking Holdings Inc 20210826 0 2250 2292.3899 2250 2276.8 292600 2276.8 up down incorrect
BKR.US Baker Hughes Company 20210826 0 22.2 22.485 22.11 22.3 7989198 22.14 up up correct
BKSC.US Bank of South Carolina Corporation 20210826 0 20.9975 21.35 20.9975 21.35 440 20.9967 up down incorrect
BKYI.US BIO 20210826 0 3.2 3.29 3.2 3.26 33600 3.26 up up correct
BL.US BlackLine Inc 20210826 0 108.59 109.67 106.69 106.69 364500 106.69 down down correct
BLBD.US Blue Bird Corporation 20210826 0 20.56 21.115 20.56 20.84 84000 20.84 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210826 0 2.99 2.99 2.99 2.99 0 2.99
BLCM.US Bellicum Pharmaceuticals Inc 20210826 0 3.11 3.26 3.11 3.18 29300 3.18 up down incorrect
BLCT.US BlueCity Holdings Limited 20210826 0 4.22 4.22 3.7 3.7 465200 3.7 down down correct
BLDE.US Blade Air Mobility Inc 20210826 0 8.21 8.63 8.21 8.36 777200 8.36 up up correct
BLDEW.US Blade Air Mobility Inc 20210826 0 1.57 1.85 1.57 1.71 44488 1.71 up up correct
BLDP.US Ballard Power Systems Inc 20210826 0 16.21 16.7 15.99 16.09 2510300 16.09 down down correct
BLFS.US BioLife Solutions Inc 20210826 0 54.31 59.36 54.15 56.57 1477800 56.57 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20210826 0 13.67 13.7 13.51 13.63 161800 13.63 down down correct
BLI.US Berkeley Lights Inc 20210826 0 35.1 35.85 34.15 34.51 1400800 34.51 down down correct
BLIN.US Bridgeline Digital Inc 20210826 0 4.04 4.31 3.99 4.08 787100 4.08 up up correct
BLKB.US Blackbaud Inc 20210826 0 67.97 69.23 67.82 68.12 147900 68.12 up up correct
BLMN.US Bloomin' Brands Inc 20210826 0 26.16 26.82 25.89 26.34 848200 26.34 up up correct
BLNGU.US Belong Acquisition Corp. Units 20210826 0 9.85 9.87 9.85 9.86 5300 9.86 up up correct
BLNK.US Blink Charging Co 20210826 0 31.81 32.41 30.57 30.74 986000 30.74 down down correct
BLNKW.US BLNKW 20210826 0 27.33 27.36 26.37 26.65 2926 26.65 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210826 0 4.23 4.35 4.16 4.22 41700 4.22 down down correct
BLRX.US BioLineRx Ltd 20210826 0 2.82 2.89 2.81 2.88 341200 2.88 up down incorrect
BLSA.US BCLS Acquisition Corp 20210826 0 9.73 9.79 9.73 9.79 50600 9.79 up up correct
BLTS.US Bright Lights Acquisition Corp 20210826 0 9.72 9.72 9.72 9.72 0 9.72
BLTSU.US Bright Lights Acquisition Corp 20210826 0 10.01 10.01 10.01 10.01 0 10.01
BLTSW.US Bright Lights Acquisition Corp 20210826 0 0.7434 0.7434 0.7434 0.7434 4 0.7434
BLU.US BELLUS Health Inc 20210826 0 3.46 3.62 3.41 3.55 405900 3.55 up up correct
BLUCX.US Bluestone Community Development Fund 20210826 0 10.1 10.1 10.1 10.1 0 10.033
BLUE.US bluebird bio Inc 20210826 0 18.121 18.4209 17.5713 17.9211 1222853 11.6069 down down correct
BMBL.US Bumble Inc 20210826 0 53.54 54.27 51.35 53.06 974300 53.06 down down correct
BMEA.US Biomea Fusion Inc 20210826 0 12.59 13.495 12.48 12.99 41700 12.99 up up correct
BMRA.US Biomerica Inc 20210826 0 4.3 4.36 4.2 4.25 43183 4.25 down down correct
BMRC.US Bank of Marin Bancorp 20210826 0 35.77 36.16 35.6 35.66 66711 35.4387 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210826 0 78.85 79.41 78.13 78.82 1004300 78.82 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210826 0 40.52 40.73 39.83 39.83 61496 39.5903 down down correct
BNFT.US Benefitfocus Inc 20210826 0 11.88 11.96 11.56 11.59 177400 11.59 down down correct
BNGO.US Bionano Genomics Inc 20210826 0 5.88 5.94 5.64 5.67 5412900 5.67 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210826 0 2.3 2.35 2.18 2.22 12271 2.22 down down correct
BNR.US Burning Rock Biotech Limited 20210826 0 20.92 21.817 19.72 19.78 150900 19.78 down up incorrect
BNSO.US Bonso Electronics International Inc 20210826 0 6.46 6.59 6.25 6.42 18200 6.42 down up incorrect
BNTC.US Benitec Biopharma Inc 20210826 0 4.11 4.27 4.051 4.14 26300 4.14 up up correct
BNTX.US BioNTech SE 20210826 0 371 377.599 366.01 369.99 1927500 369.99 down down correct
BOCH.US Bank of Commerce Holdings 20210826 0 14.23 14.23 14.0003 14.04 34623 13.9767 down up incorrect
BOKF.US BOK Financial Corporation 20210826 0 88.7 88.81 86.84 86.93 80186 86.5088 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210826 0 15.55 16.24 15.55 15.75 148059 15.75 up down incorrect
BOMN.US Boston Omaha Corporation 20210826 0 33.64 34.212 33.11 33.64 102400 33.64
BON.US Bon Natural Life Limited Ordinary Shares 20210826 0 9.66 10.11 9.43 9.82 79000 9.82 up up correct
BOOM.US DMC Global Inc 20210826 0 38.81 39.32 37.65 38.51 98900 38.51 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210826 0 4.2 4.3 4.04 4.15 21400 4.15 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210826 0 14.3644 14.3644 14.0861 14.0861 2024 13.9557 down down correct
BOXL.US Boxlight Corporation 20210826 0 2.48 2.56 2.375 2.45 3121300 2.45 down down correct
BPMC.US Blueprint Medicines Corporation 20210826 0 94.31 94.76 92.12 92.66 272800 92.66 down down correct
BPOP.US Popular Inc 20210826 0 77.89 78.395 76.03 76.12 311690 75.2179 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210826 0 26.205 26.205 26.205 26.205 1078 25.8226
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210826 0 27.11 27.11 27.11 27.11 0 27.11
BPRN.US The Bank of Princeton 20210826 0 30.46 30.6 30.23 30.45 16809 30.2692 down up incorrect
BPTH.US Bio 20210826 0 5.75 6.02 5.5 5.56 812200 5.56 down down correct
BPTS.US Biophytis SA 20210826 0 9.02 9.02 9.02 9.02 300 9.02
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210826 0 25.0091 25.0685 24.9498 25.0586 262500 24.4019 up up correct
BPYPN.US Brookfield Property Partners L.P 20210826 0 24.89 24.92 24.75 24.75 45600 24.0253 down down correct
BPYPO.US Brookfield Property Partners L.P 20210826 0 26.18 26.29 26.158 26.21 4600 25.4089 up up correct
BPYPP.US Brookfield Property Partners L.P 20210826 0 26.155 26.26 26.155 26.2 800 25.3918 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210826 0 11.48 11.85 9.74 10.38 181787 10.38 down down correct
BRCN.US Burcon NutraScience Corporation 20210826 0 2.36 2.36 2.26 2.27 91000 2.27 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210826 0 10.09 10.09 10.05 10.059 11800 10.059 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20210826 0 0.233 0.24 0.233 0.24 13680 0.24 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210826 0 0.51 0.52 0.48 0.512 41318 0.512 up up correct
BRID.US Bridgford Foods Corporation 20210826 0 13.5 13.5 13.5 13.5 500 13.5
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210826 0 9.628 9.68 9.628 9.68 600 9.68 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210826 0 9.905 9.905 9.905 9.905 1000 9.905
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210826 0 0.8001 0.8002 0.7502 0.7502 10357 0.7502 down down correct
BRKL.US Brookline Bancorp Inc 20210826 0 14.73 14.76 14.5 14.51 146763 14.4016 down down correct
BRKR.US Bruker Corporation 20210826 0 87.68 88.25 86.78 87.62 290314 87.5391 down up incorrect
BRKS.US Brooks Automation Inc 20210826 0 82.02 82.52 80.88 81.43 479550 81.3346 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210826 0 0.35 0.35 0.35 0.35 125 0.35
BRLIU.US Brilliant Acquisition Corporation 20210826 0 10.25 10.25 10.25 10.25 0 10.25
BRLIW.US Brilliant Acquisition Corporation 20210826 0 0.47 0.47 0.47 0.47 24 0.47
BROG.US Brooge Energy Limited 20210826 0 8.44 8.44 8.42 8.44 5300 8.44
BROGW.US Brooge Energy Limited 20210826 0 0.5 0.5 0.2608 0.5 6000 0.5
BRP.US BRP Group Inc 20210826 0 33.28 34.11 32.845 33.42 473900 33.42 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210826 0 9.68 9.74 9.67 9.71 76800 9.71 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210826 0 9.88 9.88 9.88 9.88 0 9.88
BRPMW.US B. Riley Principal 150 Merger Corp 20210826 0 0.7201 0.74 0.68 0.68 37818 0.68 down down correct
BRQS.US Borqs Technologies Inc 20210826 0 0.76 0.82 0.76 0.778 3602900 0.778 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210826 0 0.0032 0.0035 0.0029 0.0033 13660325 13.2 up up correct
BRY.US Berry Corporation 20210826 0 5.25 5.37 5.17 5.34 212748 5.2513 up up correct
BSBK.US Bogota Financial Corp 20210826 0 10.44 10.5 10.32 10.47 16400 10.47 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210826 0 21.94 22.18 21.76 21.94 69488 21.7714
BSFC.US Blue Star Foods Corp. Common Stock 20210826 0 6.24 6.24 6.24 6.24 0 6.24
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210826 0 9.79 9.81 9.79 9.8 6700 9.8 up down incorrect
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210826 0 0.33 0.34 0.33 0.34 2600 0.34 up down incorrect
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210826 0 10.1 10.14 10.1 10.13 2500 10.13 up up correct
BSGM.US BioSig Technologies Inc 20210826 0 3.044 3.19 3.03 3.12 55300 3.12 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210826 0 9.77 9.77 9.77 9.77 0 9.77
BSKYU.US Big Sky Growth Partners Inc 20210826 0 9.94 9.94 9.9 9.9 11900 9.9 down down correct
BSQR.US BSQUARE Corporation 20210826 0 2.61 2.72 2.55 2.6 538700 2.6 down down correct
BSRR.US Sierra Bancorp 20210826 0 24.09 24.17 23.96 24.14 32843 23.9248 up up correct
BSVN.US Bank7 Corp 20210826 0 20.6623 21.79 20.6623 20.86 2242 20.6419 up up correct
BSY.US Bentley Systems Incorporated 20210826 0 64.81 68.4471 62.06 63.25 3896440 63.1825 down down correct
BTAI.US BioXcel Therapeutics Inc 20210826 0 26.69 27.4 26.29 26.52 205500 26.52 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210826 0 9.87 9.88 9.86 9.88 54300 9.88 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210826 0 10.19 10.19 10.18 10.18 200 10.18 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210826 0 0.619 0.65 0.619 0.6451 34404 0.6451 up up correct
BTB.US Bit Brother Limited 20210826 0 1 1.02 0.963 0.971 562300 0.971 down down correct
BTBT.US Bit Digital Inc 20210826 0 10.62 11.36 10.331 10.52 6460000 10.52 down down correct
BTCS.US BTCS Inc. Common Stock 20210826 0 7.05 7.8 7.05 7.22 48851 7.22 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20210826 0 2.8 3.05 2.3 2.91 1574600 2.91 up down incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210826 0 9.85 9.91 9.82 9.9 63600 9.9 up up correct
BTRS.US BTRS Holdings Inc 20210826 0 11.07 11.17 10.72 10.88 491412 10.88 down down correct
BTRSW.US BTRS Holdings Inc 20210826 0 2.78 2.9 2.78 2.9 15102 2.9 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210826 0 9.96 9.9799 9.9413 9.9601 69657 9.9601 up up correct
BTWN.US Bridgetown Holdings Limited 20210826 0 9.71 9.74 9.71 9.72 185740 9.72 up up correct
BTWNU.US Bridgetown Holdings Limited 20210826 0 10.1 10.14 10.05 10.09 13300 10.09 down up incorrect
BTWNW.US Bridgetown Holdings Limited 20210826 0 1.18 1.19 1.12 1.12 40100 1.12 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210826 0 11.16 11.65 10.77 11.12 900700 11.12 down up incorrect
BUSE.US First Busey Corporation 20210826 0 23.84 23.87 23.47 23.49 123515 23.2846 down down correct
BVS.US Bioventus Inc 20210826 0 15.44 15.98 15.33 15.39 119400 15.39 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210826 0 2.4 2.47 2.36 2.43 80400 2.43 up up correct
BWAC.US Better World Acquisition Corp 20210826 0 10.03 10.03 10 10.03 88900 10.03
BWACU.US Better World Acquisition Corp 20210826 0 10.7 10.7 10.7 10.7 1000 10.7
BWACW.US Better World Acquisition Corp 20210826 0 0.7101 0.7429 0.61 0.64 138137 0.64 down down correct
BWAY.US BrainsWay Ltd 20210826 0 7.52 7.7 7.35 7.4 66000 7.4 down down correct
BWB.US Bridgewater Bancshares Inc 20210826 0 16.36 16.4 16.17 16.26 39700 16.26 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20210826 0 10.02 10.02 10.02 10.02 0 10.02
BWEN.US Broadwind Inc 20210826 0 3.17 3.25 3.03 3.17 364900 3.17
BWFG.US Bankwell Financial Group Inc 20210826 0 30.38 30.9904 29.87 30.19 26242 30.0157 down down correct
BWMN.US Bowman Consulting Group Ltd 20210826 0 13.799 13.85 13.6 13.85 5000 13.85 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210826 0 37.97 38.59 37.01 38.35 27600 37.7785 up down incorrect
BXRX.US Baudax Bio Inc 20210826 0 0.6507 0.685 0.6331 0.6738 2925124 0.6738 up up correct
BYFC.US Broadway Financial Corporation 20210826 0 3.37 3.48 3.31 3.42 171900 3.42 up up correct
BYND.US Beyond Meat Inc 20210826 0 122.32 123.7 120.17 120.37 1226474 120.37 down down correct
BYRN.US Byrna Technologies Inc 20210826 0 28.88 30.55 28.87 29.9 442900 29.9 up up correct
BYSI.US BeyondSpring Inc 20210826 0 26.77 31.65 26.61 29.96 7768400 29.96 up up correct
BYTS.US BYTE Acquisition Corp 20210826 0 9.64 9.64 9.64 9.64 200 9.64
BYTSU.US BYTE Acquisition Corp 20210826 0 9.91 9.91 9.91 9.91 0 9.91
BYTSW.US BYTE Acquisition Corp 20210826 0 0.53 0.55 0.53 0.55 600 0.55 up up correct
BZ.US Kanzhun Ltd ADR 20210826 0 34.63 35.13 33.84 34.01 365600 34.01 down down correct
BZUN.US Baozun Inc 20210826 0 22.57 23.58 22.5 23.45 885300 23.45 up up correct
CAAS.US China Automotive Systems Inc 20210826 0 3.68 3.72 3.59 3.62 17100 3.62 down down correct
CABA.US Cabaletta Bio Inc 20210826 0 8.25 9.72 8.126 9.65 246000 9.65 up down incorrect
CAC.US Camden National Corporation 20210826 0 46.79 46.85 45.92 45.92 25843 45.5743 down down correct
CACC.US Credit Acceptance Corporation 20210826 0 575 583.12 568.15 575.23 65200 575.23 up up correct
CADCX.US CADCX 20210826 0 25.44 25.44 25.44 25.44 0 25.0922
CADE.US PA 20210826 0 26.49 26.49 26.34 26.44 6325 26.107 down down correct
CADEX.US CADEX 20210826 0 25.52 25.52 25.52 25.52 0 25.1722
CADFX.US CION Ares Diversified Credit Fund W 20210826 0 25.76 25.76 25.76 25.76 0 25.4125
CADL.US Candel Therapeutics Inc. Common Stock 20210826 0 7.95 7.995 7.45 7.84 48300 7.84 down down correct
CADSX.US CADSX 20210826 0 25.62 25.62 25.62 25.62 0 25.2722
CADUX.US CADUX 20210826 0 25.73 25.73 25.73 25.73 0 25.3822
CADWX.US CADWX 20210826 0 25.59 25.59 25.59 25.59 0 25.2424
CAKE.US The Cheesecake Factory Incorporated 20210826 0 44.62 45.33 44.19 44.93 929400 44.93 up up correct
CALA.US Calithera Biosciences Inc 20210826 0 2.34 2.42 2.305 2.38 749100 2.38 up up correct
CALB.US California BanCorp 20210826 0 17.8 17.85 17.5 17.55 6500 17.55 down down correct
CALM.US Cal 20210826 0 36.22 36.4 35.85 35.87 174600 35.87 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210826 0 23.61 24.09 23.55 23.8 29500 23.8 up up correct
CAMP.US CalAmp Corp 20210826 0 11.43 11.45 11.24 11.27 92200 11.27 down down correct
CAMT.US Camtek Ltd 20210826 0 40.96 41.4 39.79 39.97 137500 39.97 down down correct
CAN.US Canaan Inc 20210826 0 9.36 9.7 9.102 9.24 3196300 9.24 down down correct
CANO.US WT 20210826 0 3.6 3.96 3.55 3.81 518402 3.81 up up correct
CAPR.US Capricor Therapeutics Inc 20210826 0 4.32 4.41 4.09 4.22 134500 4.22 down down correct
CAR.US Avis Budget Group Inc 20210826 0 90.9 91.87 87.55 88.75 1333200 88.75 down down correct
CARA.US Cara Therapeutics Inc 20210826 0 14.16 14.33 13.4 13.66 2344800 13.66 down down correct
CARE.US Carter Bankshares Inc 20210826 0 12.09 12.09 11.77 11.8 29700 11.8 down down correct
CARG.US CarGurus Inc 20210826 0 29.85 30.3 29.25 29.42 1109900 29.42 down down correct
CARV.US Carver Bancorp Inc 20210826 0 17.23 17.75 17.06 17.25 68500 17.25 up up correct
CASA.US Casa Systems Inc 20210826 0 7.19 7.23 7.09 7.09 87400 7.09 down down correct
CASH.US Meta Financial Group Inc 20210826 0 49.74 49.83 48.08 48.16 88385 48.069 down up incorrect
CASI.US CASI Pharmaceuticals Inc 20210826 0 1.6 1.6 1.47 1.55 1061200 1.55 down down correct
CASS.US Cass Information Systems Inc 20210826 0 44.39 44.62 44.1 44.14 34340 43.5735 down down correct
CASY.US Casey's General Stores Inc 20210826 0 203.56 203.56 200.02 201.33 121682 200.9562 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210826 0 9.2 9.5 9.05 9.07 124000 9.07 down down correct
CATC.US Cambridge Bancorp 20210826 0 83.7495 85.88 83.5 83.6 7228 83.0648 down down correct
CATY.US Cathay General Bancorp 20210826 0 39.83 39.86 39.28 39.35 278749 39.04 down up incorrect
CBAN.US Colony Bankcorp Inc 20210826 0 18.0196 18.08 17.98 18.06 13883 17.964 up up correct
CBAT.US CBAK Energy Technology Inc 20210826 0 3.3 3.33 3.13 3.19 470310 3.19 down down correct
CBAY.US CymaBay Therapeutics Inc 20210826 0 3.7 3.86 3.7 3.77 243100 3.77 up down incorrect
CBFV.US CB Financial Services Inc 20210826 0 23.125 23.23 23 23.06 9007 22.8279 down down correct
CBIO.US Catalyst Biosciences Inc 20210826 0 4.3 4.44 4.3 4.35 118800 4.35 up up correct
CBLI.US Cleveland BioLabs Inc 20210826 0 3.21 3.54 3.2 3.48 51287 3.48 up down incorrect
CBMB.US CBM Bancorp Inc 20210826 0 14.9192 14.92 14.9192 14.92 555 14.462 up up correct
CBNK.US Capital Bancorp Inc 20210826 0 23.9799 23.9799 23.53 23.53 25713 23.4872 down down correct
CBOE.US Cboe Global Markets Inc 20210826 0 125.04 125.88 124.63 125.1 303951 124.6211 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210826 0 140.99 142.15 138.97 140.5 176855 139.1342 down down correct
CBSH.US Commerce Bancshares Inc 20210826 0 70.88 71.175 69.54 69.6 241268 65.7796 down down correct
CBTX.US CBTX Inc 20210826 0 26.7 27.045 26.395 26.47 28997 26.3418 down down correct
CCAC.US WT 20210826 0 0.6 0.6 0.545 0.55 108488 0.55 down up incorrect
CCAIU.US Cascadia Acquisition Corp Unit 20210826 0 9.87 9.895 9.83 9.86 6338759 9.86 down down correct
CCAP.US Crescent Capital BDC Inc 20210826 0 18.48 18.741 18.42 18.48 31300 17.6286
CCB.US Coastal Financial Corporation 20210826 0 30.9 31.462 29.86 29.88 23000 29.88 down down correct
CCBG.US Capital City Bank Group Inc 20210826 0 23.55 23.55 22.6 22.65 118717 22.3605 down down correct
CCCC.US C4 Therapeutics Inc 20210826 0 41.34 42.11 40.56 41.09 154800 41.09 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210826 0 30.82 30.9682 30.5801 30.67 40112 29.7412 down down correct
CCEL.US Cryo 20210826 0 10.4 10.5 10.4 10.5 6000 10.5 up down incorrect
CCEP.US Coca 20210826 0 58.26 58.49 57.32 57.68 713719 55.9979 down down correct
CCLFX.US CCLFX 20210826 0 10.56 10.56 10.56 10.56 0 10.3757
CCLP.US CSI Compressco LP 20210826 0 1.25 1.2627 1.234 1.24 12088 1.24 down down correct
CCMP.US CMC Materials Inc 20210826 0 127.95 129.98 127.47 128.14 196119 127.335 up up correct
CCNC.US Code Chain New Continent Limited 20210826 0 1.38 1.43 1.356 1.37 111900 1.37 down up incorrect
CCNE.US CNB Financial Corporation 20210826 0 24.9008 25.03 24.44 24.55 32515 24.2193 down down correct
CCNEP.US CNB Financial Corporation 20210826 0 27.92 27.92 27.92 27.92 0 27.4769
CCOI.US Cogent Communications Holdings Inc 20210826 0 71.67 72.11 71.3 71.88 167074 71.1246 up up correct
CCRN.US Cross Country Healthcare Inc 20210826 0 21.48 21.53 20.12 20.17 320400 20.17 down down correct
CCXI.US ChemoCentryx Inc 20210826 0 15.14 15.76 15.06 15.46 1197200 15.46 up up correct
CD.US Chindata Group Holdings Limited 20210826 0 11.5 11.79 10.99 11.11 2102825 11.11 down down correct
CDAK.US Codiak BioSciences Inc 20210826 0 16.93 17.32 16.6 16.68 31100 16.68 down down correct
CDEV.US Centennial Resource Development Inc 20210826 0 4.85 4.94 4.71 4.88 5427400 4.88 up up correct
CDK.US CDK Global Inc 20210826 0 41.63 41.63 40.95 40.97 719901 40.6674 down up incorrect
CDLX.US Cardlytics Inc 20210826 0 86.18 88.53 85.76 87.16 315500 87.16 up up correct
CDMO.US Avid Bioservices Inc 20210826 0 24.93 25.07 23.67 23.95 332000 23.95 down up incorrect
CDNA.US CareDx Inc 20210826 0 77 78.04 75.02 77.22 272900 77.22 up up correct
CDNS.US Cadence Design Systems Inc 20210826 0 158.39 160.63 158.1 159.37 832600 159.37 up up correct
CDTX.US Cidara Therapeutics Inc 20210826 0 2.16 2.19 2.03 2.05 513000 2.05 down down correct
CDW.US CDW Corporation 20210826 0 198.36 199.105 197.2457 198.07 540023 197.5652 down up incorrect
CDXC.US ChromaDex Corporation 20210826 0 8.1 8.39 8.04 8.19 253400 8.19 up up correct
CDXS.US Codexis Inc 20210826 0 25.9 26.13 25.1 25.34 454700 25.34 down down correct
CDZI.US Cadiz Inc 20210826 0 13.68 14.12 13.26 13.8 576000 13.8 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20210826 0 25 25.05 25 25.05 25600 24.419 up up correct
CECE.US CECO Environmental Corp 20210826 0 7.47 7.57 7.43 7.47 49000 7.47
CEDAX.US CEDAX 20210826 0 29.54 29.54 29.54 29.54 0 29.0166
CEDIX.US Destra International & Event 20210826 0 29.55 29.55 29.55 29.55 0 21.5553
CEDLX.US CEDLX 20210826 0 29.51 29.51 29.51 29.51 0 29.0044
CEDTX.US CEDTX 20210826 0 29.46 29.46 29.46 29.46 0 28.9713
CELC.US Celcuity Inc 20210826 0 22.605 22.75 21.74 22.04 31700 22.04 down down correct
CELH.US Celsius Holdings Inc 20210826 0 73.34 75.7 72.23 72.57 674300 72.57 down down correct
CELU.US Celularity Inc 20210826 0 7.38 8.22 7.38 7.79 207300 7.79 up up correct
CELUW.US Celularity Inc 20210826 0 1.14 1.27 1.115 1.17 53710 1.17 up up correct
CEMI.US Chembio Diagnostics Inc 20210826 0 2.72 2.81 2.63 2.69 2037000 2.69 down up incorrect
CENQU.US CENAQ Energy Corp Unit 20210826 0 9.94 9.94 9.925 9.93 13800 9.93 down down correct
CENT.US Central Garden & Pet Company 20210826 0 47.38 48.01 45.88 45.9 54100 45.9 down up incorrect
CENTA.US Central Garden & Pet Company 20210826 0 42.52 42.63 41.07 41.1 161300 41.1 down down correct
CENX.US Century Aluminum Company 20210826 0 11.42 11.94 11.31 11.43 761900 11.43 up up correct
CERC.US Cerecor Inc 20210826 0 2.87 3.015 2.85 2.88 232858 2.88 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210826 0 29.64 31.25 29.47 29.81 938989 29.81 up up correct
CERN.US Cerner Corporation 20210826 0 76.35 76.66 75.83 76.07 1543826 75.6182 down down correct
CERS.US Cerus Corporation 20210826 0 6.2 6.28 6.08 6.1 683500 6.1 down down correct
CERT.US Certara Inc 20210826 0 31.03 32.15 30.61 31.54 531900 31.54 up down incorrect
CETX.US Cemtrex Inc 20210826 0 1.26 1.33 1.2 1.23 2018200 1.23 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210826 0 0.092 0.102 0.092 0.1 11200 0.1 up up correct
CEVA.US CEVA Inc 20210826 0 45.46 46.37 45.08 45.43 100400 45.43 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210826 0 800 800 780 800 379 800
CFB.US CrossFirst Bankshares Inc 20210826 0 13.16 13.27 12.99 13.08 53000 13.08 down down correct
CFBK.US CF Bankshares Inc 20210826 0 18.63 19.3 18.63 19.3 5248 19.2622 up up correct
CFFE.US CF Acquisition Corp. VIII 20210826 0 9.85 9.94 9.79 9.8 361300 9.8 down down correct
CFFEU.US CF Acquisition Corp. VIII 20210826 0 10.03 10.03 10 10 4600 10 down down correct
CFFEW.US CF Acquisition Corp. VIII 20210826 0 0.99 0.99 0.8101 0.91 1784 0.91 down down correct
CFFI.US C&F Financial Corporation 20210826 0 53.89 54.32 53.45 53.75 1741 52.917 down down correct
CFFN.US Capitol Federal Financial Inc 20210826 0 11.34 11.375 11.23 11.26 296447 11.1844 down down correct
CFFVU.US CF Acquisition Corp. V 20210826 0 10.13 10.169 10.13 10.169 1000 10.169 up up correct
CFFVW.US CF Acquisition Corp. V 20210826 0 1.02 1.04 0.9851 1.04 34504 1.04 up up correct
CFIV.US CF Acquisition Corp. IV 20210826 0 9.65 9.68 9.65 9.67 12900 9.67 up up correct
CFIVU.US CF Acquisition Corp. IV 20210826 0 9.9 9.95 9.9 9.95 5300 9.95 up up correct
CFIVW.US CF Acquisition Corp. IV 20210826 0 0.805 0.86 0.802 0.84 18400 0.84 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20210826 0 52.43 58 52 57.68 949600 57.68 up up correct
CFMS.US Conformis Inc 20210826 0 1.39 1.62 1.39 1.53 4829400 1.53 up up correct
CFRX.US ContraFect Corporation 20210826 0 3.62 3.71 3.37 3.45 251800 3.45 down down correct
CFV.US CF Acquisition Corp. V 20210826 0 9.9 9.9 9.85 9.89 2600 9.89 down down correct
CFVI.US CF Acquisition Corp. VI 20210826 0 9.65 9.71 9.65 9.71 800 9.71 up up correct
CFVIU.US CF Acquisition Corp. VI 20210826 0 9.85 9.88 9.85 9.88 4000 9.88 up up correct
CFVIW.US CF Acquisition Corp. VI 20210826 0 0.84 0.84 0.673 0.8064 53885 0.8064 down down correct
CG.US The Carlyle Group Inc 20210826 0 48.92 49.42 48.76 48.93 729785 48.7255 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210826 0 25.9 25.97 25.835 25.88 40400 25.5923 down down correct
CGBD.US TCG BDC Inc 20210826 0 14 14.14 13.97 14.04 65996 13.2714 up up correct
CGC.US Canopy Growth Corporation 20210826 0 17.55 18 16.96 17.11 2493600 17.11 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210826 0 24.51 24.51 24.51 24.51 0 24.51
CGEM.US Cullinan Oncology Inc 20210826 0 26.45 28.64 26.45 27.42 129200 27.42 up up correct
CGEN.US Compugen Ltd 20210826 0 6.57 6.7 6.36 6.37 592900 6.37 down down correct
CGNT.US Cognyte Software Ltd 20210826 0 27.4 27.52 26.335 26.61 355964 26.61 down up incorrect
CGNX.US Cognex Corporation 20210826 0 87.89 88.48 87.13 87.41 529392 87.3402 down down correct
CGO.US Calamos Global Total Return Fund 20210826 0 16.72 16.75 16.5 16.7 23723 16.1831 down down correct
CGRN.US Capstone Green Energy Corporation 20210826 0 4.54 4.76 4.35 4.4 105400 4.4 down down correct
CHCI.US Comstock Holding Companies Inc 20210826 0 5.59 5.78 5.5 5.64 35000 5.64 up up correct
CHCO.US City Holding Company 20210826 0 78.35 78.35 76.78 76.88 39027 76.3008 down down correct
CHDN.US Churchill Downs Incorporated 20210826 0 202.73 206.04 201.43 202.5 143525 201.8792 down down correct
CHEF.US The Chefs' Warehouse Inc 20210826 0 29.72 30.12 29.21 29.23 202174 29.23 down down correct
CHEK.US Check 20210826 0 0.982 1.01 0.98 0.99 422600 0.99 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210826 0 15.62 15.68 15.485 15.58 122830 15.1114 down down correct
CHK.US Chesapeake Energy Corporation 20210826 0 52.87 53.29 52.37 53.11 953196 52.7305 up up correct
CHKEL.US Chesapeake Energy Corporation 20210826 0 21.3 21.79 20.71 21.64 13600 21.64 up up correct
CHKEW.US Chesapeake Energy Corporation 20210826 0 28 28 27.95 28 62200 28
CHKEZ.US Chesapeake Energy Corporation 20210826 0 23.75 24.41 23.75 24.37 25500 24.37 up up correct
CHKP.US Check Point Software Technologies Ltd 20210826 0 126.69 126.98 125.8 126.2 684100 126.2 down down correct
CHMG.US Chemung Financial Corporation 20210826 0 46.38 46.46 46.38 46.45 2213 45.8233 up up correct
CHNG.US Change Healthcare Inc 20210826 0 20.983 21.62 20.983 21.6 1185700 21.6 up up correct
CHNGU.US Change Healthcare Inc 20210826 0 72.54 72.54 72.48 72.48 14000 70.9466 down down correct
CHNR.US China Natural Resources Inc 20210826 0 1.27 1.27 1.21 1.23 25300 1.23 down down correct
CHPM.US CHP Merger Corp 20210826 0 9.973 9.99 9.973 9.99 5200 9.99 up up correct
CHPMU.US CHP Merger Corp 20210826 0 10.25 10.25 10.23 10.23 1300 10.23 down up incorrect
CHPMW.US CHP Merger Corp 20210826 0 0.55 0.6199 0.5499 0.565 39255 0.565 up down incorrect
CHRS.US Coherus BioSciences Inc 20210826 0 15.37 16 15.37 15.82 769500 15.82 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210826 0 90.08 90.39 89.59 89.99 518159 88.9862 down down correct
CHSCL.US CHS Inc 20210826 0 29.6 29.62 29.3866 29.59 14617 28.658 down down correct
CHSCM.US CHS Inc 20210826 0 28.53 28.7 28.4176 28.4176 7021 27.5717 down up incorrect
CHSCN.US CHS Inc 20210826 0 28.38 28.4851 28.2844 28.285 5824 27.3937 down down correct
CHSCO.US CHS Inc 20210826 0 28.8501 28.8501 28.64 28.7237 10599 27.7451 down down correct
CHSCP.US CHS Inc 20210826 0 30.24 30.36 30.01 30.11 14663 29.1437 down up incorrect
CHTR.US Charter Communications Inc 20210826 0 796.67 799.4 792.73 797.4 628000 797.4 up down incorrect
CHUY.US Chuy's Holdings Inc 20210826 0 31.6 32.26 31.35 32.14 76900 32.14 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210826 0 10.61 10.61 10.42 10.48 200547 10.1252 down down correct
CHX.US ChampionX Corporation 20210826 0 22.84 23.05 22.505 22.71 527500 22.71 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20210826 0 16.38 16.38 16.17 16.2 100942 15.7099 down down correct
CIDM.US Cinedigm Corp 20210826 0 1.71 1.8 1.69 1.73 9374400 1.73 up up correct
CIFR.US Cipher Mining Inc 20210826 0 9.965 12.8 9.2 11.34 5060400 11.34 up down incorrect
CIGI.US Colliers International Group Inc 20210826 0 135.31 136.58 133.14 133.98 46476 133.8434 down down correct
CIH.US China Index Holdings Limited 20210826 0 1.45 1.48 1.45 1.48 10100 1.48 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210826 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210826 0 125.5 125.5 122.53 122.58 338496 121.2596 down down correct
CIVB.US Civista Bancshares Inc 20210826 0 23.27 23.27 22.85 22.92 40585 22.7932 down down correct
CIZN.US Citizens Holding Company 20210826 0 17.98 17.98 17.98 17.98 743 17.506
CJJD.US China Jo 20210826 0 0.7 0.72 0.69 0.7 384000 0.7
CKPT.US Checkpoint Therapeutics Inc 20210826 0 2.95 3.06 2.9 2.96 540600 2.96 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210826 0 9.85 9.85 9.85 9.85 0 9.85
CLAQR.US CleanTech Acquisition Corp. Rights 20210826 0 0.22 0.2206 0.22 0.22 15904 0.22
CLAQU.US CleanTech Acquisition Corp. Units 20210826 0 10.3 10.3 10.3 10.3 0 10.3
CLAQW.US CleanTech Acquisition Corp. Warrant 20210826 0 0.491 0.5119 0.4799 0.48 66819 0.48 down down correct
CLAR.US Clarus Corporation 20210826 0 27.45 27.55 27.09 27.26 85468 27.2365 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210826 0 10.01 10.01 10.01 10.01 2400 10.01
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20210826 0 0.42 0.43 0.4021 0.43 55219 0.43 up up correct
CLBK.US Columbia Financial Inc 20210826 0 18.38 18.44 18.08 18.09 79800 18.09 down down correct
CLBS.US Caladrius Biosciences Inc 20210826 0 1.28 1.31 1.21 1.23 366200 1.23 down down correct
CLBT.US Cellebrite DI 20210826 0 10.04 10.44 9.19 10.17 922200 10.17 up down incorrect
CLDB.US Cortland Bancorp 20210826 0 27.16 27.16 27.16 27.16 800 27.16
CLDX.US Celldex Therapeutics Inc 20210826 0 50.27 51.89 49.65 50.24 511900 50.24 down down correct
CLEU.US China Liberal Education Holdings Limited 20210826 0 2.9 2.935 2.74 2.83 1221900 2.83 down up incorrect
CLFD.US Clearfield Inc 20210826 0 45.81 46.15 43.66 44.39 76000 44.39 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210826 0 17.22 18 17.22 17.58 12100 17.58 up down incorrect
CLIR.US ClearSign Technologies Corporation 20210826 0 3 3.06 2.95 3.03 32800 3.03 up up correct
CLLS.US Cellectis S.A 20210826 0 13.48 13.87 13.36 13.38 71100 13.38 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210826 0 7.15 7.15 6.6 6.79 115800 6.79 down down correct
CLNE.US Clean Energy Fuels Corp 20210826 0 7.67 7.92 7.55 7.64 3449600 7.64 down down correct
CLNN.US Clene Inc 20210826 0 8.28 8.28 7.85 7.9 84600 7.9 down down correct
CLNNW.US Clene Inc 20210826 0 0.99 1.08 0.97 1 4870 1 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210826 0 10.13 10.13 10.13 10.13 0 10.13
CLOV.US Clover Health Investments Corp 20210826 0 8.57 8.8887 8.43 8.49 16055451 8.49 down down correct
CLPS.US CLPS Incorporation 20210826 0 3.28 3.4 3.27 3.3 29300 3.3 up up correct
CLPT.US ClearPoint Neuro Inc 20210826 0 17.73 18.11 17.3 17.53 166800 17.53 down down correct
CLRB.US Cellectar Biosciences Inc 20210826 0 0.97 0.99 0.94 0.97 226800 0.97
CLRM.US Clarim Acquisition Corp 20210826 0 9.64 9.64 9.64 9.64 0 9.64
CLRMU.US Clarim Acquisition Corp 20210826 0 9.91 9.91 9.91 9.91 0 9.91
CLRMW.US Clarim Acquisition Corp 20210826 0 0.6402 0.6402 0.6402 0.6402 10 0.6402
CLRO.US ClearOne Inc 20210826 0 2.74 2.8 2.6 2.68 172300 2.68 down down correct
CLSD.US Clearside Biomedical Inc 20210826 0 6.76 6.97 6.521 6.77 445200 6.77 up up correct
CLSK.US CleanSpark Inc 20210826 0 13.24 13.45 12.92 13.07 824100 13.07 down down correct
CLSN.US Celsion Corporation 20210826 0 1.06 1.08 1.01 1.04 621400 1.04 down up incorrect
CLVR.US Clever Leaves Holdings Inc 20210826 0 9.88 10.21 9.71 9.72 73700 9.72 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210826 0 1.56 1.67 1.55 1.55 31000 1.55 down down correct
CLVS.US Clovis Oncology Inc 20210826 0 4.56 4.78 4.53 4.54 2238600 4.54 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210826 0 3.48 3.62 3.41 3.45 43600 3.45 down down correct
CLXT.US Calyxt Inc 20210826 0 4.01 4.2 3.91 4 68100 4 down up incorrect
CMAX.US CareMax Inc 20210826 0 7.5 7.67 7.39 7.54 339800 7.54 up up correct
CMAXW.US CareMax Inc 20210826 0 1.9501 1.9501 1.95 1.95 558 1.95 down down correct
CMBM.US Cambium Networks Corporation 20210826 0 37.43 38 36.11 36.47 111200 36.47 down down correct
CMCO.US Columbus McKinnon Corporation 20210826 0 44.02 45.155 43.99 44.53 89063 44.4765 up up correct
CMCSA.US Comcast Corporation 20210826 0 59.59 59.7 58.97 59 8118817 58.7402 down down correct
CMCT.US CIM Commercial Trust Corporation 20210826 0 7.26 7.415 7.18 7.34 43704 7.1844 up up correct
CME.US CME Group Inc 20210826 0 199.98 201.02 199.3 199.34 633057 194.8387 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210826 0 16.5 16.78 16.28 16.34 578300 16.34 down up incorrect
CMII.US CM Life Sciences II Inc 20210826 0 10.02 10.02 9.88 9.94 83000 9.94 down down correct
CMLS.US Cumulus Media Inc 20210826 0 11.71 12.095 11.36 11.6 11700 11.6 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210826 0 9.84 9.894 9.84 9.85 269700 9.85 up up correct
CMLTU.US CM Life Sciences III Inc 20210826 0 10.2 10.205 10.15 10.15 1700 10.15 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210826 0 1.57 1.61 1.56 1.6099 3161 1.6099 up up correct
CMMB.US Chemomab Therapeutics Ltd 20210826 0 13.28 13.6 12.9 13.14 75400 13.14 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210826 0 5.18 6.08 5.18 6 60300 6 up up correct
CMPR.US Cimpress plc 20210826 0 92.84 93.55 90.07 92.09 58800 92.09 down down correct
CMPS.US COMPASS Pathways plc 20210826 0 33.13 33.32 31.25 31.42 228292 31.42 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210826 0 3.9 3.9 3.5 3.5 14126 3.5 down down correct
CMRX.US Chimerix Inc 20210826 0 6.75 6.94 6.56 6.62 438100 6.62 down down correct
CMTL.US Comtech Telecommunications Corp 20210826 0 25.27 25.56 25.04 25.13 62252 25.0197 down down correct
CNBKA.US Century Bancorp Inc 20210826 0 114.42 114.84 114.3 114.31 8030 114.1316 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210826 0 3.69 3.76 3.59 3.63 72300 3.63 down down correct
CNDT.US Conduent Incorporated 20210826 0 7.01 7.03 6.762 6.79 527900 6.79 down down correct
CNET.US ZW Data Action Technologies Inc 20210826 0 1.43 1.46 1.37 1.4 507700 1.4 down down correct
CNEY.US CN Energy Group. Inc 20210826 0 6.123 6.413 6.01 6.132 9100 6.132 up up correct
CNFR.US Conifer Holdings Inc 20210826 0 3.9 3.974 3.56 3.77 84100 3.77 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210826 0 24.955 25 24.85 24.85 3224 24.0177 down down correct
CNNB.US Cincinnati Bancorp Inc 20210826 0 14.89 14.89 14.84 14.89 1300 14.89
CNOB.US ConnectOne Bancorp Inc 20210826 0 28.79 28.805 28.23 28.26 90280 28.1542 down down correct
CNOBP.US ConnectOne Bancorp Inc 20210826 0 26.04 26.04 25.86 25.9 34800 25.5391 down down correct
CNRLX.US CNRLX 20210826 0 11.81 11.81 11.81 11.81 0 11.81
CNROX.US CNROX 20210826 0 10.9 10.9 10.9 10.9 0 10.5724
CNSL.US Consolidated Communications Holdings Inc 20210826 0 9.34 9.47 9.28 9.28 477000 9.28 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210826 0 1.7 1.7 1.6 1.63 211800 1.63 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210826 0 20.67 20.98 20.255 20.75 198400 20.75 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210826 0 20.4 21.815 20.21 20.38 92655 20.38 down down correct
CNTG.US Centogene N.V 20210826 0 10.59 10.75 10.4 10.4 6800 10.4 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210826 0 9.79 9.8 9.79 9.8 44200 9.8 up up correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210826 0 10.12 10.12 10.1 10.1 18100 10.1 down down correct
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20210826 0 0.42 0.46 0.41 0.44 50911 0.44 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20210826 0 186 186 182 183 37800 183 down down correct
CNTY.US Century Casinos Inc 20210826 0 13.3 13.55 12.76 12.89 109200 12.89 down up incorrect
CNXC.US Concentrix Corporation 20210826 0 168.1 168.405 165.19 167.83 120100 167.6023 down down correct
CNXN.US PC Connection Inc 20210826 0 48.11 49.11 48.11 48.5 42199 47.5236 up up correct
COCP.US Cocrystal Pharma Inc 20210826 0 1.15 1.18 1.14 1.18 1815800 1.18 up up correct
CODA.US Coda Octopus Group Inc 20210826 0 8.775 8.86 8.53 8.74 12500 8.74 down up incorrect
CODX.US Co 20210826 0 10.98 11.16 10.81 10.98 411200 10.98
COF.US PN 20210826 0 25.18 25.19 25.12 25.19 108684 24.8296 up up correct
COFS.US ChoiceOne Financial Services Inc 20210826 0 24.25 24.37 23.7115 24.37 8502 23.8901 up up correct
COGT.US Cogent Biosciences Inc 20210826 0 7.89 8.3 7.89 8 201757 8 up down incorrect
COHR.US Coherent Inc 20210826 0 250.56 252.47 250.31 250.49 89000 250.49 down down correct
COHU.US Cohu Inc 20210826 0 31.78 32.71 31.62 32.56 689600 32.56 up up correct
COIN.US Coinbase Global Inc 20210826 0 253.21 255.2 248.5 248.54 3038888 248.54 down up incorrect
COKE.US Coca 20210826 0 394.98 396.98 391 391.1 14448 390.8543 down down correct
COLB.US Columbia Banking System Inc 20210826 0 36.34 36.865 35.77 35.79 192794 35.524 down down correct
COLI.US Colicity Inc 20210826 0 9.69 9.69 9.64 9.67 1700 9.67 down down correct
COLIU.US Colicity Inc 20210826 0 9.8 9.84 9.8 9.81 9100 9.81 up up correct
COLIW.US Colicity Inc 20210826 0 0.8201 0.85 0.81 0.85 10223 0.85 up up correct
COLL.US Collegium Pharmaceutical Inc 20210826 0 20.67 21.04 20.33 20.67 138900 20.67
COLM.US Columbia Sportswear Company 20210826 0 103.78 103.85 101.53 102.19 217335 101.9404 down down correct
COMM.US CommScope Holding Company Inc 20210826 0 15.72 15.82 15.44 15.48 1700400 15.48 down up incorrect
COMS.US COMSovereign Holding Corp 20210826 0 1.98 1.98 1.9 1.9 65300 1.9 down up incorrect
COMSW.US COMSovereign Holding Corp 20210826 0 0.71 0.71 0.6701 0.6701 1519 0.6701 down up incorrect
CONE.US CyrusOne Inc 20210826 0 73.79 74.47 73.36 73.97 722234 73.483 up up correct
CONN.US Conn's Inc 20210826 0 23.62 23.98 23.1 23.45 239300 23.45 down down correct
CONX.US CONX Corp 20210826 0 9.72 9.74 9.72 9.74 7400 9.74 up up correct
CONXU.US CONX Corp 20210826 0 9.885 9.9 9.885 9.89 1100 9.89 up up correct
CONXW.US CONX Corp 20210826 0 0.98 0.98 0.8302 0.93 211400 0.93 down down correct
COOLU.US Corner Growth Acquisition Corp 20210826 0 10.05 10.05 10.05 10.05 0 10.05
COOLW.US Corner Growth Acquisition Corp 20210826 0 0.88 0.88 0.85 0.88 75100 0.88
COOP.US Mr. Cooper Group Inc 20210826 0 38.43 38.46 37.62 38.08 517800 38.08 down down correct
CORE.US Core 20210826 0 43.75 44.5 43.73 44.28 758341 44.28 up up correct
CORT.US Corcept Therapeutics Incorporated 20210826 0 21.12 21.39 21.09 21.1 333600 21.1 down down correct
COST.US Costco Wholesale Corporation 20210826 0 451.23 452.48 446.7 449.31 1418645 448.5843 down up incorrect
COUP.US Coupa Software Incorporated 20210826 0 230.25 232.99 226.815 227.12 299800 227.12 down down correct
COVA.US COVA Acquisition Corp 20210826 0 9.61 9.65 9.61 9.62 4200 9.62 up up correct
COVAU.US COVA Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 4300 9.9
COVAW.US COVA Acquisition Corp 20210826 0 0.64 0.64 0.64 0.64 193 0.64
COWN.US Cowen Inc 20210826 0 37.31 37.31 36.17 36.36 782372 36.1609 down up incorrect
COWNL.US Cowen Group Inc 20210826 0 27.73 27.73 27.63 27.63 3762 26.6582 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20210826 0 9.67 9.72 9.67 9.72 7800 9.72 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20210826 0 9.9 9.92 9.86 9.86 5200 9.86 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210826 0 0.94 0.95 0.933 0.95 32400 0.95 up up correct
CPHC.US Canterbury Park Holding Corporation 20210826 0 15.74 15.74 15.74 15.74 500 15.74
CPIX.US Cumberland Pharmaceuticals Inc 20210826 0 2.74 2.8 2.72 2.76 16000 2.76 up up correct
CPLP.US Capital Product Partners L.P 20210826 0 12.07 12.11 11.81 11.99 94576 11.9018 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210826 0 4.37 4.38 3.97 4.05 2046686 4.05 down down correct
CPRDX.US CPRDX 20210826 0 10.98 10.98 10.98 10.98 0 10.8
CPREX.US CPREX 20210826 0 10.99 10.99 10.99 10.99 0 10.8029
CPRSX.US CPRSX 20210826 0 10.99 10.99 10.99 10.99 0 10.8336
CPRT.US Copart Inc 20210826 0 144 144.4 142.7 142.97 734500 142.97 down down correct
CPRTX.US CPRTX 20210826 0 10.97 10.97 10.97 10.97 0 10.8112
CPRX.US Catalyst Pharmaceuticals Inc 20210826 0 5.53 5.56 5.31 5.35 790700 5.35 down down correct
CPSH.US CPS Technologies Corporation 20210826 0 5.77 5.9 5.63 5.82 144000 5.82 up up correct
CPSI.US Computer Programs and Systems Inc 20210826 0 34.8 35.59 34.7 35.38 64300 35.38 up up correct
CPSS.US Consumer Portfolio Services Inc 20210826 0 5.99 6 5.7 5.84 34100 5.84 down down correct
CPTAG.US Capitala Finance Corp 20210826 0 25.34 25.34 25.34 25.34 433 24.9864
CPTAL.US Capitala Finance Corp 20210826 0 25.09 25.22 25.07 25.07 5559 24.7039 down down correct
CPUH.US UN 20210826 0 9.89 9.905 9.85 9.85 27998 9.85 down down correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210826 0 20.2 20.21 20.06 20.21 58300 19.5192 up up correct
CRAI.US CRA International Inc 20210826 0 95.4 96.7171 91.45 92.09 50021 91.5415 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210826 0 1.26 1.29 1.19 1.21 730800 1.21 down down correct
CRBU.US Caribou Biosciences Inc 20210826 0 28.5 28.75 26.7 27.03 553500 27.03 down down correct
CRCT.US Cricut Inc 20210826 0 28.4 28.81 27.69 28.42 533200 28.42 up up correct
CRDF.US Cardiff Oncology Inc 20210826 0 6.6 7.09 6.53 6.61 850100 6.61 up up correct
CRDFX.US CRDFX 20210826 0 24.52 24.52 24.52 24.52 0 24.52
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210826 0 24.51 24.51 24.51 24.51 0 24.1108
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210826 0 3.26 3.3 3.1 3.19 175800 3.19 down down correct
CRDLX.US CRDLX 20210826 0 24.5 24.5 24.5 24.5 0 24.5
CRDTX.US Griffin Inst Access Credit Fund CL A 20210826 0 24.51 24.51 24.51 24.51 0 24.51
CREDX.US CREDX 20210826 0 10.43 10.43 10.43 10.43 0 10.1745
CREG.US China Recycling Energy Corporation 20210826 0 6.51 6.55 6.15 6.35 41200 6.35 down up incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210826 0 5.54 5.59 5.39 5.49 68600 5.49 down down correct
CREX.US Creative Realities Inc 20210826 0 1.43 1.48 1.32 1.39 126200 1.39 down down correct
CRIS.US Curis Inc 20210826 0 8.09 8.19 7.89 7.97 930100 7.97 down down correct
CRKN.US Crown ElectroKinetics Corp 20210826 0 2.84 2.99 2.84 2.98 31400 2.98 up up correct
CRMD.US CorMedix Inc 20210826 0 6.22 6.41 6.02 6.05 110800 6.05 down up incorrect
CRMT.US America's Car 20210826 0 125.61 126.54 123.62 124.43 51600 124.43 down down correct
CRNC.US Cerence Inc 20210826 0 109.45 110.61 105.25 105.56 431100 105.56 down down correct
CRNT.US Ceragon Networks Ltd 20210826 0 3.95 4.03 3.82 3.86 602000 3.86 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210826 0 22.11 22.87 21.99 22.42 116000 22.42 up down incorrect
CRON.US Cronos Group Inc 20210826 0 6.53 6.6 6.35 6.41 1266700 6.41 down down correct
CROX.US Crocs Inc 20210826 0 143.33 144.34 141.54 143.1 634500 143.1 down down correct
CRSP.US CRISPR Therapeutics AG 20210826 0 125.15 128.5 121.58 121.9 822700 121.9 down down correct
CRSR.US Corsair Gaming Inc 20210826 0 27.31 27.81 26.92 27.06 1276400 27.06 down up incorrect
CRTD.US Creatd Inc 20210826 0 2.94 3.13 2.84 2.87 860700 2.87 down down correct
CRTDW.US Creatd Inc 20210826 0 0.8501 1.25 0.8501 1.1 7825 1.1 up up correct
CRTO.US Criteo S.A 20210826 0 38.23 38.72 36.87 36.99 186900 36.99 down up incorrect
CRTX.US Cortexyme Inc 20210826 0 94.74 105 94.508 102.11 474600 102.11 up down incorrect
CRUS.US Cirrus Logic Inc 20210826 0 81.84 82.86 81.4 82.77 271200 82.77 up up correct
CRVL.US CorVel Corporation 20210826 0 155.94 158.3 154.96 156.9 22400 156.9 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210826 0 2.22 2.27 2.15 2.2 81500 2.2 down down correct
CRWD.US CrowdStrike Holdings Inc 20210826 0 269.58 281.81 268.39 278.77 6780100 278.77 up up correct
CRWS.US Crown Crafts Inc 20210826 0 7.253 7.29 7.25 7.29 2729 6.7937 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210826 0 1.99 2.02 0.9001 0.97 4408964 0.97 down up incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20210826 0 9.65 9.65 9.65 9.65 0 9.65
CRZNU.US Corazon Capital V838 Monoceros Corp 20210826 0 10.04 10.04 10.04 10.04 0 10.04
CSBR.US Champions Oncology Inc 20210826 0 10.3 10.44 10.07 10.25 17027 10.25 down down correct
CSCO.US Cisco Systems Inc 20210826 0 59.42 59.63 58.985 59.2 13729430 58.8028 down down correct
CSCW.US Color Star Technology Co. Ltd 20210826 0 1.01 1.03 0.95 0.98 1680600 0.98 down down correct
CSGP.US CoStar Group Inc 20210826 0 84.13 84.35 82.79 82.8 1251300 82.8 down down correct
CSGS.US CSG Systems International Inc 20210826 0 47.3 47.3 46.56 47.04 98907 46.5714 down down correct
CSII.US Cardiovascular Systems Inc 20210826 0 35.37 36.05 34.93 35.04 232600 35.04 down down correct
CSIQ.US Canadian Solar Inc 20210826 0 36 36.85 35.97 36.23 608100 36.23 up up correct
CSPI.US CSP Inc 20210826 0 9.1 9.5 9.04 9.36 4300 9.36 up up correct
CSQ.US Calamos Strategic Total Return Fund 20210826 0 18.9 18.91 18.66 18.68 143487 18.1802 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210826 0 22.5 23.027 21.288 21.59 56300 21.59 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210826 0 26.37 26.37 26.37 26.37 0 25.1925
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210826 0 27.7 27.7 27.52 27.66 1993 26.6608 down down correct
CSTE.US Caesarstone Ltd 20210826 0 13.22 13.25 12.84 12.84 66069 12.7359 down down correct
CSTL.US Castle Biosciences Inc 20210826 0 71.71 73.25 71.31 72.54 113100 72.54 up up correct
CSTR.US Capstar Financial Holdings Inc 20210826 0 21 21.04 20.75 20.83 63430 20.7749 down down correct
CSWC.US Capital Southwest Corporation 20210826 0 26.62 26.62 26.0597 26.28 90337 24.819 down down correct
CSWI.US CSW Industrials Inc 20210826 0 132.86 133.1 130.09 131.35 62404 131.2044 down down correct
CSX.US CSX Corporation 20210826 0 33.46 33.66 33.1 33.28 6249232 33.1001 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20210826 0 9.7 9.7 9.7 9.7 0 9.7
CTAQU.US Carney Technology Acquisition Corp. II 20210826 0 9.94 9.94 9.94 9.94 0 9.94
CTAQW.US Carney Technology Acquisition Corp. II 20210826 0 0.7 0.7 0.67 0.67 3800 0.67 down down correct
CTAS.US Cintas Corporation 20210826 0 392.11 392.11 389.13 390.07 165190 389.216 down up incorrect
CTBI.US Community Trust Bancorp Inc 20210826 0 42.02 42.11 41.32 41.41 47669 40.625 down down correct
CTG.US Computer Task Group Incorporated 20210826 0 8.54 8.73 8.45 8.69 15500 8.69 up up correct
CTHR.US Charles & Colvard Ltd 20210826 0 2.88 3.05 2.8 2.82 384600 2.82 down down correct
CTIB.US Yunhong CTI Ltd 20210826 0 2 2.03 1.96 1.96 95700 1.96 down down correct
CTIC.US CTI BioPharma Corp 20210826 0 2.84 2.85 2.75 2.82 1388200 2.82 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20210826 0 22.64 23.39 22.605 22.82 187500 22.82 up up correct
CTLP.US Cantaloupe Inc 20210826 0 9.89 9.96 9.69 9.69 89261 9.69 down down correct
CTMX.US CytomX Therapeutics Inc 20210826 0 4.99 5.14 4.99 5.05 586500 5.05 up up correct
CTRE.US CareTrust REIT Inc 20210826 0 21.76 21.815 21.37 21.4 228300 20.8802 down down correct
CTRM.US Castor Maritime Inc 20210826 0 2.1 2.24 2.1 2.17 3524280 2.17 up up correct
CTRN.US Citi Trends Inc 20210826 0 84.74 84.99 81.22 83.32 257900 83.32 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210826 0 77.45 77.45 76.5 76.98 2357772 76.7519 down down correct
CTSO.US Cytosorbents Corporation 20210826 0 8.78 8.87 8.66 8.78 169500 8.78
CTXR.US Citius Pharmaceuticals Inc 20210826 0 2.04 2.15 2.001 2.08 3917500 2.08 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210826 0 0.6003 0.7001 0.5704 0.7001 2687 0.7001 up up correct
CTXS.US Citrix Systems Inc 20210826 0 101.54 102.52 100.57 100.77 1063429 99.9514 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210826 0 6.3177 6.3177 6.1109 6.1109 91412 5.4107 down down correct
CUE.US Cue Biopharma Inc 20210826 0 11.76 12.492 11.51 11.58 361400 11.58 down down correct
CUEN.US Cuentas Inc 20210826 0 3.27 3.361 3.13 3.175 170000 3.175 down down correct
CUENW.US Cuentas Inc 20210826 0 1 1 0.9699 0.99 4928 0.99 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210826 0 11.91 11.98 11.53 11.9 11500 11.9 down down correct
CURI.US CuriosityStream Inc 20210826 0 12.23 12.69 12.04 12.21 326200 12.21 down down correct
CURIW.US CuriosityStream Inc 20210826 0 3.62 3.7 3.47 3.6 2646 3.6 down down correct
CUTR.US Cutera Inc 20210826 0 46.57 47.49 46.55 47.28 90200 47.28 up up correct
CVAC.US CureVac N.V 20210826 0 74.5 75.68 70.6 72.11 514000 72.11 down down correct
CVBF.US CVB Financial Corp 20210826 0 20.23 20.26 19.935 19.94 280779 19.5998 down down correct
CVCO.US Cavco Industries Inc 20210826 0 258.65 260.84 255.12 257.66 29600 257.66 down down correct
CVCY.US Central Valley Community Bancorp 20210826 0 22.02 22.4787 21.46 21.55 41550 21.4306 down down correct
CVET.US Covetrus Inc 20210826 0 21.96 22.15 21.5 21.7 471800 21.7 down down correct
CVGI.US Commercial Vehicle Group Inc 20210826 0 9.89 9.97 9.63 9.81 216400 9.81 down down correct
CVGW.US Calavo Growers Inc 20210826 0 47.1 47.405 46.12 46.47 124457 45.1964 down down correct
CVLG.US Covenant Logistics Group Inc 20210826 0 22.8 22.96 22.42 22.42 176700 22.42 down up incorrect
CVLT.US Commvault Systems Inc 20210826 0 78.98 80.85 78.56 79.05 337400 79.05 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210826 0 22.13 22.26 22.01 22.15 7610 22.0023 up up correct
CVRX.US CVRx Inc. Common Stock 20210826 0 20.09 20.15 18.53 18.8 128600 18.8 down down correct
CVV.US CVD Equipment Corporation 20210826 0 4.67 4.74 4.61 4.65 19500 4.65 down up incorrect
CWBC.US Community West Bancshares 20210826 0 13.68 13.74 13.68 13.74 917 13.666 up up correct
CWBR.US CohBar Inc 20210826 0 1.26 1.285 1.19 1.21 2753800 1.21 down up incorrect
CWCO.US Consolidated Water Co. Ltd 20210826 0 11.76 11.8 11.59 11.7 38750 11.6136 down up incorrect
CWST.US Casella Waste Systems Inc 20210826 0 73.31 73.35 72.2 72.54 111200 72.54 down down correct
CXDC.US China XD Plastics Company Limited 20210826 0 0.6 0.63 0.56 0.59 454800 0.59 down down correct
CXDO.US Crexendo Inc 20210826 0 6.031 6.048 5.83 6.03 17500 6.03 down down correct
CYAD.US Celyad Oncology SA 20210826 0 4.21 4.44 4.18 4.44 13300 4.44 up up correct
CYAN.US Cyanotech Corporation 20210826 0 3 3.15 3 3.05 15400 3.05 up up correct
CYBE.US CyberOptics Corporation 20210826 0 41.45 42.26 41.41 42.1 26400 42.1 up up correct
CYBR.US CyberArk Software Ltd 20210826 0 166.13 168.3 164.7 165.66 339200 165.66 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210826 0 5.12 5.35 5.12 5.3 133300 5.3 up down incorrect
CYCN.US Cyclerion Therapeutics Inc 20210826 0 3.04 3.24 3.04 3.18 272100 3.18 up up correct
CYPS.US Cyclo3pss Corporation 20210826 0 0.005 0.005 0.005 0.005 0 0.005
CYRN.US Cyren Ltd 20210826 0 0.51 0.53 0.5 0.52 461700 0.52 up up correct
CYRX.US Cryoport Inc 20210826 0 61.33 61.75 59.17 59.38 225500 59.38 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210826 0 18.91 19.36 17.09 17.47 72700 17.47 down down correct
CYTH.US Cyclo Therapeutics Inc 20210826 0 7.3 7.66 7.21 7.23 35006 7.23 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210826 0 3 3.01 2.933 3 2000 3
CYTK.US Cytokinetics Incorporated 20210826 0 31.51 32.35 31.22 31.56 844600 31.56 up up correct
CYTO.US Auris Medical Holding Ltd 20210826 0 2.77 2.81 2.67 2.7 153700 2.7 down down correct
CYXT.US Cyxtera Technologies Inc 20210826 0 7.91 8.6 7.9 8.41 344600 8.41 up down incorrect
CYXTW.US Cyxtera Technologies Equity Warrant 20210826 0 1.5 1.64 1.43 1.62 13376 1.62 up up correct
CZNC.US Citizens & Northern Corporation 20210826 0 24.93 25.15 24.85 24.85 27641 24.5808 down down correct
CZR.US Caesars Entertainment Inc 20210826 0 98.07 101.56 97.745 99.99 3772153 99.99 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20210826 0 13.95 14 13.85 13.85 10300 13.85 down down correct
DADA.US Dada Nexus Limited 20210826 0 22.27 23.08 22.034 22.58 465700 22.58 up up correct
DAKT.US Daktronics Inc 20210826 0 5.95 6.08 5.91 6.03 104200 6.03 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20210826 0 7.19 7.19 6.96 7.02 12315 6.8563 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210826 0 9.8 9.8 9.8 9.8 0 9.8
DARE.US Daré Bioscience Inc 20210826 0 1.71 1.77 1.69 1.73 3230900 1.73 up up correct
DATS.US DatChat Inc. Common Stock 20210826 0 6.51 7.24 6.45 6.84 2317000 6.84 up up correct
DATSW.US DatChat Inc. Series A Warrant 20210826 0 1.9432 2.43 1.85 1.96 123010 1.96 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210826 0 27 28.4199 27 27.51 159222 27.51 up down incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210826 0 10.12 10.145 10.061 10.13 31400 10.13 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210826 0 11 11 11 11 0 11
DBDRW.US Roman DBDR Tech Acquisition Corp 20210826 0 1.4 1.44 1.3609 1.41 203990 1.41 up up correct
DBGI.US Digital Brands Group Inc 20210826 0 2.85 2.88 2.73 2.77 150200 2.77 down up incorrect
DBGIW.US Digital Brands Group Inc 20210826 0 0.738 0.827 0.5623 0.827 4391 0.827 up up correct
DBTX.US Decibel Therapeutics Inc 20210826 0 7.4 7.56 6.9 7.26 56900 7.26 down down correct
DBVT.US DBV Technologies S.A 20210826 0 4.99 4.99 4.92 4.94 28500 4.94 down down correct
DBX.US Dropbox Inc 20210826 0 30.775 31.26 30.65 30.72 2776500 30.72 down down correct
DCBO.US Docebo Inc 20210826 0 79.51 83.012 79.51 81.48 66300 81.48 up up correct
DCOM.US Dime Community Bancshares Inc 20210826 0 33.61 33.8 32.8 32.83 96728 32.605 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20210826 0 26 26 25.95 26 5300 25.6599
DCPH.US Deciphera Pharmaceuticals Inc 20210826 0 29.95 30.45 29.43 29.5 293200 29.5 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210826 0 9.87 9.9 9.83 9.88 288700 9.88 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210826 0 10.36 10.7 10.35 10.422 14500 10.422 up up correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210826 0 1.58 1.59 1.58 1.5825 13760 1.5825 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210826 0 10.04 10.04 10.04 10.04 0 10.04
DCRN.US Decarbonization Plus Acquisition Corporation II 20210826 0 9.82 9.86 9.82 9.86 50136 9.86 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210826 0 10.16 10.195 10.16 10.195 500 10.195 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210826 0 1.11 1.12 1.08 1.11 68061 1.11
DCT.US Duck Creek Technologies Inc 20210826 0 44.19 44.78 43.825 44.4 216301 44.4 up up correct
DCTH.US Delcath Systems Inc 20210826 0 9.4999 9.4999 9.0901 9.22 51832 9.22 down down correct
DDMX.US DD3 Acquisition Corp. II 20210826 0 9.9 9.93 9.9 9.93 8353 9.93 up up correct
DDOG.US Datadog Inc 20210826 0 135.09 139.173 131.23 131.3 4116600 131.3 down down correct
DENN.US Denny's Corporation 20210826 0 15.72 15.93 15.6 15.86 561200 15.86 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210826 0 0.53 0.54 0.52 0.53 604900 0.53
DFH.US Dream Finders Homes Inc 20210826 0 20.99 21.08 20.16 20.3 383200 20.3 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210826 0 9.92 9.92 9.91 9.91 200 9.91 down down correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210826 0 10.35 10.35 10.35 10.35 0 10.35
DFPHW.US DFP Healthcare Acquisitions Corp 20210826 0 1.15 1.17 1.1 1.1 3511 1.1 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210826 0 2.14 2.14 1.92 2.04 246503 2.04 down down correct
DGICA.US Donegal Group Inc 20210826 0 15.08 15.23 15.03 15.06 26368 14.891 down down correct
DGII.US Digi International Inc 20210826 0 21.22 21.55 21.18 21.35 163600 21.35 up up correct
DGLY.US Digital Ally Inc 20210826 0 1.32 1.37 1.3 1.32 552700 1.32
DGNS.US Dragoneer Growth Opportunities Corp. II 20210826 0 9.86 9.88 9.85 9.87 15300 9.87 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210826 0 9.71 9.79 9.71 9.75 271800 9.75 up up correct
DHBC.US DHB Capital Corp 20210826 0 9.65 9.65 9.62 9.62 5200 9.62 down down correct
DHBCU.US DHB Capital Corp 20210826 0 9.85 9.86 9.81 9.83 80300 9.83 down down correct
DHBCW.US DHB Capital Corp 20210826 0 0.7 0.7018 0.7 0.7018 2065 0.7018 up up correct
DHC.US Diversified Healthcare Trust 20210826 0 3.7 3.7 3.6 3.6 820742 3.6 down down correct
DHCA.US DHC Acquisition Corp 20210826 0 9.67 9.67 9.67 9.67 0 9.67
DHCAU.US DHC Acquisition Corp 20210826 0 9.85 9.85 9.85 9.85 0 9.85
DHCAW.US DHC Acquisition Corp 20210826 0 0.6199 0.63 0.6199 0.63 10931 0.63 up up correct
DHCNI.US DHCNI 20210826 0 24.06 24.17 24.04 24.09 8000 23.7432 up up correct
DHCNL.US Diversified Healthcare Trust 20210826 0 24.92 24.95 24.8218 24.94 17561 24.94 up up correct
DHHC.US DiamondHead Holdings Corp 20210826 0 9.645 9.645 9.645 9.645 1200 9.645
DHHCU.US DiamondHead Holdings Corp 20210826 0 9.85 9.86 9.85 9.85 700 9.85
DHHCW.US DiamondHead Holdings Corp 20210826 0 0.7331 0.7331 0.6878 0.6878 9802 0.6878 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210826 0 182.24 182.24 181.24 181.24 2894 180.2515 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20210826 0 16.13 16.48 15.25 16.01 199400 16.01 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210826 0 9.62 9.62 9.62 9.62 0 9.62
DILAU.US DILA Capital Acquisition Corp. Unit 20210826 0 10.172 10.172 10.172 10.172 0 10.172
DIOD.US Diodes Incorporated 20210826 0 93.74 94.51 93.04 93.93 210600 93.93 up up correct
DISA.US Disruptive Acquisition Corporation I 20210826 0 9.65 9.65 9.65 9.65 0 9.65
DISAU.US Disruptive Acquisition Corporation I 20210826 0 9.911 9.911 9.911 9.911 0 9.911
DISCA.US Discovery Inc 20210826 0 28.917 28.925 27.765 27.89 4019892 27.89 down down correct
DISCB.US Discovery Inc 20210826 0 40.52 48.29 40.52 43.13 9400 43.13 up up correct
DISCK.US Discovery Inc 20210826 0 27.515 27.8596 26.62 26.75 1538489 26.75 down down correct
DISH.US DISH Network Corporation 20210826 0 43.59 43.66 42.75 42.85 1736900 42.85 down down correct
DJCO.US Daily Journal Corporation 20210826 0 322 322 322 322 800 322
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210826 0 9.923 9.923 9.923 9.923 0 9.923
DKDCU.US Data Knights Acquisition Corp 20210826 0 10.35 10.35 10.35 10.35 0 10.35
DKDCW.US Data Knights Acquisition Corp. Warrant 20210826 0 0.4402 0.45 0.4402 0.45 4800 0.45 up up correct
DKNG.US DraftKings Inc 20210826 0 59.69 60.32 57.524 57.86 15465200 57.86 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210826 0 9.68 9.68 9.68 9.68 200 9.68
DLCAU.US Deep Lake Capital Acquisition Corp 20210826 0 10 10.01 10 10.01 300 10.01 up down incorrect
DLCAW.US Deep Lake Capital Acquisition Corp 20210826 0 0.7499 0.75 0.7499 0.75 11361 0.75 up up correct
DLHC.US DLH Holdings Corp 20210826 0 11.7 11.89 11.52 11.65 7500 11.65 down down correct
DLO.US DLocal Limited Class A Common Shares 20210826 0 66.01 67 62.04 63.12 821700 63.12 down up incorrect
DLPN.US Dolphin Entertainment Inc 20210826 0 12.37 15.25 12.25 13.58 10387000 13.58 up up correct
DLTH.US Duluth Holdings Inc 20210826 0 15.68 15.77 15.38 15.58 98900 15.58 down down correct
DLTR.US Dollar Tree Inc 20210826 0 97.25 97.9 93.41 93.48 18546900 93.48 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20210826 0 3.81 3.9993 3.81 3.92 139500 3.92 up up correct
DMLP.US Dorchester Minerals L.P 20210826 0 16.12 16.12 15.68 15.81 29757 15.416 down down correct
DMRC.US Digimarc Corporation 20210826 0 26.75 27.27 26.27 26.48 56300 26.48 down down correct
DMTK.US DermTech Inc 20210826 0 35.05 36.292 34.12 35.18 344800 35.18 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210826 0 9.79 9.79 9.71 9.73 11900 9.73 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210826 0 9.75 9.75 9.72 9.74 20300 9.74 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210826 0 9.75 9.75 9.72 9.74 13900 9.74 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210826 0 9.7 9.78 9.7 9.74 257455 9.74 up up correct
DNAY.US Codex DNA Inc. Common Stock 20210826 0 12 12.495 11.55 11.71 112800 11.71 down down correct
DNLI.US Denali Therapeutics Inc 20210826 0 52.1 52.73 49.62 50 322700 50 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20210826 0 16.79 17.22 16.53 16.97 964500 16.9242 up up correct
DOCU.US DocuSign Inc 20210826 0 299.796 303.76 294.96 295.15 1050700 295.15 down down correct
DOGZ.US Dogness (International) Corporation 20210826 0 2.23 2.32 2.2132 2.31 125500 2.31 up up correct
DOMO.US Domo Inc 20210826 0 96.065 98.35 93.28 97.7 543400 97.7 up up correct
DOOO.US BRP Inc 20210826 0 84.67 85.26 83.4301 83.47 26362 83.3804 down down correct
DORM.US Dorman Products Inc 20210826 0 97.69 97.98 94.97 95.82 65000 95.82 down down correct
DOX.US Amdocs Limited 20210826 0 77.36 77.4 76.19 76.26 349192 75.5379 down down correct
DOYU.US DouYu International Holdings Limited 20210826 0 3.718 3.969 3.718 3.85 3615600 3.85 up up correct
DPRO.US Draganfly Inc. Common Shares 20210826 0 3 3 2.77 2.81 214000 2.81 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20210826 0 10.1 10.1 10.1 10.1 1111 10.1
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210826 0 9.86 9.86 9.86 9.86 0 9.86
DRIO.US DarioHealth Corp 20210826 0 12.17 12.58 11.9 12.34 149000 12.34 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210826 0 4.99 5.29 4.935 5.13 132700 5.13 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20210826 0 1.12 1.2236 1 1.1 10099 1.1 down down correct
DRNA.US Dicerna Pharmaceuticals Inc 20210826 0 20.98 21.08 19.95 20.11 786800 20.11 down down correct
DRRX.US DURECT Corporation 20210826 0 1.32 1.39 1.31 1.32 234800 1.32
DRTT.US DIRTT Environmental Solutions Ltd 20210826 0 3.61 3.77 3.56 3.59 54600 3.59 down down correct
DRVN.US Driven Brands Holdings Inc 20210826 0 29.44 29.8 29.23 29.44 377866 29.44
DSAC.US Duddell Street Acquisition Corp 20210826 0 9.67 9.71 9.67 9.68 4100 9.68 up up correct
DSACU.US Duddell Street Acquisition Corp 20210826 0 10.01 10.01 10.01 10.01 0 10.01
DSACW.US Duddell Street Acquisition Corp 20210826 0 0.6599 0.6599 0.6599 0.6599 1 0.6599
DSEY.US Diversey Holdings Ltd 20210826 0 16.84 17.25 16.62 16.98 354600 16.98 up up correct
DSGN.US Design Therapeutics Inc 20210826 0 16.25 16.52 15.65 16.05 24200 16.05 down down correct
DSGX.US The Descartes Systems Group Inc 20210826 0 77.29 78.35 76.26 77.3 35100 77.3 up up correct
DSKE.US Daseke Inc 20210826 0 9.51 9.54 9.245 9.25 312900 9.25 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210826 0 0.22 0.233 0.22 0.2307 222106 0.2307 up up correct
DSP.US Viant Technology Inc 20210826 0 13 13.615 12.84 13.37 473995 13.37 up down incorrect
DSPG.US DSP Group Inc 20210826 0 17.7 17.89 17.06 17.38 246100 17.38 down down correct
DSWL.US Deswell Industries Inc 20210826 0 4.4 4.4 4.22 4.36 8335 4.2523 down down correct
DTEA.US DAVIDsTEA Inc 20210826 0 3.74 3.76 3.61 3.72 43200 3.72 down down correct
DTIL.US Precision BioSciences Inc 20210826 0 10.46 11.07 10.46 10.87 458900 10.87 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210826 0 9.63 9.63 9.62 9.62 400 9.62 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210826 0 9.8 9.8 9.8 9.8 0 9.8
DTSS.US Datasea Inc 20210826 0 2.02 2.024 1.96 1.98 53100 1.98 down up incorrect
DTST.US Data Storage Corporation 20210826 0 3.89 3.95 3.77 3.84 58800 3.84 down down correct
DTSTW.US Data Storage Corporation 20210826 0 0.8801 0.8801 0.85 0.85 1060 0.85 down down correct
DUNE.US Dune Acquisition Corporation 20210826 0 9.77 9.77 9.76 9.77 6800 9.77
DUNEU.US Dune Acquisition Corporation 20210826 0 10 10 10 10 1500 10
DUNEW.US Dune Acquisition Corporation 20210826 0 0.6 0.6298 0.51 0.5503 46188 0.5503 down down correct
DUO.US Fangdd Network Group Ltd 20210826 0 1.55 1.62 1.48 1.57 275200 1.57 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20210826 0 127.43 128 119.68 120 250800 120 down down correct
DUOT.US Duos Technologies Group Inc 20210826 0 6.35 6.385 6.18 6.18 5200 6.18 down up incorrect
DVAX.US Dynavax Technologies Corporation 20210826 0 16.41 18.13 16.34 17.55 12338800 17.55 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210826 0 7.5 7.96 5.38 7 20700 7 down down correct
DWSN.US Dawson Geophysical Company 20210826 0 2.02 2.03 1.96 1.99 14300 1.99 down down correct
DXCM.US DexCom Inc 20210826 0 517.24 528.3 514.41 517.06 562900 517.06 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210826 0 5.17 5.3 5.1 5.17 582300 5.17
DXPE.US DXP Enterprises Inc 20210826 0 30.16 30.37 29.62 29.63 154700 29.63 down up incorrect
DXYN.US The Dixie Group Inc 20210826 0 3.8 3.84 3.67 3.74 92600 3.74 down down correct
DYAI.US Dyadic International Inc 20210826 0 5.82 6.89 5.82 6.3 2018400 6.3 up up correct
DYN.US Dyne Therapeutics Inc 20210826 0 16.26 16.82 15.99 16.18 404318 16.18 down up incorrect
DYNS.US Dynamics Special Purpose Corp 20210826 0 9.899 9.9 9.8 9.885 6400 9.885 down down correct
DYNT.US Dynatronics Corporation 20210826 0 1.26 1.28 1.21 1.21 258700 1.21 down down correct
DZSI.US DZS Inc 20210826 0 13.84 14.24 13.69 13.72 61900 13.72 down down correct
EA.US Electronic Arts Inc 20210826 0 141.98 142.89 141.18 141.47 1016396 141.112 down down correct
EACPU.US Edify Acquisition Corp 20210826 0 9.86 9.86 9.86 9.86 0 9.86
EACPW.US Edify Acquisition Corp 20210826 0 0.6 0.6 0.6 0.6 4 0.6
EAR.US Eargo Inc 20210826 0 21.66 22.09 20.75 21.45 296600 21.45 down down correct
EAST.US Eastside Distilling Inc 20210826 0 3.16 3.16 3.03 3.1 57300 3.1 down down correct
EBAC.US European Biotech Acquisition Corp 20210826 0 9.69 9.69 9.69 9.69 5100 9.69
EBACU.US European Biotech Acquisition Corp 20210826 0 9.91 9.92 9.91 9.92 5900 9.92 up up correct
EBACW.US European Biotech Acquisition Corp 20210826 0 0.75 0.75 0.75 0.75 310 0.75
EBAY.US eBay Inc 20210826 0 74.34 75.96 73.76 75.64 5539669 75.2719 up down incorrect
EBAYL.US eBay Inc. NT 56 20210826 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210826 0 19.79 19.9 19.39 19.41 364800 19.2515 down down correct
EBET.US Esports Technologies Inc 20210826 0 31 31.5 30.01 31.33 93200 31.33 up down incorrect
EBIX.US Ebix Inc 20210826 0 28.8 29.13 27.84 27.85 108842 27.7122 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210826 0 22.43 22.505 22.3132 22.36 8108 22.2361 down down correct
EBON.US Ebang International Holdings Inc 20210826 0 2.39 2.535 2.37 2.39 1791000 2.39
EBSB.US Meridian Bancorp Inc 20210826 0 21.01 21.09 20.64 20.64 145231 20.5347 down up incorrect
EBTC.US Enterprise Bancorp Inc 20210826 0 33.7 33.75 33.31 33.31 5273 33.1587 down down correct
ECHO.US Echo Global Logistics Inc 20210826 0 32.28 32.39 31.92 32.02 133700 32.02 down down correct
ECOL.US US Ecology Inc 20210826 0 36.18 36.3 35.15 35.55 187800 35.55 down down correct
ECOR.US electroCore Inc 20210826 0 1 1.03 0.99 1.01 672800 1.01 up up correct
ECPG.US Encore Capital Group Inc 20210826 0 46.52 46.8 46.33 46.68 124500 46.68 up up correct
EDAP.US EDAP TMS S.A 20210826 0 6 6.22 5.5 5.95 83300 5.95 down up incorrect
EDIT.US Editas Medicine Inc 20210826 0 65.61 67.43 62.82 63.87 1205800 63.87 down down correct
EDRY.US EuroDry Ltd 20210826 0 27.68 28.6 27.61 28.5 26500 28.5 up up correct
EDSA.US Edesa Biotech Inc 20210826 0 4.9 5.05 4.65 4.93 214300 4.93 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210826 0 1.54 1.57 1.49 1.51 340700 1.51 down down correct
EDUC.US Educational Development Corporation 20210826 0 9.51 9.75 9.5 9.74 16587 9.6386 up up correct
EEFT.US Euronet Worldwide Inc 20210826 0 136.03 136.06 132.86 133.66 134700 133.66 down down correct
EEIQ.US Elite Education Group International Limited 20210826 0 3.26 3.319 3.15 3.21 30943 3.21 down down correct
EFOI.US Energy Focus Inc 20210826 0 3.29 3.5 3.29 3.37 93106 3.37 up up correct
EFSC.US Enterprise Financial Services Corp 20210826 0 45.4 45.4 44.27 44.35 85414 43.9721 down down correct
EFTR.US Effector Therapeutics Inc 20210826 0 19 19.4639 12.85 15.21 780262 15.21 down up incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20210826 0 2 2 1.5507 1.59 445172 1.59 down down correct
EGAN.US eGain Corporation 20210826 0 11.18 11.49 11.08 11.47 116100 11.47 up up correct
EGBN.US Eagle Bancorp Inc 20210826 0 57.59 58.265 56.19 56.22 62815 55.8303 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210826 0 47.4 48.76 47.35 48.32 178463 45.9022 up down incorrect
EGLX.US Enthusiast Gaming Holdings Inc 20210826 0 4.4 4.6593 4.34 4.45 444252 4.45 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210826 0 48.25 48.815 47.023 47.37 94000 47.37 down down correct
EH.US EHang Holdings Limited 20210826 0 25.01 27.65 25 26.06 1173200 26.06 up up correct
EHTH.US eHealth Inc 20210826 0 39 39.14 36.15 37.21 1758800 37.21 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20210826 0 8.105 8.105 7.79 7.82 90800 7.82 down down correct
EIOAX.US EIOAX 20210826 0 9.9 9.9 9.9 9.9 0 9.7876
EIOMX.US EIOMX 20210826 0 9.8 9.8 9.8 9.8 0 9.6561
EJFA.US EJF Acquisition Corp 20210826 0 9.62 9.62 9.62 9.62 0 9.62
EJFAU.US EJF Acquisition Corp 20210826 0 9.85 9.85 9.85 9.85 300 9.85
EJFAW.US EJF Acquisition Corp 20210826 0 0.6332 0.6332 0.6331 0.6332 2042 0.6332
EJH.US E 20210826 0 4.1 4.51 3.99 3.99 2832984 3.99 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210826 0 4.58 4.705 4.57 4.63 37200 4.63 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20210826 0 7.02 7.95 7.015 7.79 132500 7.79 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20210826 0 12 12.1 11.12 11.15 19200 11.15 down down correct
ELMS.US Forum Merger III Corp 20210826 0 7.63 7.71 7.38 7.7 616900 7.7 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210826 0 1.47 1.61 1.45 1.5 36511 1.5 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210826 0 1.54 1.63 1.5277 1.53 343015 1.53 down down correct
ELSE.US Electro 20210826 0 5.25 5.47 5.1 5.39 146800 5.39 up up correct
ELTK.US Eltek Ltd 20210826 0 6.34 6.34 6.21 6.26 5000 6.26 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210826 0 21.2 23.2 20.246 22.25 127700 22.25 up up correct
ELYS.US Elys Game Technology Corp 20210826 0 4.09 4.2 4.011 4.11 404500 4.11 up down incorrect
EM.US Smart Share Global Limited 20210826 0 3.02 3.05 2.91 3 132802 3 down up incorrect
EMCF.US Emclaire Financial Corp 20210826 0 28.258 28.258 28.258 28.258 415 27.6696
EMKR.US EMCORE Corporation 20210826 0 7.7 7.7 7.48 7.52 373100 7.52 down down correct
EML.US The Eastern Company 20210826 0 27.9 27.99 27.01 27.42 18510 27.2963 down down correct
ENDP.US Endo International plc 20210826 0 2.54 2.55 2.36 2.4 6834000 2.4 down up incorrect
ENFA.US 890 5th Avenue Partners Inc 20210826 0 9.9 9.9 9.862 9.88 2100 9.88 down down correct
ENFAU.US 890 5th Avenue Partners Inc 20210826 0 10.185 10.185 10.185 10.185 600 10.185
ENFAW.US 890 5th Avenue Partners Inc 20210826 0 1.2 1.21 1.175 1.175 12237 1.175 down down correct
ENG.US ENGlobal Corporation 20210826 0 2.03 2.13 1.96 1.98 465000 1.98 down down correct
ENJYW.US Enjoy Technology Inc 20210826 0 0.74 0.74 0.7 0.712 3400 0.712 down down correct
ENLV.US Enlivex Therapeutics Ltd 20210826 0 10.99 11.62 10.96 11.61 134000 11.61 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210826 0 9.9 9.9 9.841 9.85 305100 9.85 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210826 0 9.998 9.998 9.993 9.993 500 9.993 down up incorrect
ENNVW.US ECP Environmental Growth Opportunities Corp 20210826 0 0.965 0.9775 0.78 0.975 15429 0.975 up down incorrect
ENOB.US Enochian Biosciences Inc 20210826 0 6.48 6.72 6.4 6.63 211100 6.63 up up correct
ENPH.US Enphase Energy Inc 20210826 0 172.91 177.78 172.11 172.43 1291900 172.43 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210826 0 3.18 3.4 3.04 3.08 419600 3.08 down down correct
ENSG.US The Ensign Group Inc 20210826 0 80.83 81 79.5 79.88 153592 79.7728 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210826 0 53.4 54.24 53.4 54 179400 54 up up correct
ENTG.US Entegris Inc 20210826 0 115.37 116.75 114.495 116.33 537357 116.2616 up up correct
ENTX.US Entera Bio Ltd 20210826 0 5 5.07 4.82 4.86 89100 4.86 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210826 0 0.7202 0.9 0.7202 0.9 925 0.9 up up correct
ENVB.US Enveric Biosciences Inc 20210826 0 1.83 1.9 1.76 1.78 262600 1.78 down up incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210826 0 10.37 10.37 10.183 10.27 3800 10.27 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210826 0 1.1 1.12 1.0501 1.12 67388 1.12 up up correct
ENVX.US Enovix Corporation 20210826 0 15.12 15.5 14.89 15.24 922200 15.24 up up correct
ENVXW.US Enovix Corporation 20210826 0 5.1 5.1 4.9 4.95 96100 4.95 down up incorrect
EOLS.US Evolus Inc 20210826 0 11.11 11.28 10.735 10.76 354400 10.76 down up incorrect
EOSE.US Eos Energy Enterprises Inc 20210826 0 13.19 14.27 13.19 13.73 415000 13.73 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210826 0 5.15 5.2 4.915 5.15 6600 5.15
EPAY.US Bottomline Technologies (de) Inc 20210826 0 41.79 42.38 41.55 42.31 388100 42.31 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210826 0 9.65 9.67 9.64 9.66 11700 9.66 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210826 0 9.915 9.935 9.88 9.901 6000 9.901 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20210826 0 0.8101 0.9248 0.8101 0.8889 5563 0.8889 up up correct
EPIX.US ESSA Pharma Inc 20210826 0 9.86 10.43 9.65 10.03 759700 10.03 up up correct
EPSN.US Epsilon Energy Ltd 20210826 0 5.04 5.1 5.03 5.1 26600 5.1 up up correct
EPZM.US Epizyme Inc 20210826 0 4.94 5.07 4.85 4.86 760900 4.86 down down correct
EQ.US Equillium Inc 20210826 0 6.03 6.95 6 6.7 387600 6.7 up down incorrect
EQBK.US Equity Bancshares Inc 20210826 0 31.68 31.68 31 31.51 52724 31.3626 down down correct
EQIX.US Equinix Inc. (REIT) 20210826 0 807.53 830.18 807.53 824.99 516007 822.0223 up up correct
EQOS.US Diginex Limited 20210826 0 4.94 5.26 4.829 5.04 309100 5.04 up up correct
ERAS.US Erasca Inc. Common Stock 20210826 0 22.05 23.096 21.95 22.4 346100 22.4 up down incorrect
ERES.US East Resources Acquisition Company 20210826 0 9.76 9.79 9.76 9.78 4300 9.78 up up correct
ERESU.US East Resources Acquisition Company 20210826 0 10 10.06 10 10.05 4000 10.05 up up correct
ERESW.US East Resources Acquisition Company 20210826 0 0.63 0.6599 0.6051 0.6598 24449 0.6598 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210826 0 11.93 11.995 11.89 11.9 4194383 11.7756 down down correct
ERIE.US Erie Indemnity Company 20210826 0 174.23 175.11 173.41 173.99 60690 173.0042 down down correct
ERII.US Energy Recovery Inc 20210826 0 19.34 19.9 19.29 19.68 321200 19.68 up down incorrect
ERYP.US ERYTECH Pharma S.A 20210826 0 5.96 6.1 5.87 5.96 56200 5.96
ESBK.US Elmira Savings Bank 20210826 0 13.93 14.23 13.6201 13.65 3266 13.4191 down down correct
ESCA.US Escalade Incorporated 20210826 0 23.4 23.4 23.205 23.32 9628 22.9797 down down correct
ESEA.US Euroseas Ltd 20210826 0 23.68 23.68 22.07 22.45 59700 22.45 down down correct
ESGR.US Enstar Group Limited 20210826 0 237.85 237.85 233.01 234.52 46500 234.52 down down correct
ESGRO.US Enstar Group Limited 20210826 0 27.3 27.3164 27.2 27.2 4584 26.7624 down down correct
ESGRP.US Enstar Group Limited 20210826 0 29.83 29.83 29.66 29.7145 8309 29.2711 down down correct
ESLT.US Elbit Systems Ltd 20210826 0 146.2 146.42 144.61 144.97 32959 144.1237 down down correct
ESPR.US Esperion Therapeutics Inc 20210826 0 13.62 14.06 13.12 13.21 415800 13.21 down up incorrect
ESQ.US Esquire Financial Holdings Inc 20210826 0 25.9 26.02 25.58 26.02 21500 26.02 up up correct
ESSA.US ESSA Bancorp Inc 20210826 0 16.48 16.79 16.46 16.71 5787 16.4736 up down incorrect
ESSC.US East Stone Acquisition Corporation 20210826 0 10.14 10.15 10.14 10.15 8100 10.15 up up correct
ESSCR.US East Stone Acquisition Corporation 20210826 0 0.351 0.3511 0.351 0.351 9920 0.351
ESSCU.US East Stone Acquisition Corporation 20210826 0 10.51 10.51 10.48 10.48 1000 10.48 down down correct
ESSCW.US East Stone Acquisition Corporation 20210826 0 0.2099 0.2099 0.18 0.1999 23490 0.1999 down down correct
ESTA.US Establishment Labs Holdings Inc 20210826 0 73.15 74.99 71.3 71.89 57000 71.89 down down correct
ESXB.US Community Bankers Trust Corporation 20210826 0 11.24 11.3 11.1 11.12 48117 11.0559 down down correct
ET.US PE 20210826 0 25.21 25.21 25.02 25.09 33618 25.09 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210826 0 9.75 9.77 9.75 9.77 70900 9.77 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210826 0 10 10 10 10 0 10
ETACW.US E.Merge Technology Acquisition Corp 20210826 0 0.68 0.7299 0.643 0.68 145295 0.68
ETNB.US 89bio Inc 20210826 0 18.5 20.49 18.5 19.31 104100 19.31 up down incorrect
ETON.US Eton Pharmaceuticals Inc 20210826 0 5.02 5.21 4.92 4.98 255800 4.98 down down correct
ETSY.US Etsy Inc 20210826 0 203 215.98 202.43 212.59 4068600 212.59 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210826 0 2.65 2.7 2.61 2.69 65800 2.69 up down incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20210826 0 9.695 9.7 9.65 9.65 91100 9.65 down up incorrect
EUCRU.US Eucrates Biomedical Acquisition Corp 20210826 0 9.97 9.97 9.97 9.97 0 9.97
EUSG.US European Sustainable Growth Acquisition Corp 20210826 0 9.85 9.85 9.85 9.85 200 9.85
EUSGU.US European Sustainable Growth Acquisition Corp 20210826 0 10.2 10.2 10.2 10.2 700 10.2
EUSGW.US European Sustainable Growth Acquisition Corp 20210826 0 0.9402 0.9402 0.9402 0.9402 769 0.9402
EVBG.US Everbridge Inc 20210826 0 150.74 151.18 148.73 150.03 246500 150.03 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20210826 0 22.21 23.41 21.82 22.92 388800 22.92 up down incorrect
EVER.US EverQuote Inc 20210826 0 18.75 19.71 18.67 18.98 316800 18.98 up up correct
EVFM.US Evofem Biosciences Inc 20210826 0 0.83 0.84 0.77 0.795 3660100 0.795 down down correct
EVGN.US Evogene Ltd 20210826 0 2.78 2.83 2.66 2.69 130000 2.69 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210826 0 9.1 9.2 8.85 8.93 1349100 8.93 down down correct
EVGOW.US EVgo Equity Warrants 20210826 0 2.1 2.145 2.02 2.1 45200 2.1
EVK.US Ever 20210826 0 3.13 3.16 2.98 3 90939 3 down down correct
EVLO.US Evelo Biosciences Inc 20210826 0 10.73 10.95 9.89 9.89 55700 9.89 down down correct
EVLV.US Newhold Investment Corp 20210826 0 7.85 7.86 7.395 7.49 275300 7.49 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20210826 0 1.09 1.12 1.08 1.09 11815 1.09
EVOJ.US Evo Acquisition Corp 20210826 0 9.67 9.67 9.67 9.67 0 9.67
EVOJU.US Evo Acquisition Corp 20210826 0 9.91 9.91 9.91 9.91 0 9.91
EVOJW.US Evo Acquisition Corp 20210826 0 0.65 0.65 0.65 0.65 2455 0.65
EVOK.US Evoke Pharma Inc 20210826 0 1.11 1.15 1.08 1.09 113500 1.09 down down correct
EVOL.US Evolving Systems Inc 20210826 0 2.13 2.16 2.1 2.16 13000 2.16 up up correct
EVOP.US EVO Payments Inc 20210826 0 25.37 25.67 24.86 24.93 115800 24.93 down up incorrect
EWBC.US East West Bancorp Inc 20210826 0 74.76 75.17 72.93 73.05 463097 72.7491 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210826 0 23.28 24.28 22.5 24.1 292900 24.1 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20210826 0 14.68 15.58 13.6 14.11 32111 14.11 down down correct
EXAS.US Exact Sciences Corporation 20210826 0 101.34 104.01 99.62 101.41 1819700 101.41 up up correct
EXC.US Exelon Corporation 20210826 0 48.99 49 48.685 48.78 2671955 48.4373 down down correct
EXEL.US Exelixis Inc 20210826 0 19 19.5 18.96 19.04 1939800 19.04 up up correct
EXLS.US ExlService Holdings Inc 20210826 0 119.93 120.58 118.11 118.18 121900 118.18 down down correct
EXPD.US Expeditors International of Washington Inc 20210826 0 123.97 124.01 122.405 122.86 552700 122.2978 down down correct
EXPE.US Expedia Group Inc 20210826 0 147.31 147.72 143.66 143.86 1714680 143.86 down up incorrect
EXPI.US eXp World Holdings Inc 20210826 0 44.7 46.33 43.4072 43.56 730009 43.5183 down down correct
EXPO.US Exponent Inc 20210826 0 114.51 114.89 113.41 113.48 121951 113.0842 down down correct
EXTR.US Extreme Networks Inc 20210826 0 10.83 10.94 10.66 10.69 519800 10.69 down down correct
EYE.US National Vision Holdings Inc 20210826 0 58.26 58.26 56.88 57.32 355600 57.32 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210826 0 1.68 1.71 1.55 1.56 1011500 1.56 down up incorrect
EYEN.US Eyenovia Inc 20210826 0 4.93 4.93 4.61 4.77 199600 4.77 down down correct
EYES.US Second Sight Medical Products Inc 20210826 0 3.75 3.85 3.65 3.69 676600 3.69 down up incorrect
EYESW.US Second Sight Medical Products Inc. Warrants 20210826 0 0.81 0.81 0.81 0.81 301 0.81
EYPT.US EyePoint Pharmaceuticals Inc 20210826 0 9.93 10.38 9.65 9.93 100900 9.93
EZGO.US EZGO Technologies Ltd 20210826 0 3.29 3.33 3.17 3.19 65400 3.19 down up incorrect
EZPW.US EZCORP Inc 20210826 0 6.61 6.72 6.53 6.65 306800 6.65 up down incorrect
FA.US First Advantage Corporation Common Stock 20210826 0 23.32 23.8157 22.76 22.92 360130 22.92 down down correct
FAMI.US Farmmi Inc 20210826 0 0.4 0.41 0.39 0.4 7209200 0.4
FANG.US Diamondback Energy Inc 20210826 0 74.52 74.52 72.48 73.08 1886321 72.7642 down up incorrect
FANH.US Fanhua Inc 20210826 0 13.8 13.87 13.475 13.63 62940 13.1511 down down correct
FARM.US Farmer Bros. Co 20210826 0 7.77 7.88 7.41 7.49 145000 7.49 down down correct
FARO.US FARO Technologies Inc 20210826 0 67.3 69.5 67.03 68.22 51700 68.22 up up correct
FAST.US Fastenal Company 20210826 0 55.47 55.71 54.79 55.57 2156157 55.2924 up up correct
FAT.US FAT Brands Inc 20210826 0 10.77 11.4999 10.5416 11.14 57328 10.8927 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20210826 0 17.6 17.8 13.268 13.3 35800 13.0463 down down correct
FATBP.US FAT Brands Inc 20210826 0 22.3 22.675 21.5 22.19 32700 21.5012 down up incorrect
FATBW.US FAT Brands Inc 20210826 0 7.25 7.25 7 7 702 7 down down correct
FATE.US Fate Therapeutics Inc 20210826 0 72.4 74.02 70.1 71.25 724500 71.25 down down correct
FB.US Meta Platforms Inc. 20210826 0 368.38 369.44 364.13 364.38 7888700 364.38 down down correct
FBIO.US Fortress Biotech Inc 20210826 0 3.25 3.36 3.08 3.09 631200 3.09 down down correct
FBIOP.US Fortress Biotech Inc 20210826 0 25.55 25.605 25.25 25.39 5962 24.6373 down down correct
FBIZ.US First Business Financial Services Inc 20210826 0 28.01 28.2275 27.28 27.55 18851 27.3884 down down correct
FBMS.US The First Bancshares Inc 20210826 0 39.69 39.69 38.94 39.05 67319 38.9024 down down correct
FBNC.US First Bancorp 20210826 0 41.64 41.715 40.83 40.88 67758 40.5117 down down correct
FBRX.US Forte Biosciences Inc 20210826 0 27.94 28.8 26.84 27.33 246300 27.33 down down correct
FCAP.US First Capital Inc 20210826 0 41.77 42.8 41.77 42 555 41.4722 up up correct
FCBC.US First Community Bankshares Inc 20210826 0 31.07 31.19 30.63 30.82 27065 30.5755 down down correct
FCCO.US First Community Corporation 20210826 0 20.13 20.6493 19.6701 20.48 4611 20.3579 up down incorrect
FCCY.US 1st Constitution Bancorp 20210826 0 21.68 21.8725 21.48 21.67 9634 21.5857 down up incorrect
FCEL.US FuelCell Energy Inc 20210826 0 6.16 6.53 6.03 6.12 13388500 6.12 down down correct
FCFS.US FirstCash Inc 20210826 0 84.69 84.87 83.5601 84.09 83607 83.7954 down up incorrect
FCNCA.US First Citizens BancShares Inc 20210826 0 873.965 873.965 861.97 867.21 28567 866.7315 down down correct
FCNCP.US First Citizens BancShares Inc 20210826 0 27.3 27.42 27.21 27.3 4800 26.6295
FCRD.US First Eagle Alternative Capital BDC Inc 20210826 0 4.59 4.72 4.54 4.7 29000 4.5002 up up correct
FCREX.US FCREX 20210826 0 13.52 13.52 13.52 13.52 0 13.1644
FCRIX.US FCRIX 20210826 0 13.56 13.56 13.56 13.56 0 13.1867
FCRUX.US FCRUX 20210826 0 13.49 13.49 13.49 13.49 0 13.49
FCUV.US Focus Universal Inc. Common Stock 20210826 0 6.51 6.51 6.51 6.51 0 6.51
FDBC.US Fidelity D & D Bancorp Inc 20210826 0 52.5 52.76 52.25 52.26 2737 51.9412 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210826 0 31.26 32.98 31 31.21 105500 31.21 down down correct
FDUS.US Fidus Investment Corporation 20210826 0 17.92 17.925 17.61 17.77 67482 16.9665 down down correct
FDUSG.US FDUSG 20210826 0 25.383 25.383 25.383 25.383 0 25.0452
FDUSZ.US Fidus Investment Corporation 20210826 0 25.43 25.43 25.43 25.43 0 25.055
FECAX.US FECAX 20210826 0 26.25 26.25 26.25 26.25 0 25.3652
FEIM.US Frequency Electronics Inc 20210826 0 10 10.1 10 10.1 1300 10.1 up up correct
FELE.US Franklin Electric Co. Inc 20210826 0 84.3 84.3 83.01 83.01 105256 82.8475 down down correct
FEMY.US Femasys Inc. Common Stock 20210826 0 7.02 7.02 6.615 6.615 6800 6.615 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210826 0 8.02 8.19 7.785 7.97 45000 7.97 down down correct
FEYE.US Mandiant Inc 20210826 0 18.6192 19.085 18.35 18.4 3917454 18.4 down down correct
FFBC.US First Financial Bancorp 20210826 0 23.73 23.84 23.36 23.37 282911 22.9148 down down correct
FFBW.US FFBW Inc 20210826 0 11.576 11.6 11.5 11.6 3700 11.6 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210826 0 9.29 9.49 8.83 8.83 10100 8.83 down down correct
FFIC.US Flushing Financial Corporation 20210826 0 22.71 22.78 22.54 22.64 90094 22.239 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20210826 0 9.15 9.5 8.7 8.98 1559000 8.98 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210826 0 1.68 1.75 1.58 1.63 369309 1.63 down down correct
FFIN.US First Financial Bankshares Inc 20210826 0 48.46 48.6 47.34 47.47 317971 47.1659 down up incorrect
FFIV.US F5 Networks Inc 20210826 0 206.34 207.01 203.86 204.33 253200 204.33 down down correct
FFNW.US First Financial Northwest Inc 20210826 0 16.19 16.31 16.16 16.31 15682 16.0926 up up correct
FFWM.US First Foundation Inc 20210826 0 24.35 24.42 23.71 23.71 92506 23.6334 down down correct
FGBI.US First Guaranty Bancshares Inc 20210826 0 19.79 19.79 18.95 19.55 1903 17.4908 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210826 0 26.75 26.85 26.655 26.85 9100 26.4299 up up correct
FGEN.US FibroGen Inc 20210826 0 11.77 11.87 11.32 11.45 2305800 11.45 down down correct
FGF.US FG Financial Group Inc 20210826 0 5.59 5.69 5.3 5.3 7800 5.3 down down correct
FGFPP.US FG Financial Group Inc 20210826 0 25.22 25.286 25.2 25.286 700 24.2997 up up correct
FHB.US First Hawaiian Inc 20210826 0 27.98 28.07 27.39 27.49 358387 27.2355 down up incorrect
FHN.US PF 20210826 0 26.02 26.1681 25.745 25.879 50863 25.2959 down down correct
FHTX.US Foghorn Therapeutics Inc 20210826 0 10.7 11.78 10.7 11.25 131900 11.25 up up correct
FIBK.US First Interstate BancSystem Inc 20210826 0 44.66 44.825 43.77 43.85 165365 43.4308 down up incorrect
FICVU.US Frontier Investment Corp Units 20210826 0 9.93 9.93 9.93 9.93 0 9.93
FINM.US Marlin Technology Corporation 20210826 0 9.7 9.7 9.7 9.7 0 9.7
FINMU.US Marlin Technology Corporation 20210826 0 9.92 9.92 9.92 9.92 500 9.92
FISI.US Financial Institutions Inc 20210826 0 31.68 31.68 30.94 30.95 23434 30.4066 down down correct
FISV.US Fiserv Inc 20210826 0 118.66 118.95 117.37 117.41 2418000 117.41 down down correct
FITB.US Fifth Third Bancorp 20210826 0 39.4 39.53 38.635 38.8 4326876 38.2695 down down correct
FITBI.US Fifth Third Bancorp 20210826 0 28.36 29.06 28.36 28.4858 13148 27.6606 up up correct
FITBO.US Fifth Third Bancorp 20210826 0 27.07 27.08 26.83 26.9 6200 26.2754 down down correct
FITBP.US Fifth Third Bancorp 20210826 0 26.88 26.88 26.72 26.72 1200 25.9751 down down correct
FIVE.US Five Below Inc 20210826 0 232.3 233.57 222.67 224.47 597400 224.47 down down correct
FIVN.US Five9 Inc 20210826 0 185.65 192.1 182.61 182.66 1521100 182.66 down down correct
FIXX.US Homology Medicines Inc 20210826 0 7.02 7.15 6.928 6.96 432500 6.96 down down correct
FIZZ.US National Beverage Corp 20210826 0 44.59 45.3686 44.04 44.36 204402 41.7769 down down correct
FKWL.US Franklin Wireless Corp 20210826 0 8.2509 8.2509 8 8.14 12783 8.14 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210826 0 9.66 9.66 9.66 9.66 0 9.66
FLACU.US Frazier Lifesciences Acquisition Corporation 20210826 0 9.9 9.9 9.9 9.9 0 9.9
FLACW.US Frazier Lifesciences Acquisition Corp 20210826 0 0.8 0.801 0.8 0.8 5200 0.8
FLDM.US Fluidigm Corporation 20210826 0 7.16 7.21 6.95 7.03 335000 7.03 down down correct
FLEX.US Flex Ltd 20210826 0 18.25 18.42 18.12 18.19 1558500 18.19 down down correct
FLGC.US Flora Growth Corp 20210826 0 10.5 10.75 9.41 10.22 2774454 10.22 down down correct
FLGT.US Fulgent Genetics Inc 20210826 0 95.5 99.29 95.47 95.7 510800 95.7 up down incorrect
FLIC.US The First of Long Island Corporation 20210826 0 21.35 21.425 21 21.09 36189 20.8888 down down correct
FLL.US Full House Resorts Inc 20210826 0 8.38 8.41 8.17 8.29 149600 8.29 down down correct
FLMN.US Falcon Minerals Corporation 20210826 0 4.35 4.429 4.28 4.28 224311 4.1534 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210826 0 0.0799 0.0799 0.0544 0.07 99862 0.07 down down correct
FLNT.US Fluent Inc 20210826 0 2.5 2.61 2.43 2.44 274400 2.44 down down correct
FLUX.US Flux Power Holdings Inc 20210826 0 8.35 8.35 8.05 8.16 12623 8.16 down down correct
FLWS.US 1 20210826 0 27.75 33.29 27.61 32.1 1414700 32.1 up up correct
FLXN.US Flexion Therapeutics Inc 20210826 0 6.03 6.07 5.48 5.55 1279900 5.55 down down correct
FLXS.US Flexsteel Industries Inc 20210826 0 36.46 37.743 35.53 35.74 22329 35.3559 down up incorrect
FLYW.US Flywire Corporation 20210826 0 38.87 39.1 37.72 38.56 90600 38.56 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210826 0 22.51 22.89 22.39 22.67 7917 22.3557 up up correct
FMBH.US First Mid Bancshares Inc 20210826 0 40.4 40.72 39.76 39.77 30511 39.5753 down up incorrect
FMBI.US First Midwest Bancorp Inc 20210826 0 18.79 18.82 18.46 18.46 480684 18.1875 down down correct
FMBIO.US First Midwest Bancorp Inc 20210826 0 28.02 28.39 27.968 28 3500 27.5659 down down correct
FMBIP.US First Midwest Bancorp Inc 20210826 0 28.19 28.25 27.88 27.97 11904 27.5355 down down correct
FMIV.US Forum Merger IV Corporation 20210826 0 9.7 9.7 9.69 9.69 700 9.69 down down correct
FMIVU.US Forum Merger IV Corporation 20210826 0 9.97 9.99 9.95 9.98 2100 9.98 up down incorrect
FMIVW.US Forum Merger IV Corporation 20210826 0 0.93 0.93 0.93 0.93 154 0.93
FMNB.US Farmers National Banc Corp 20210826 0 15.86 15.86 15.54 15.56 37350 15.3294 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210826 0 23.34 24.03 22.82 23.56 143400 23.56 up up correct
FNCB.US FNCB Bancorp Inc 20210826 0 7.89 7.97 7.88 7.94 14632 7.7992 up up correct
FNCH.US Finch Therapeutics Group Inc 20210826 0 14.71 14.71 13.16 14.33 70500 14.33 down down correct
FNHC.US FedNat Holding Company 20210826 0 2.86 2.86 2.68 2.71 117000 2.71 down down correct
FNKO.US Funko Inc 20210826 0 20.34 21 19.58 19.71 905500 19.71 down up incorrect
FNLC.US The First Bancorp Inc 20210826 0 30.0399 30.0399 29.53 29.53 6617 29.2133 down down correct
FNWB.US First Northwest Bancorp 20210826 0 18.53 18.79 18.53 18.72 15807 18.649 up up correct
FNWD.US Finward Bancorp Common Stock 20210826 0 42.5 42.5 42.15 42.15 800 41.567 down up incorrect
FOCS.US Focus Financial Partners Inc 20210826 0 51.39 51.89 50.84 51.05 378900 51.05 down down correct
FOLD.US Amicus Therapeutics Inc 20210826 0 11.03 11.32 10.83 10.86 1692500 10.86 down up incorrect
FONR.US FONAR Corporation 20210826 0 16.55 16.75 16.51 16.58 18300 16.58 up up correct
FORA.US Forian Inc 20210826 0 10.27 10.4 10 10 53000 10 down down correct
FORD.US Forward Industries Inc 20210826 0 2.62 2.62 2.51 2.54 41700 2.54 down up incorrect
FORE.US Foresight Acquisition Corp 20210826 0 9.82 9.82 9.79 9.8 56600 9.8 down down correct
FOREU.US Foresight Acquisition Corp 20210826 0 10.11 10.11 10.1 10.1 14400 10.1 down down correct
FOREW.US Foresight Acquisition Corp 20210826 0 1.05 1.05 0.9901 1.04 10379 1.04 down down correct
FORM.US FormFactor Inc 20210826 0 37.06 37.6 36.8 37.29 221500 37.29 up up correct
FORR.US Forrester Research Inc 20210826 0 46.37 46.96 45.53 46 55700 46 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20210826 0 95.35 96.15 94.79 95.03 7896 94.2817 down down correct
FOSL.US Fossil Group Inc 20210826 0 14.02 14.02 13.18 13.79 437300 13.79 down down correct
FOX.US Fox Corporation 20210826 0 34.24 34.45 34 34 718495 33.7622 down down correct
FOXA.US Fox Corporation 20210826 0 37.04 37.18 36.6 36.68 3067478 36.4425 down down correct
FOXF.US Fox Factory Holding Corp 20210826 0 155.73 156.51 149.54 149.88 95800 149.88 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210826 0 9.8 9.8 9.8 9.8 200 9.8
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210826 0 10.276 10.276 10.276 10.276 200 10.276
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210826 0 0.5 0.5099 0.5 0.5053 2066 0.5053 up up correct
FPAY.US FlexShopper Inc 20210826 0 2.5 2.56 2.5 2.54 56000 2.54 up up correct
FRAF.US Franklin Financial Services Corporation 20210826 0 31.78 32.5 31.78 32.2 6737 31.881 up down incorrect
FRBA.US First Bank 20210826 0 13.3 13.5225 13.12 13.13 13847 13.0765 down down correct
FRBK.US Republic First Bancorp Inc 20210826 0 3.48 3.52 3.33 3.36 72800 3.36 down up incorrect
FREE.US Whole Earth Brands Inc 20210826 0 11.98 12.47 11.7 11.93 440600 11.93 down down correct
FREEW.US FREEW 20210826 0 1.54 1.63 1.3 1.41 375810 1.41 down down correct
FREQ.US Frequency Therapeutics Inc 20210826 0 7.69 7.94 7.65 7.74 118000 7.74 up up correct
FRG.US Franchise Group Inc 20210826 0 34.38 34.63 33.62 33.89 115200 33.1589 down down correct
FRGAP.US Franchise Group Inc 20210826 0 26.73 26.736 26.568 26.69 12600 25.7679 down down correct
FRGI.US Fiesta Restaurant Group Inc 20210826 0 12.04 12.23 11.78 11.82 67200 11.82 down down correct
FRHC.US Freedom Holding Corp 20210826 0 63.57 64.09 63.23 63.35 186800 63.35 down up incorrect
FRLN.US Freeline Therapeutics Holdings plc 20210826 0 3.58 3.64 3.38 3.42 167800 3.42 down down correct
FRME.US First Merchants Corporation 20210826 0 41.45 41.7 40.55 40.59 102170 40.0077 down up incorrect
FROG.US JFrog Ltd 20210826 0 37.89 38.68 37.74 38.19 515500 38.19 up up correct
FRON.US Frontier Acquisition Corp 20210826 0 9.72 9.77 9.69 9.71 9500 9.71 down down correct
FRONU.US Frontier Acquisition Corp 20210826 0 9.95 10.009 9.93 9.97 9100 9.97 up down incorrect
FRONW.US Frontier Acquisition Corp 20210826 0 1.15 1.2514 1.14 1.17 18707 1.17 up up correct
FROPX.US FROPX 20210826 0 22.35 22.35 22.35 22.35 0 21.4986
FRPH.US FRP Holdings Inc 20210826 0 59.28 59.28 57.08 57.57 5400 57.57 down down correct
FRPT.US Freshpet Inc 20210826 0 127.83 129.79 125.59 125.7 256500 125.7 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210826 0 9.82 9.84 9.8 9.8 10100 9.8 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210826 0 9.99 10 9.99 10 19800 10 up up correct
FRSGW.US First Reserve Sustainable Growth Corp 20210826 0 0.7 0.74 0.7 0.74 809 0.74 up up correct
FRST.US Primis Financial Corp 20210826 0 14.9 15.06 14.71 14.81 37261 14.7177 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210826 0 3.29 3.38 3.14 3.17 531400 3.17 down down correct
FRTA.US Forterra Inc 20210826 0 23.44 23.56 23.4 23.54 84600 23.54 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210826 0 9.83 9.83 9.83 9.83 0 9.83
FSBC.US Five Star Bancorp 20210826 0 23.5 23.99 23.5 23.85 24397 23.7068 up up correct
FSBW.US FS Bancorp Inc 20210826 0 32.68 33.29 32.56 32.61 23506 32.4722 down down correct
FSEA.US First Seacoast Bancorp 20210826 0 9.8 9.8 9.8 9.8 0 9.8
FSFG.US First Savings Financial Group Inc 20210826 0 86.69 86.98 84.83 86.9 9967 28.714 up down incorrect
FSLR.US First Solar Inc 20210826 0 92.88 94.87 92.51 93.68 893400 93.68 up up correct
FSRX.US FinServ Acquisition Corp. II 20210826 0 9.65 9.65 9.65 9.65 200 9.65
FSRXU.US FinServ Acquisition Corp. II 20210826 0 9.875 9.875 9.875 9.875 2100 9.875
FSRXW.US FinServ Acquisition Corp. II 20210826 0 1.11 1.11 1.11 1.11 1 1.11
FSSI.US Fortistar Sustainable Solutions Corp 20210826 0 9.63 9.66 9.63 9.66 5200 9.66 up up correct
FSSIU.US Fortistar Sustainable Solutions Corp 20210826 0 10.02 10.02 10 10 900 10 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210826 0 0.7601 0.7601 0.7201 0.7201 712 0.7201 down up incorrect
FSTR.US L.B. Foster Company 20210826 0 17.42 17.64 17.26 17.46 8200 17.46 up up correct
FSTX.US F 20210826 0 7.15 7.435 7.077 7.33 72900 7.33 up up correct
FSV.US FirstService Corporation 20210826 0 188.08 188.08 184.8 187.03 24536 186.4851 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210826 0 9.88 9.88 9.85 9.88 23900 9.88
FTAAU.US FTAC Athena Acquisition Corp 20210826 0 10 10 10 10 300 10
FTAAW.US FTAC Athena Acquisition Corp 20210826 0 1.0674 1.08 1.01 1.04 7941 1.04 down down correct
FTAI.US PC 20210826 0 28.1 28.25 28.1 28.25 752 27.1935 up up correct
FTCI.US FTC Solar Inc 20210826 0 10.27 10.97 10.27 10.58 278600 10.58 up up correct
FTCV.US Fintech Acquisition Corp. V 20210826 0 10.31 10.31 10.12 10.13 303800 10.13 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210826 0 11.36 11.36 11.36 11.36 100 11.36
FTCVW.US Fintech Acquisition Corp. V 20210826 0 2.09 2.14 2.02 2.05 61500 2.05 down down correct
FTDR.US Frontdoor Inc 20210826 0 42.34 42.58 41.84 42.38 384100 42.38 up up correct
FTEK.US Fuel Tech Inc 20210826 0 1.86 1.91 1.8 1.82 225400 1.82 down down correct
FTFT.US Future FinTech Group Inc 20210826 0 2.45 2.54 2.37 2.43 931100 2.43 down down correct
FTHM.US Fathom Holdings Inc 20210826 0 28.26 29.45 27.44 27.45 12800 27.45 down down correct
FTNT.US Fortinet Inc 20210826 0 305.3 311.57 305.27 310.13 731800 310.13 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210826 0 9.69 9.69 9.69 9.69 0 9.69
FTPAU.US FTAC Parnassus Acquisition Corp 20210826 0 9.94 9.94 9.94 9.94 0 9.94
FTPAW.US FTAC Parnassus Acquisition Corp 20210826 0 0.8965 0.8965 0.8965 0.8965 49 0.8965
FTRP.US Field Trip Health Ltd. Common Shares 20210826 0 4.66 4.66 4.361 4.44 30200 4.44 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210826 0 9.85 9.85 9.85 9.85 1400 9.85
FTVIU.US FinTech Acquisition Corp. VI Units 20210826 0 9.98 9.98 9.98 9.98 0 9.98
FTVIW.US FinTech Acquisition Corp. VI Warrants 20210826 0 0.91 0.9409 0.9096 0.91 4763 0.91
FULC.US Fulcrum Therapeutics Inc 20210826 0 27.14 29.41 26.3 26.41 1159700 26.41 down down correct
FULT.US Fulton Financial Corporation 20210826 0 15.98 16.03 15.7 15.71 552211 15.368 down down correct
FULTP.US Fulton Financial Corporation 20210826 0 27.1 27.1 26.942 26.942 2200 26.296 down down correct
FUNC.US First United Corporation 20210826 0 17.86 18 17.86 17.95 5076 17.805 up up correct
FUND.US Sprott Focus Trust Inc 20210826 0 8.37 8.4 8.26 8.26 25753 7.7589 down down correct
FUSB.US First US Bancshares Inc 20210826 0 10.99 11.5 10.99 11.4 3366 11.3367 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210826 0 8.6 8.93 8.42 8.69 65108 8.69 up down incorrect
FUTU.US Futu Holdings Limited 20210826 0 98.31 104.15 98.31 100.78 3940800 100.78 up up correct
FUV.US Arcimoto Inc 20210826 0 11.52 12.19 11.51 11.66 865600 11.66 up up correct
FVCB.US FVCBankcorp Inc 20210826 0 19.52 19.78 19.52 19.69 4900 19.69 up down incorrect
FVE.US Five Star Senior Living Inc 20210826 0 4.55 4.71 4.33 4.59 112800 4.59 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20210826 0 9.77 9.8 9.71 9.75 1238000 9.75 down down correct
FWBI.US First Wave BioPharma Inc 20210826 0 0.62 0.64 0.6102 0.6239 1565999 0.6239 up up correct
FWONA.US Formula One Group 20210826 0 45.14 45.39 44.79 44.8 373200 44.8 down down correct
FWONK.US Formula One Group 20210826 0 50.17 50.2 49.21 49.23 761500 49.23 down down correct
FWRD.US Forward Air Corporation 20210826 0 87.67 87.83 86.1 86.27 74491 86.0958 down down correct
FXNC.US First National Corporation 20210826 0 21.51 22.13 20.86 22.13 8632 22.0143 up up correct
FYBR.US Frontier Communications Parent Inc 20210826 0 29.96 30.08 29.66 29.75 735500 29.75 down down correct
GABC.US German American Bancorp Inc 20210826 0 37.66 37.96 36.81 36.82 37060 36.6373 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210826 0 9.76 9.76 9.76 9.76 0 9.76
GACQU.US Global Consumer Acquisition Corp. Unit 20210826 0 9.95 9.95 9.95 9.95 0 9.95
GACQW.US Global Consumer Acquisition Corp. Warrant 20210826 0 0.47 0.4701 0.4003 0.4699 162585 0.4699 down down correct
GAIA.US Gaia Inc 20210826 0 10.31 10.52 10.01 10.1 56400 10.1 down down correct
GAIN.US Gladstone Investment Corporation 20210826 0 14.76 14.76 14.57 14.65 74608 14.2685 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210826 0 25.232 25.35 25.22 25.3 84800 25.0641 up down incorrect
GALT.US Galectin Therapeutics Inc 20210826 0 3.75 3.9 3.62 3.66 488100 3.66 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210826 0 7.02 9.29 7.02 8.5 3211400 8.5 up up correct
GAMC.US Golden Arrow Merger Corp 20210826 0 9.72 9.72 9.72 9.72 0 9.72
GAMCU.US Golden Arrow Merger Corp 20210826 0 9.91 9.91 9.91 9.91 0 9.91
GAMCW.US Golden Arrow Merger Corp 20210826 0 0.54 0.54 0.54 0.54 2037 0.54
GAME.US Engine Media Holdings Inc. Common Stock 20210826 0 6.71 6.81 6.21 6.44 110728 6.44 down down correct
GAN.US GAN Limited 20210826 0 16.9 17.35 16.74 16.95 516804 16.95 up up correct
GANX.US Gain Therapeutics Inc 20210826 0 7.96 7.97 7.71 7.85 6600 7.85 down down correct
GASS.US StealthGas Inc 20210826 0 2.81 2.85 2.7 2.71 53400 2.71 down down correct
GBCI.US Glacier Bancorp Inc 20210826 0 53.65 53.87 53.06 53.14 245794 52.5309 down down correct
GBDC.US Golub Capital BDC Inc 20210826 0 15.75 15.86 15.625 15.73 294404 15.131 down down correct
GBIO.US Generation Bio Co 20210826 0 23.67 25.23 23.44 24.15 292900 24.15 up up correct
GBLI.US Global Indemnity Group LLC 20210826 0 26.75 26.76 26.75 26.76 432 26.2641 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210826 0 26.237 26.29 26.237 26.29 1053 25.7981 up down incorrect
GBNH.US Greenbrook TMS Inc 20210826 0 12 12 10.37 10.69 1200 10.69 down down correct
GBNY.US Generations Bancorp NY Inc 20210826 0 10.65 10.65 10.65 10.65 500 10.65
GBOX.US GreenBox POS 20210826 0 8.53 8.82 8.4 8.5 207600 8.5 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20210826 0 9.85 9.85 9.85 9.85 4100 9.85
GBRGR.US Goldenbridge Acquisition Limited 20210826 0 0.3401 0.3401 0.3401 0.3401 148 0.35
GBRGU.US Goldenbridge Acquisition Limited 20210826 0 10.43 10.43 10.43 10.43 100 10.43
GBRGW.US Goldenbridge Acquisition Limited 20210826 0 0.28 0.28 0.28 0.28 198 0.28
GBS.US GBS Inc 20210826 0 3.05 3.25 3.02 3.2 287100 3.2 up down incorrect
GBT.US Global Blood Therapeutics Inc 20210826 0 28.31 29.13 28.18 28.28 1429800 28.28 down down correct
GCAC.US Growth Capital Acquisition Corp 20210826 0 9.81 9.9 9.81 9.85 4200 9.85 up down incorrect
GCACU.US Growth Capital Acquisition Corp 20210826 0 10.16 10.16 10.16 10.16 3100 10.16
GCACW.US Growth Capital Acquisition Corp 20210826 0 0.833 0.85 0.7911 0.85 21986 0.85 up up correct
GCBC.US Greene County Bancorp Inc 20210826 0 29.94 30.36 29.905 30.18 6779 30.0684 up up correct
GCMG.US GCM Grosvenor Inc 20210826 0 11.51 11.62 11.44 11.46 375900 11.2692 down down correct
GCMGW.US GCM Grosvenor Inc 20210826 0 1.88 1.88 1.75 1.81 125733 1.81 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210826 0 26.29 26.29 26.29 26.29 0 25.6083
GDEN.US Golden Entertainment Inc 20210826 0 52.5 53.34 51.58 51.98 235000 51.98 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210826 0 10.6 10.7 10.32 10.49 25700 10.49 down down correct
GDEVW.US Nexters Inc. Warrant 20210826 0 0.75 0.8102 0.7 0.7201 150995 0.7201 down down correct
GDRX.US GoodRx Holdings Inc 20210826 0 36.09 37.8 35.31 35.39 1301800 35.39 down down correct
GDS.US GDS Holdings Limited 20210826 0 55.18 57.46 55.05 56.79 1735600 56.79 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210826 0 25 25.32 24.22 24.9 187600 24.9 down down correct
GECC.US Great Elm Capital Corporation 20210826 0 3.6 3.62 3.48 3.49 145891 3.293 down up incorrect
GECCM.US GECCM 20210826 0 25.297 25.297 25.297 25.297 0 25.297
GECCN.US Great Elm Capital 20210826 0 25.45 25.55 25.45 25.5 1200 24.6876 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210826 0 25.4 25.45 25.39 25.45 6800 24.6952 up up correct
GEG.US Great Elm Group Inc 20210826 0 2.34 2.46 2.33 2.38 15200 2.38 up up correct
GENC.US Gencor Industries Inc 20210826 0 11.7 11.7 11.53 11.62 8400 11.62 down down correct
GENE.US Genetic Technologies Limited 20210826 0 3.37 3.4 3.23 3.26 162100 3.26 down up incorrect
GEOS.US Geospace Technologies Corporation 20210826 0 9.75 9.94 9.56 9.68 19300 9.68 down down correct
GERN.US Geron Corporation 20210826 0 1.37 1.39 1.33 1.35 1462000 1.35 down down correct
GEVO.US Gevo Inc 20210826 0 6.04 6.29 5.9 6 8192400 6 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210826 0 2.5 2.5 2.5 2.5 0 2.5
GGAL.US Grupo Financiero Galicia S.A 20210826 0 10.15 10.23 9.89 10.05 1129300 10.05 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210826 0 9.87 9.93 9.87 9.93 1100 9.93 up up correct
GGGVU.US G3 VRM Acquisition Corp. Units 20210826 0 10.15 10.15 10.15 10.15 0 10.15
GGMC.US Glenfarne Merger Corp 20210826 0 9.65 9.65 9.65 9.65 0 9.65
GGMCU.US Glenfarne Merger Corp 20210826 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210826 0 0.6801 0.6901 0.68 0.68 2252 0.68 down up incorrect
GGPI.US Gores Guggenheim Inc 20210826 0 9.81 9.91 9.77 9.85 682300 9.85 up up correct
GGPIU.US Gores Guggenheim Inc 20210826 0 10.1 10.25 10.09 10.17 39100 10.17 up up correct
GGPIW.US Gores Guggenheim Inc 20210826 0 1.65 1.97 1.6 1.8 165761 1.8 up up correct
GH.US Guardant Health Inc 20210826 0 117.53 119 115.9 117.83 797500 117.83 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210826 0 9.632 9.67 9.632 9.67 700 9.67 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20210826 0 9.86 9.86 9.86 9.86 0 9.86
GHRS.US GH Research PLC Ordinary Shares 20210826 0 21.02 21.66 20.484 21.26 15300 21.26 up up correct
GHSI.US Guardion Health Sciences Inc 20210826 0 1.25 1.31 1.25 1.28 293100 1.28 up up correct
GIFI.US Gulf Island Fabrication Inc 20210826 0 4.39 4.5 4.35 4.43 33100 4.43 up down incorrect
GIGGU.US GigCapital4 Inc 20210826 0 10.05 10.05 10.01 10.01 5300 10.01 down down correct
GIGGW.US GigCapital4 Inc 20210826 0 0.705 0.7199 0.7 0.7151 16321 0.7151 up down incorrect
GIGM.US GigaMedia Limited 20210826 0 2.8 2.84 2.58 2.61 164400 2.61 down down correct
GIII.US G 20210826 0 31.01 31.05 29.88 30.27 225700 30.27 down down correct
GIIX.US Gores Holdings VIII Inc 20210826 0 9.73 9.78 9.72 9.72 22400 9.72 down down correct
GIIXU.US Gores Holdings VIII Inc 20210826 0 9.89 9.9 9.86 9.86 80000 9.86 down up incorrect
GIIXW.US Gores Holdings VIII Inc 20210826 0 1.1599 1.1599 1.1599 1.1599 262 1.1599
GILD.US Gilead Sciences Inc 20210826 0 71.54 72.36 71.14 71.43 6566865 70.0061 down down correct
GILT.US Gilat Satellite Networks Ltd 20210826 0 10.2 10.2 9.62 9.7 836800 9.7 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210826 0 27.5 27.5 27.5 27.5 0 26.7869
GIW.US Giginternational1 Inc 20210826 0 9.7817 9.7817 9.78 9.78 1068 9.78 down down correct
GIWWU.US GigInternational1 Inc 20210826 0 10.3 10.3 10.3 10.3 400 10.3
GIWWW.US GigInternational1 Inc. Warrant 20210826 0 0.98 1.08 0.9799 1.08 4197 1.08 up up correct
GLAD.US Gladstone Capital Corporation 20210826 0 11.62 11.7095 11.4405 11.52 106684 11.263 down up incorrect
GLADL.US GLADL 20210826 0 25.525 25.525 25.525 25.525 0 25.1863
GLAQ.US Globis Acquisition Corp 20210826 0 10 10 10 10 500 10
GLAQU.US Globis Acquisition Corp 20210826 0 10.583 10.583 10.583 10.583 0 10.583
GLAQW.US Globis Acquisition Corp 20210826 0 0.58 0.5801 0.5799 0.58 9404 0.58
GLBE.US Global 20210826 0 70 70 67.22 69.72 575900 69.72 down down correct
GLBFX.US GL Beyond Income Fund 20210826 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210826 0 9.86 9.86 9.85 9.85 2600 9.85 down down correct
GLBS.US Globus Maritime Limited 20210826 0 3.03 3.07 2.8827 2.94 368211 2.94 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210826 0 14.84 14.85 14.59 14.66 185800 14.66 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210826 0 10.055 10.055 10.04 10.04 300 10.04 down down correct
GLG.US TD Holdings Inc 20210826 0 0.77 0.79 0.75 0.79 283800 0.79 up up correct
GLHA.US Glass Houses Acquisition Corp 20210826 0 9.63 9.63 9.63 9.63 0 9.63
GLHAU.US Glass Houses Acquisition Corp 20210826 0 9.91 9.91 9.91 9.91 0 9.91
GLHAW.US Glass Houses Acquisition Corp 20210826 0 0.7 0.7 0.69 0.7 7450 0.7
GLMD.US Galmed Pharmaceuticals Ltd 20210826 0 3.08 3.25 3.064 3.19 188000 3.19 up up correct
GLNG.US Golar LNG Limited 20210826 0 10.98 11.22 10.89 11.08 417500 11.08 up up correct
GLPG.US Galapagos NV 20210826 0 57.03 57.81 56.26 56.41 225600 56.41 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210826 0 47.97 48.395 47.89 48.16 498017 46.6117 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20210826 0 8.26 8.35 8.21 8.27 45600 8.27 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210826 0 27.24 27.24 27.24 27.24 0 26.5337
GLSI.US Greenwich LifeSciences Inc 20210826 0 40.06 40.74 39.5 40.34 19000 40.34 up up correct
GLSPT.US Global SPAC Partners Co 20210826 0 9.921 9.921 9.921 9.921 200 9.921
GLSPU.US Global SPAC Partners Co 20210826 0 10.13 10.13 10.13 10.13 100 10.13
GLSPW.US Global SPAC Partners Co 20210826 0 0.3687 0.4499 0.36 0.4398 1701 0.4398 up up correct
GLTO.US Galecto Inc 20210826 0 4.44 4.55 4.27 4.28 105600 4.28 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210826 0 37.59 40.5 37.275 38.72 370000 38.72 up up correct
GLYC.US GlycoMimetics Inc 20210826 0 2.02 2.04 1.98 2.01 216700 2.01 down down correct
GMBL.US Esports Entertainment Group Inc 20210826 0 8.82 9.2 8.701 8.79 165400 8.79 down down correct
GMBLW.US Esports Entertainment Group Inc 20210826 0 6.5 6.5 6.15 6.15 315 6.15 down down correct
GMBT.US Queen's Gambit Growth Capital 20210826 0 9.801 9.83 9.8 9.811 10100 9.811 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210826 0 10.07 10.17 9.97 10.17 11600 10.17 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210826 0 0.9566 1.08 0.8615 1.08 8958 1.08 up up correct
GMDA.US Gamida Cell Ltd 20210826 0 4.81 4.85 4.67 4.7 432000 4.7 down down correct
GMII.US Gores Metropoulos II Inc 20210826 0 9.87 9.91 9.87 9.9 76100 9.9 up up correct
GMIIU.US Gores Metropoulos II Inc 20210826 0 10.11 10.15 10.1 10.11 12000 10.11
GMIIW.US Gores Metropoulos II Inc 20210826 0 1.25 1.27 1.25 1.25 20564 1.25
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210826 0 26.86 26.86 26.86 26.86 0 26.1635
GMTX.US Gemini Therapeutics Inc 20210826 0 3.71 3.79 3.55 3.59 103500 3.59 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20210826 0 3.36 3.36 3 3.16 586500 3.16 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210826 0 0.6001 0.604 0.5201 0.5612 11631 0.5612 down down correct
GNAC.US Group Nine Acquisition Corp 20210826 0 9.86 9.86 9.86 9.86 0 9.86
GNACU.US Group Nine Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 0 9.9
GNACW.US Group Nine Acquisition Corp 20210826 0 0.7311 0.8232 0.6486 0.76 96618 0.76 up up correct
GNCA.US Genocea Biosciences Inc 20210826 0 1.86 1.905 1.81 1.83 107000 1.83 down down correct
GNFT.US Genfit SA 20210826 0 3.79 3.835 3.76 3.78 4100 3.78 down down correct
GNLN.US Greenlane Holdings Inc 20210826 0 2.5 2.63 2.41 2.43 1941800 2.43 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20210826 0 21.5 21.81 20.87 21 1135700 21 down down correct
GNPX.US Genprex Inc 20210826 0 3.04 3.12 2.95 3.06 255700 3.06 up down incorrect
GNSS.US Genasys Inc 20210826 0 5.69 5.85 5.48 5.52 114100 5.52 down down correct
GNTX.US Gentex Corporation 20210826 0 31.4 31.51 30.65 30.77 1045349 30.661 down down correct
GNTY.US Guaranty Bancshares Inc 20210826 0 33.53 33.58 33.2 33.5 7315 33.1197 down down correct
GNUS.US Genius Brands International Inc 20210826 0 1.542 1.59 1.5 1.53 2776200 1.53 down down correct
GO.US Grocery Outlet Holding Corp 20210826 0 25.49 25.51 25 25.15 849800 25.15 down up incorrect
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210826 0 9.71 9.71 9.71 9.71 0 9.71
GOCO.US GoHealth Inc 20210826 0 4.84 4.876 4.53 4.71 6075200 4.71 down down correct
GOEV.US Canoo Inc 20210826 0 7.507 8.07 7.4 7.65 3374700 7.65 up up correct
GOEVW.US Canoo Holdings Ltd 20210826 0 1.73 1.87 1.63 1.7 705574 1.7 down down correct
GOGL.US Golden Ocean Group Limited 20210826 0 10.91 11.51 10.9 11.47 2393443 10.0228 up up correct
GOGO.US Gogo Inc 20210826 0 13.49 13.62 13.11 13.2 552200 13.2 down down correct
GOOD.US Gladstone Commercial Corporation 20210826 0 22.28 22.2993 22.16 22.16 128274 21.6759 down down correct
GOODN.US Gladstone Commercial Corporation 20210826 0 27.3 27.3 27.06 27.15 5700 26.5988 down down correct
GOOG.US Alphabet Inc 20210826 0 2852.3701 2862.696 2841.8301 2842.46 746100 2842.46 down up incorrect
GOOGL.US Alphabet Inc 20210826 0 2835 2848.3501 2827.1399 2828.8101 1030500 2828.8101 down down correct
GOSS.US Gossamer Bio Inc 20210826 0 9.5 10.04 9.46 9.68 646200 9.68 up up correct
GOVX.US GeoVax Labs Inc 20210826 0 5.8302 6.1 5.55 5.58 643570 5.58 down down correct
GOVXW.US GeoVax Labs Inc 20210826 0 1.89 1.89 1.79 1.79 3560 1.79 down down correct
GP.US GreenPower Motor Company Inc 20210826 0 13.08 13.4 13.052 13.09 60094 13.09 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210826 0 9.78 9.83 9.77 9.83 25000 9.83 up up correct
GPCOR.US Golden Path Acquisition Corporation Rights 20210826 0 0.3201 0.36 0.3201 0.345 72302 0.345 up up correct
GPCOU.US Golden Path Acquisition Corporation Units 20210826 0 10.28 10.302 10.28 10.3 25600 10.3 up up correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20210826 0 0.2 0.21 0.2 0.2 13914 0.2
GPP.US Green Plains Partners LP 20210826 0 13.06 13.06 12.82 12.82 19552 12.4614 down down correct
GPRE.US Green Plains Inc 20210826 0 34.59 34.78 33.43 33.65 1007000 33.65 down up incorrect
GPRO.US GoPro Inc 20210826 0 10 10.11 9.813 9.85 1562700 9.85 down down correct
GRAY.US Graybug Vision Inc 20210826 0 3.867 3.962 3.793 3.86 105900 3.86 down down correct
GRBK.US Green Brick Partners Inc 20210826 0 25.33 25.33 24.45 24.73 268400 24.73 down down correct
GRCL.US Gracell Biotechnologies Inc 20210826 0 10.32 10.545 9.777 9.91 68200 9.91 down up incorrect
GRCY.US Greencity Acquisition Corporation 20210826 0 10.148 10.148 10.13 10.13 400 10.13 down down correct
GRCYU.US Greencity Acquisition Corporation 20210826 0 10.38 10.38 10.38 10.38 0 10.38
GRCYW.US Greencity Acquisition Corporation 20210826 0 0.2901 0.2901 0.2901 0.2901 466 0.2901
GREE.US Greenidge Generation Holdings Inc 20210826 0 130.8696 173.8261 124.5217 171.3044 12178259 171.3044 up up correct
GRFS.US Grifols S.A 20210826 0 14.43 14.45 14.14 14.16 542300 14.16 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210826 0 27.92 27.92 27.92 27.92 0 27.196
GRIL.US Muscle Maker Inc 20210826 0 1.12 1.14 1.1 1.14 82000 1.14 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210826 0 14.82 15 14.53 14.74 90400 14.0131 down down correct
GRMN.US Garmin Ltd 20210826 0 172.21 173.14 170.5 172.92 568030 171.3867 up up correct
GRNQ.US Greenpro Capital Corp 20210826 0 0.9 0.993 0.9 0.918 4527700 0.918 up up correct
GRNV.US GreenVision Acquisition Corp 20210826 0 29.35 29.35 29.11 29.11 6960 29.11 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210826 0 2.8647 2.8647 2.68 2.74 211246 2.74 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210826 0 0.7894 0.91 0.697 0.91 18313 0.91 up up correct
GROW.US U.S. Global Investors Inc 20210826 0 6.29 6.33 6.05 6.08 98078 6.0516 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20210826 0 19.87 21.86 19.05 19.21 227000 19.21 down up incorrect
GRPN.US Groupon Inc 20210826 0 24.59 24.96 24.05 24.42 784200 24.42 down up incorrect
GRTS.US Gritstone bio Inc 20210826 0 8.8 9.3 8.79 8.88 543700 8.88 up down incorrect
GRTX.US Galera Therapeutics Inc 20210826 0 8.255 9 8.245 8.77 93900 8.77 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210826 0 18.89 19.03 18.88 18.91 1173500 18.91 up up correct
GRVI.US Grove Inc. Common Stock 20210826 0 5.27 5.27 5.08 5.18 98400 5.18 down down correct
GRVY.US Gravity Co. Ltd 20210826 0 93.25 94.92 91 91 13400 91 down down correct
GRWG.US GrowGeneration Corp 20210826 0 31.78 32.6 30.76 31.25 1241100 31.25 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210826 0 9.73 9.73 9.71 9.71 70100 9.71 down down correct
GSAQU.US Global Synergy Acquisition Corp 20210826 0 9.98 10.025 9.98 10.01 5200 10.01 up up correct
GSAQW.US Global Synergy Acquisition Corp 20210826 0 0.6073 0.61 0.5901 0.5901 4104 0.5901 down up incorrect
GSBC.US Great Southern Bancorp Inc 20210826 0 53.365 53.5 52.885 53.05 33845 52.3774 down down correct
GSEV.US Gores Holdings VII Inc 20210826 0 9.79 9.84 9.76 9.84 4600 9.84 up down incorrect
GSEVU.US Gores Holdings VII Inc 20210826 0 9.91 9.939 9.91 9.92 900 9.92 up up correct
GSEVW.US Gores Holdings VII Inc 20210826 0 1.22 1.22 1.22 1.22 800 1.22
GSHD.US Goosehead Insurance Inc 20210826 0 130.02 131.26 128.28 129.55 117300 129.55 down down correct
GSIT.US GSI Technology Inc 20210826 0 5.27 5.5 5.27 5.5 137400 5.5 up down incorrect
GSKY.US GreenSky Inc 20210826 0 7.75 8.04 7.63 7.86 1222800 7.86 up up correct
GSM.US Ferroglobe PLC 20210826 0 6.17 6.8 6.16 6.66 3096000 6.66 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20210826 0 2.27 2.43 1.97 2.34 114637300 2.34 up up correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210826 0 0.13 0.1346 0.0952 0.1139 1104927 0.1139 down down correct
GSRDX.US GSRDX 20210826 0 10.52 10.52 10.52 10.52 0 10.369
GSREX.US GSREX 20210826 0 10.51 10.51 10.51 10.51 0 10.379
GSRHX.US GSRHX 20210826 0 11 11 11 11 0 11
GSRJX.US GSRJX 20210826 0 10.53 10.53 10.53 10.53 0 10.53
GSRQX.US GSRQX 20210826 0 10.69 10.69 10.69 10.69 0 10.69
GT.US The Goodyear Tire & Rubber Company 20210826 0 15.36 15.43 15.11 15.3 2914800 15.3 down up incorrect
GTBP.US GT Biopharma Inc 20210826 0 8 8.4 7.7701 7.81 378995 7.81 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210826 0 6.65 6.84 6.55 6.77 13800 6.77 up up correct
GTH.US Genetron Holdings Limited 20210826 0 13.8 13.9 12.55 12.61 175100 12.61 down down correct
GTHX.US G1 Therapeutics Inc 20210826 0 14.47 14.591 13.83 14.14 1270900 14.14 down up incorrect
GTIM.US Good Times Restaurants Inc 20210826 0 4.6 4.75 4.58 4.74 194600 4.74 up up correct
GTPA.US Gores Technology Partners Inc 20210826 0 9.7 9.7 9.7 9.7 0 9.7
GTPAU.US Gores Technology Partners Inc 20210826 0 9.9 9.9 9.9 9.9 2400 9.9
GTPAW.US Gores Technology Partners Inc 20210826 0 0.9701 0.9701 0.9701 0.9701 1 0.9701
GTPB.US Gores Technology Partners II Inc 20210826 0 9.716 9.77 9.71 9.71 1800 9.71 down down correct
GTPBU.US Gores Technology Partners II Inc 20210826 0 9.916 10.05 9.89 10.05 26500 10.05 up down incorrect
GTPBW.US Gores Technology Partners II Inc 20210826 0 1.1673 1.19 1.105 1.105 3800 1.105 down down correct
GTX.US Garrett Motion Inc 20210826 0 7.06 7.14 6.87 7.03 1648966 7.03 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210826 0 8.165 8.19 8.05 8.05 26869 8.05 down down correct
GTYH.US GTY Technology Holdings Inc 20210826 0 7.25 7.44 7.037 7.17 41400 7.17 down down correct
GURE.US Gulf Resources Inc 20210826 0 4.33 4.33 4.21 4.31 5329 4.31 down down correct
GVP.US GSE Systems Inc 20210826 0 1.18 1.21 1.1 1.14 153800 1.14 down down correct
GWGH.US GWG Holdings Inc 20210826 0 6.875 6.875 6.875 6.875 0 6.875
GWII.US Good Works II Acquisition Corp. Common Stock 20210826 0 9.705 9.72 9.69 9.7 17773 9.7 down up incorrect
GWIIW.US Good Works II Acquisition Corp. Warrant 20210826 0 0.7001 0.9879 0.6973 0.75 234454 0.75 up down incorrect
GWRS.US Global Water Resources Inc 20210826 0 20 20 19.37 19.54 24553 19.4358 down down correct
GXII.US GX Acquisition Corp. II 20210826 0 9.615 9.66 9.615 9.66 1300 9.66 up up correct
GXIIU.US GX Acquisition Corp. II 20210826 0 9.91 9.91 9.91 9.91 0 9.91
GYRO.US Gyrodyne LLC 20210826 0 12.75 13.38 12.75 13.37 1900 13.37 up up correct
HA.US Hawaiian Holdings Inc 20210826 0 19.37 19.75 19.23 19.53 792600 19.53 up down incorrect
HAAC.US Health Assurance Acquisition Corp 20210826 0 9.69 9.7 9.69 9.7 73800 9.7 up up correct
HAACU.US Health Assurance Acquisition Corp 20210826 0 9.87 10.01 9.87 9.95 27000 9.95 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20210826 0 1.08 1.15 1.04 1.12 55500 1.12 up up correct
HAFC.US Hanmi Financial Corporation 20210826 0 19.2 19.4 18.85 18.88 118271 18.7184 down down correct
HAIN.US The Hain Celestial Group Inc 20210826 0 39.32 39.32 36.24 36.36 2142400 36.36 down down correct
HALL.US Hallmark Financial Services Inc 20210826 0 3.95 3.95 3.63 3.66 71500 3.66 down down correct
HALO.US Halozyme Therapeutics Inc 20210826 0 40.95 41.15 40 40.29 740200 40.29 down down correct
HAPP.US Happiness Biotech Group Limited 20210826 0 1.092 1.12 1.06 1.06 234600 1.06 down down correct
HARP.US Harpoon Therapeutics Inc 20210826 0 9.37 9.58 9.3 9.35 296200 9.35 down down correct
HAS.US Hasbro Inc 20210826 0 98.34 98.85 97.715 97.93 383006 97.2406 down down correct
HAYN.US Haynes International Inc 20210826 0 37.88 38.55 37.5025 37.55 26382 37.1411 down down correct
HBAN.US Huntington Bancshares Incorporated 20210826 0 15.687 15.73 15.33 15.4 16236230 15.0942 down down correct
HBANM.US Huntington Bancshares Incorporated 20210826 0 26.39 26.39 26.39 26.39 700 26.0361
HBANP.US Huntington Bancshares Incorporated 20210826 0 26.01 26.065 25.85 26.02 18575 26.02 up down incorrect
HBCP.US Home Bancorp Inc 20210826 0 37.3975 37.48 36.6 36.75 15801 36.5511 down down correct
HBIO.US Harvard Bioscience Inc 20210826 0 8.18 8.28 8.07 8.14 140500 8.14 down down correct
HBMD.US Howard Bancorp Inc 20210826 0 20.06 20.13 19.62 19.63 49800 19.63 down down correct
HBNC.US Horizon Bancorp Inc 20210826 0 18.08 18.13 17.74 17.9 85407 17.7542 down down correct
HBP.US Huttig Building Products Inc 20210826 0 5.6 5.72 5.56 5.61 43800 5.61 up up correct
HBT.US HBT Financial Inc 20210826 0 15.8 16.27 15.8 16.11 17400 15.9815 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210826 0 9.9 9.9 9.85 9.88 118000 9.88 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210826 0 9.65 9.69 9.65 9.69 30600 9.69 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210826 0 9.955 9.955 9.955 9.955 0 9.955
HCARW.US Healthcare Services Acquisition Corporation 20210826 0 0.6 0.6301 0.513 0.56 9586 0.56 down down correct
HCAT.US Health Catalyst Inc 20210826 0 51.86 52.42 50.72 50.91 355600 50.91 down down correct
HCCC.US Healthcare Capital Corp 20210826 0 9.8 9.8 9.8 9.8 600 9.8
HCCCU.US Healthcare Capital Corp 20210826 0 10.105 10.105 10.105 10.105 0 10.105
HCCCW.US Healthcare Capital Corp 20210826 0 0.6201 0.6201 0.6 0.62 15135 0.62 down up incorrect
HCCI.US Heritage 20210826 0 28.54 28.87 28.16 28.33 26200 28.33 down down correct
HCDI.US Harbor Custom Development Inc 20210826 0 2.88 2.91 2.86 2.9 63400 2.9 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210826 0 23.7 23.7 23.7 23.7 500 22.5851
HCDIW.US Harbor Custom Development Inc. Warrant 20210826 0 0.8099 0.8099 0.7503 0.7503 55 0.7503 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210826 0 9.94 9.94 9.91 9.92 146600 9.92 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210826 0 10.16 10.18 10.1 10.175 26500 10.175 up down incorrect
HCICW.US Hennessy Capital Investment Corp. V 20210826 0 1.26 1.31 1.17 1.31 48200 1.31 up up correct
HCII.US Hudson Executive Investment Corp. II 20210826 0 9.7 9.7 9.66 9.66 3200 9.66 down up incorrect
HCIIU.US Hudson Executive Investment Corp. II 20210826 0 9.87 9.9 9.87 9.87 3700 9.87
HCIIW.US Hudson Executive Investment Corp. II 20210826 0 0.9 0.91 0.8995 0.91 904 0.91 up up correct
HCKT.US The Hackett Group Inc 20210826 0 19.61 19.69 19.41 19.45 77653 19.2536 down up incorrect
HCM.US HUTCHMED (China) Limited 20210826 0 37.25 37.73 36.7 37.01 196200 37.01 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210826 0 9.68 9.68 9.68 9.68 0 9.68
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210826 0 9.95 9.95 9.95 9.95 0 9.95
HCSG.US Healthcare Services Group Inc 20210826 0 25.73 25.89 25.61 25.66 285122 25.3809 down up incorrect
HCWB.US HCW Biologics Inc. Common Stock 20210826 0 3.99 4.09 3.65 3.65 110000 3.65 down down correct
HDSN.US Hudson Technologies Inc 20210826 0 3.26 3.48 3.22 3.48 644000 3.48 up up correct
HEAR.US Turtle Beach Corporation 20210826 0 27.65 28.36 26.92 27.38 271400 27.38 down up incorrect
HEC.US Hudson Executive Investment Corp 20210826 0 57000 57000 57000 57000 200 57000
HEES.US H&E Equipment Services Inc 20210826 0 33.77 33.77 32.0326 32.63 134293 32.4321 down down correct
HELE.US Helen of Troy Limited 20210826 0 231.87 233.91 230.52 233 120600 233 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210826 0 1.52 1.58 1.495 1.52 625900 1.52
HEPS.US D 20210826 0 12.01 12.01 8.75 8.97 4820700 8.97 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20210826 0 9.672 9.72 9.672 9.68 6600 9.68 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210826 0 9.91 9.91 9.898 9.91 4200 9.91
HERAW.US FTAC Hera Acquisition Corp 20210826 0 0.98 1.06 0.98 1.045 10500 1.045 up down incorrect
HEXO.US HEXO Corp. Common Shares 20210826 0 2.58 2.59 2.4 2.45 11355800 2.45 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210826 0 18.69 18.69 18.69 18.69 589 18.5921
HFFG.US HF Foods Group Inc 20210826 0 5.65 5.65 5.5 5.59 60600 5.59 down down correct
HFWA.US Heritage Financial Corporation 20210826 0 24.9 25.09 24.7 24.73 105952 24.5252 down down correct
HGBL.US Heritage Global Inc 20210826 0 2.07 2.2 2.065 2.13 141723 2.13 up down incorrect
HGEN.US Humanigen Inc 20210826 0 17.5 18.22 17.45 17.83 1056100 17.83 up up correct
HGSH.US China HGS Real Estate Inc 20210826 0 1.9 1.95 1.81 1.86 95700 1.86 down down correct
HHR.US HeadHunter Group PLC 20210826 0 52.17 52.65 50.7 52.6 70500 52.6 up up correct
HIBB.US Hibbett Inc 20210826 0 96.85 100.32 94.57 98.97 658673 98.3503 up up correct
HIFS.US Hingham Institution for Savings 20210826 0 316.07 321.85 316.07 321.35 1639 320.8685 up up correct
HIHO.US Highway Holdings Limited 20210826 0 3.79 3.89 3.72 3.83 65862 3.7158 up up correct
HIII.US Hudson Executive Investment Corp. III 20210826 0 9.68 9.72 9.67 9.67 1100 9.67 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210826 0 9.85 9.86 9.8 9.86 7200 9.86 up down incorrect
HIIIW.US Hudson Executive Investment Corp. III 20210826 0 0.86 0.86 0.8011 0.8012 1603 0.8012 down down correct
HIMX.US Himax Technologies Inc 20210826 0 12.6 12.65 11.99 12.15 3130900 12.15 down down correct
HITI.US High Tide Inc. Common Shares 20210826 0 7.35 7.46 7.07 7.14 136300 7.14 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210826 0 3.04 3.11 2.955 2.98 2847057 2.98 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210826 0 7.75 7.89 7.41 7.45 227900 7.45 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210826 0 9.65 9.7 9.65 9.65 11700 9.65
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210826 0 9.87 9.9 9.87 9.88 6900 9.88 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210826 0 0.865 0.865 0.85 0.85 3299 0.85 down up incorrect
HLBZ.US Helbiz Inc 20210826 0 6.95 7.3 6 6.25 336000 6.25 down down correct
HLBZW.US Helbiz Inc 20210826 0 0.55 0.66 0.55 0.57 78840 0.57 up up correct
HLG.US Hailiang Education Group Inc 20210826 0 36.96 36.96 34 35.8 3400 35.8 down down correct
HLIT.US Harmonic Inc 20210826 0 9.45 9.48 9.3 9.39 660400 9.39 down down correct
HLMN.US Hillman Solutions Corp 20210826 0 11.78 11.97 11.68 11.87 416200 11.87 up up correct
HLMNW.US HLMNW 20210826 0 2.87 3.04 2.87 3 67700 3 up up correct
HLNE.US Hamilton Lane Incorporated 20210826 0 88.87 89.8935 88.43 88.5 58607 87.851 down down correct
HLXA.US Helix Acquisition Corp 20210826 0 9.862 9.9 9.862 9.9 1300 9.9 up down incorrect
HMCO.US HumanCo Acquisition Corp 20210826 0 9.66 9.71 9.66 9.67 7100 9.67 up up correct
HMCOU.US HumanCo Acquisition Corp 20210826 0 10.091 10.146 10.091 10.12 5600 10.12 up down incorrect
HMCOW.US Humanco Acquisition Corp 20210826 0 1 1 0.9 0.9 7400 0.9 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210826 0 13.82 13.88 13.38 13.44 744000 13.44 down down correct
HMNF.US HMN Financial Inc 20210826 0 22.75 22.75 22.69 22.7 12500 22.7 down down correct
HMPT.US Home Point Capital Inc 20210826 0 4.38 4.44 4.34 4.39 75987 4.3554 up up correct
HMST.US HomeStreet Inc 20210826 0 40.74 40.81 40.26 40.4 70264 40.194 down down correct
HMTV.US Hemisphere Media Group Inc 20210826 0 12.22 12.53 12.22 12.3 20200 12.3 up down incorrect
HNNA.US Hennessy Advisors Inc 20210826 0 10.305 10.4 10.305 10.4 1762 10.2735 up up correct
HNRG.US Hallador Energy Company 20210826 0 2.25 2.28 2.22 2.27 293900 2.27 up up correct
HNST.US The Honest Company Inc 20210826 0 10.13 10.24 9.73 9.77 732300 9.77 down up incorrect
HOFT.US Hooker Furniture Corporation 20210826 0 33.19 33.63 32.51 32.8 24782 32.3099 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210826 0 3.19 3.34 3.01 3.06 4747100 3.06 down down correct
HOFVW.US Hall of Fame Village LLC 20210826 0 0.7502 0.8398 0.71 0.75 76523 0.75 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20210826 0 19.31 19.5 19.23 19.36 149000 19.36 up down incorrect
HOLX.US Hologic Inc 20210826 0 77.75 78.46 77.24 78.06 996400 78.06 up up correct
HON.US Honeywell International Inc 20210826 0 230.08 231.18 229.43 230.88 1303319 229.8865 up down incorrect
HONE.US HarborOne Bancorp Inc 20210826 0 14.13 14.23 13.83 13.84 137085 13.7911 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210826 0 48 49.85 46.4 46.86 7187700 46.86 down down correct
HOOK.US HOOKIPA Pharma Inc 20210826 0 6.68 6.805 6.46 6.55 224900 6.55 down down correct
HOPE.US Hope Bancorp Inc 20210826 0 13.97 14 13.63 13.64 463929 13.5114 down down correct
HOTH.US Hoth Therapeutics Inc 20210826 0 1.33 1.46 1.25 1.31 3980000 1.31 down down correct
HOWL.US Werewolf Therapeutics Inc 20210826 0 18.5 18.56 16.65 16.97 9300 16.97 down down correct
HPK.US HighPeak Energy Inc 20210826 0 8.1 9.2 7.6 8.6 303100 8.5813 up up correct
HPKEW.US HighPeak Energy Inc 20210826 0 2.174 2.174 2.174 2.174 0 2.174
HQI.US HireQuest Inc 20210826 0 18.69 18.69 18.09 18.1 8600 17.9915 down down correct
HQY.US HealthEquity Inc 20210826 0 64.38 64.84 63.59 64.1 350700 64.1 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20210826 0 34.75 35.07 33.96 34.41 190900 34.41 down up incorrect
HROW.US Harrow Health Inc 20210826 0 9.42 9.51 9.21 9.34 68100 9.34 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210826 0 26.25 26.38 26.22 26.33 13000 25.7921 up up correct
HRTX.US Heron Therapeutics Inc 20210826 0 11.57 11.7 11.39 11.48 1281406 11.48 down down correct
HRZN.US Horizon Technology Finance Corporation 20210826 0 16.94 16.9757 16.66 16.79 76066 16.3594 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210826 0 9.76 9.79 9.72 9.79 700 9.79 up down incorrect
HSDT.US Helius Medical Technologies Inc 20210826 0 14.407 14.49 13.81 14.4 9000 14.4 down down correct
HSIC.US Henry Schein Inc 20210826 0 75.32 75.32 74.07 74.13 549500 74.13 down down correct
HSII.US Heidrick & Struggles International Inc 20210826 0 42.05 42.05 41.675 41.89 67341 41.7599 down down correct
HSKA.US Heska Corporation 20210826 0 268 273.93 264.07 264.55 40100 264.55 down up incorrect
HSON.US Hudson Global Inc 20210826 0 17.65 17.71 17.5 17.5 18800 17.5 down down correct
HSQBX.US HSQBX 20210826 0 26.01 26.01 26.01 26.01 0 26.01
HSQIX.US Henderson International Select Equity I 20210826 0 25.94 25.94 25.94 25.94 0 25.94
HST.US Host Hotels & Resorts Inc 20210826 0 16.12 16.36 15.79 15.87 8280800 15.87 down up incorrect
HSTM.US HealthStream Inc 20210826 0 29.55 29.71 28.9 28.93 64700 28.93 down up incorrect
HSTO.US Histogen Inc 20210826 0 0.82 0.83 0.8 0.82 220500 0.82
HTBI.US HomeTrust Bancshares Inc 20210826 0 27.89 27.99 27.7 27.77 69342 27.6901 down down correct
HTBK.US Heritage Commerce Corp 20210826 0 11.33 11.33 11.04 11.06 101480 10.9431 down down correct
HTBX.US Heat Biologics Inc 20210826 0 6.78 6.96 6.68 6.76 176200 6.76 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210826 0 6.75 6.8 6.44 6.75 47200 6.75
HTHT.US Huazhu Group Limited 20210826 0 46.4 46.85 44.76 45.26 1251500 45.26 down down correct
HTIA.US Healthcare Trust Inc 20210826 0 25.982 26.121 25.71 25.73 87200 25.2685 down down correct
HTLD.US Heartland Express Inc 20210826 0 16.98 17.08 16.8519 17.02 185918 16.4927 up up correct
HTLF.US Heartland Financial USA Inc 20210826 0 46.685 47.56 46.33 46.46 102095 46.2213 down down correct
HTLFP.US Heartland Financial USA Inc 20210826 0 28.68 28.775 28.48 28.57 5000 27.6893 down down correct
HTOO.US Fusion Fuel Green PLC 20210826 0 11.46 11.6 11 11.05 68629 11.05 down down correct
HTOOW.US Fusion Fuel Green PLC 20210826 0 3.68 3.68 3.59 3.6 1100 3.6 down up incorrect
HUBG.US Hub Group Inc 20210826 0 67.83 67.83 67.02 67.43 99900 67.43 down down correct
HUDI.US Huadi International Group Co. Ltd 20210826 0 3.4 3.78 3.4 3.48 33800 3.48 up up correct
HUGE.US FSD Pharma Inc 20210826 0 1.88 1.91 1.74 1.8 448600 1.8 down down correct
HUIZ.US Huize Holding Limited 20210826 0 2.8 2.817 2.4 2.62 2878600 2.62 down down correct
HUMA.US Humacyte Inc 20210826 0 10.2 11.27 10.17 10.96 298100 10.96 up up correct
HUMAW.US Humacyte Inc 20210826 0 2.26 2.85 2.21 2.7951 80740 2.7951 up up correct
HURC.US Hurco Companies Inc 20210826 0 32.5 33.02 32.5 33.02 5069 32.7208 up down incorrect
HURN.US Huron Consulting Group Inc 20210826 0 50.11 50.47 48.79 49.05 89700 49.05 down down correct
HUSN.US Hudson Capital Inc 20210826 0 2.524 2.64 2.5 2.5 24100 2.5 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210826 0 6.78 7.05 6.67 6.74 3640500 6.74 down down correct
HVBC.US HV Bancorp Inc 20210826 0 22.04 22.04 21.993 22 800 22 down down correct
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210826 0 3.04 3.11 2.96 2.98 2847100 2.98 down down correct
HWBK.US Hawthorn Bancshares Inc 20210826 0 22.82 22.89 22.71 22.86 4420 22.5681 up up correct
HWC.US Hancock Whitney Corporation 20210826 0 46.05 46.1 44.89 45.12 239318 44.6031 down down correct
HWCPZ.US HWCPZ 20210826 0 28.43 28.43 28.25 28.31 7400 27.5212 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20210826 0 9.85 9.95 9.85 9.93 113500 9.93 up up correct
HWKN.US Hawkins Inc 20210826 0 36.39 37.01 36.33 36.82 38740 36.6922 up up correct
HX.US Xiaobai Maimai Inc 20210826 0 1.93 1.94 1.8 1.89 130900 1.89 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210826 0 9.62 9.642 9.62 9.62 1300 9.62
HYACU.US Haymaker Acquisition Corp. III 20210826 0 9.88 9.88 9.88 9.88 0 9.88
HYACW.US Haymaker Acquisition Corp. III 20210826 0 0.7199 0.8001 0.7003 0.8001 3168 0.8001 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210826 0 48 49.24 47.35 48.16 518200 48.16 up down incorrect
HYMC.US Hycroft Mining Holding Corporation 20210826 0 1.67 1.86 1.67 1.71 157100 1.71 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210826 0 0.6 0.6 0.6 0.6 0 0.6
HYMCW.US Hycroft Mining Holding Corporation 20210826 0 0.4099 0.41 0.3338 0.3408 12257 0.3408 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210826 0 0.3902 0.3902 0.3899 0.3899 5847 0.3899 down down correct
HYRE.US HyreCar Inc 20210826 0 10.925 11.84 10.87 11.71 686000 11.71 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20210826 0 8.2 8.679 8.19 8.59 1128700 8.59 up down incorrect
HYZNW.US HYZON Motors Inc 20210826 0 2.4101 2.64 2.41 2.6 33177 2.6 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210826 0 109.23 110.5 107.79 108.18 1102800 108.18 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210826 0 73.25 73.51 70.39 72.16 216400 72.16 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210826 0 20.33 21.33 20.33 20.49 347800 20.49 up up correct
IBCP.US Independent Bank Corporation 20210826 0 20.81 20.88 20.55 20.57 47424 20.3869 down down correct
IBEX.US IBEX Limited 20210826 0 18.75 18.9 18.27 18.27 3300 18.27 down down correct
IBKR.US Interactive Brokers Group Inc 20210826 0 63.995 64.13 63.7 63.75 477716 63.5666 down down correct
IBOC.US International Bancshares Corporation 20210826 0 41.58 41.78 40.76 40.81 124000 40.81 down down correct
IBRX.US ImmunityBio Inc 20210826 0 11.19 11.6 10.85 10.9 702600 10.9 down down correct
IBTX.US Independent Bank Group Inc 20210826 0 70.98 71.48 69.41 69.45 141419 69.1119 down up incorrect
ICAD.US iCAD Inc 20210826 0 11.38 11.51 11.1 11.42 100300 11.42 up up correct
ICBK.US County Bancorp Inc 20210826 0 36.47 36.47 36.28 36.29 1481 36.0907 down down correct
ICCC.US ImmuCell Corporation 20210826 0 8.62 9 8.37 9 6700 9 up up correct
ICCH.US ICC Holdings Inc 20210826 0 16.58 16.58 16.15 16.15 800 16.15 down down correct
ICCM.US Icecure Medical 20210826 0 11.88 12.4 10.8 10.9 148202 10.9 down down correct
ICFI.US ICF International Inc 20210826 0 93.35 93.5 92.395 93.06 40093 92.7947 down up incorrect
ICHR.US Ichor Holdings Ltd 20210826 0 41.5 42.46 41.1 41.31 182500 41.31 down down correct
ICLK.US iClick Interactive Asia Group Limited 20210826 0 5.08 5.192 4.935 4.99 425400 4.99 down down correct
ICLR.US ICON Public Limited Company 20210826 0 250.66 254.29 249.57 253 364000 253 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210826 0 6 6.03 5.1301 5.46 397179 5.1738 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210826 0 13.49 13.91 13.31 13.4 526400 13.4 down down correct
ICUI.US ICU Medical Inc 20210826 0 195.35 196.3 194.04 195 87400 195 down down correct
ICVX.US Icosavax Inc. Common Stock 20210826 0 37.3 37.796 35.08 35.45 124000 35.45 down down correct
IDBA.US IDEX Biometrics ASA 20210826 0 19.546 19.546 19.546 19.546 0 19.546
IDCC.US InterDigital Inc 20210826 0 71.85 71.995 70.1201 70.3 100707 69.9387 down down correct
IDEX.US Ideanomics Inc 20210826 0 2.261 2.36 2.24 2.25 6066519 2.25 down down correct
IDN.US Intellicheck Inc 20210826 0 8.54 8.66 8.3001 8.4 60494 8.4 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210826 0 1.05 1.09 1.02 1.04 433100 1.04 down down correct
IDXX.US IDEXX Laboratories Inc 20210826 0 676.93 681.91 670.04 673.36 292600 673.36 down down correct
IDYA.US IDEAYA Biosciences Inc 20210826 0 23.13 23.96 22.47 22.47 137200 22.47 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210826 0 12.65 12.91 12.27 12.46 284100 12.46 down up incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210826 0 1.65 1.66 1.46 1.54 228728 1.54 down down correct
IEP.US Icahn Enterprises L.P 20210826 0 54.39 54.39 53.74 53.99 241273 52.0979 down up incorrect
IESC.US IES Holdings Inc 20210826 0 49.54 50.89 49.17 49.45 29000 49.45 down up incorrect
IFBD.US Infobird Co. Ltd 20210826 0 2.87 2.87 2.72 2.74 115200 2.74 down up incorrect
IFMK.US iFresh Inc 20210826 0 1.18 1.2 1.17 1.19 34800 1.19 up up correct
IFRX.US InflaRx N.V 20210826 0 2.42 2.55 2.413 2.5 187900 2.5 up down incorrect
IGAC.US IG Acquisition Corp 20210826 0 9.71 9.75 9.71 9.74 23652 9.74 up up correct
IGACU.US IG Acquisition Corp 20210826 0 10.1 10.17 10.02 10.17 5300 10.17 up down incorrect
IGACW.US IG Acquisition Corp 20210826 0 0.8001 0.85 0.79 0.8396 41610 0.8396 up up correct
IGIC.US International General Insurance Holdings Ltd 20210826 0 9.45 9.5 9.16 9.5 6300 9.5 up up correct
IGMS.US IGM Biosciences Inc 20210826 0 72.75 73.825 69.37 71.1 95100 71.1 down down correct
IGNY.US Ignyte Acquisition Corp 20210826 0 9.68 9.68 9.68 9.68 0 9.68
IGNYU.US Ignyte Acquisition Corp 20210826 0 10.03 10.03 10.03 10.03 0 10.03
IGNYW.US Ignyte Acquisition Corp 20210826 0 0.7201 0.7202 0.72 0.7202 1260 0.7202 up up correct
IHRT.US iHeartMedia Inc 20210826 0 24.39 24.63 23.76 23.83 578200 23.83 down down correct
III.US Information Services Group Inc 20210826 0 6.98 7 6.8801 6.96 134969 6.9048 down down correct
IIII.US INSU Acquisition Corp. III 20210826 0 9.69 9.69 9.69 9.69 0 9.69
IIIIU.US INSU Acquisition Corp. III 20210826 0 9.905 9.905 9.905 9.905 300 9.905
IIIIW.US INSU Acquisition Corp. III 20210826 0 0.78 0.78 0.78 0.78 400 0.78
IIIV.US i3 Verticals Inc 20210826 0 28.28 28.4 27.99 28.05 51600 28.05 down down correct
IIN.US IntriCon Corporation 20210826 0 21.46 22.41 21.4 22.27 29700 22.27 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210826 0 3.4 3.68 3.4 3.6 1017500 3.6 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210826 0 0.98 1.08 0.98 1.03 25500 1.03 up down incorrect
IIVI.US II 20210826 0 62.32 62.72 60.72 61.02 964900 61.02 down down correct
IIVIP.US II 20210826 0 263.23 263.23 263.23 263.23 900 257.425
IKNA.US Ikena Oncology Inc 20210826 0 11.66 12.32 11.52 11.6 44500 11.6 down down correct
IKNX.US IKONICS Corporation 20210826 0 24.35 25.5 24.35 24.7 51000 24.7 up up correct
IKT.US Inhibikase Therapeutics Inc 20210826 0 2.18 2.25 2.1 2.18 274100 2.18
ILMN.US Illumina Inc 20210826 0 484.38 486.1 465.54 470.86 729800 470.86 down down correct
ILPT.US Industrial Logistics Properties Trust 20210826 0 26.79 26.97 26.65 26.71 157360 26.71 down down correct
IMAB.US I 20210826 0 67.15 67.63 62.39 62.92 560100 62.92 down down correct
IMAC.US IMAC Holdings Inc 20210826 0 1.44 1.48 1.44 1.48 18700 1.48 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210826 0 9.7 9.7 9.68 9.69 184900 9.69 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20210826 0 0.1701 0.18 0.17 0.18 192814 0.18 up down incorrect
IMAQU.US International Media Acquisition Corp. Unit 20210826 0 10.17 10.17 10.15 10.16 127342 10.16 down up incorrect
IMAQW.US International Media Acquisition Corp. Warrants 20210826 0 0.33 0.3376 0.3294 0.33 195107 0.33
IMBI.US iMedia Brands Inc 20210826 0 6.23 6.31 6.09 6.14 176300 6.14 down down correct
IMCC.US IM Cannabis Corp 20210826 0 3.75 3.77 3.52 3.67 76200 3.67 down down correct
IMCR.US Immunocore Holdings plc 20210826 0 30.66 31.16 29.57 29.81 122000 29.81 down down correct
IMGN.US ImmunoGen Inc 20210826 0 5.59 5.81 5.51 5.76 1399100 5.76 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20210826 0 21.929 27.74 21.895 24.57 155200 24.57 up up correct
IMKTA.US Ingles Markets Incorporated 20210826 0 65.83 66.4 65.2 65.3 81174 65.1412 down up incorrect
IMMP.US Immutep Limited 20210826 0 3.66 3.76 3.54 3.61 384100 3.61 down up incorrect
IMMR.US Immersion Corporation 20210826 0 7.38 7.55 7.3 7.4 407400 7.4 up up correct
IMNM.US Immunome Inc 20210826 0 14.07 14.19 13.753 13.99 58200 13.99 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210826 0 40.47 40.94 40.38 40.74 18900 40.74 up up correct
IMPL.US Impel NeuroPharma Inc 20210826 0 16.61 18 16.1 16.32 202400 16.32 down down correct
IMRA.US IMARA Inc 20210826 0 4.66 4.79 4.62 4.73 46000 4.73 up up correct
IMRN.US Immuron Limited 20210826 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210826 0 28 28.54 27.275 28.24 98000 28.24 up down incorrect
IMTE.US Integrated Media Technology Limited 20210826 0 4.48 4.73 4.3 4.6 332200 4.6 up up correct
IMTX.US Immatics N.V 20210826 0 12.01 12.39 12 12.27 56700 12.27 up up correct
IMTXW.US immatics biotechnologies GmbH 20210826 0 3.28 3.32 3.28 3.29 2096 3.29 up down incorrect
IMUX.US Immunic Inc 20210826 0 9.85 9.95 9.35 9.36 107200 9.36 down down correct
IMV.US IMV Inc 20210826 0 1.71 1.76 1.64 1.65 316600 1.65 down down correct
IMVT.US Immunovant Inc 20210826 0 8.35 8.54 8.255 8.32 436600 8.32 down down correct
IMXI.US International Money Express Inc 20210826 0 17.78 17.93 17.543 17.78 147900 17.78
INAB.US IN8bio Inc. Common Stock 20210826 0 7.5 7.8 7.5 7.5 6500 7.5
INBK.US First Internet Bancorp 20210826 0 29.9 30.12 29.65 29.81 17948 29.7138 down down correct
INBKZ.US INBKZ 20210826 0 26.7 26.7 26.7 26.7 10100 26.325
INBX.US Inhibrx Inc 20210826 0 28.65 30.13 28.41 28.74 48600 28.74 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210826 0 6.25 6.3 6 6.1 6809 6.1 down down correct
INCY.US Incyte Corporation 20210826 0 75.95 76.2 75.1 75.15 763300 75.15 down down correct
INDB.US Independent Bank Corp 20210826 0 77.6 78.44 76.57 76.59 156868 75.6361 down up incorrect
INDI.US indie Semiconductor Inc. Class A Common Stock 20210826 0 9.65 10.26 9.54 10.12 1331700 10.12 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20210826 0 2.18 2.36 2.18 2.3402 93650 2.3402 up up correct
INDP.US Indaptus Therapeutics Inc 20210826 0 9.83 10.05 9.26 9.31 112800 9.31 down down correct
INDT.US INDUS Realty Trust Inc 20210826 0 70.89 71.1 69.37 69.37 10300 69.0729 down down correct
INFI.US Infinity Pharmaceuticals Inc 20210826 0 3.44 3.55 3.3 3.3 1720200 3.3 down down correct
INFN.US Infinera Corporation 20210826 0 8.54 8.61 8.31 8.31 2502200 8.31 down down correct
INGN.US Inogen Inc 20210826 0 59.65 60.48 57.35 57.98 194400 57.98 down down correct
INKA.US KludeIn I Acquisition Corp 20210826 0 9.76 9.76 9.73 9.76 82400 9.76
INKAU.US KludeIn I Acquisition Corp 20210826 0 10.03 10.03 10.02 10.02 90100 10.02 down down correct
INKAW.US Kludein I Acquisition Corp 20210826 0 0.585 0.5977 0.572 0.59 41558 0.59 up up correct
INM.US InMed Pharmaceuticals Inc 20210826 0 2.2 2.59 2.11 2.35 305300 2.35 up up correct
INMB.US INmune Bio Inc 20210826 0 19.98 21.73 18.92 19.28 607600 19.28 down down correct
INMD.US InMode Ltd 20210826 0 124.13 126.28 120.54 125.8 1334750 62.9 up up correct
INN.US PF 20210826 0 25.05 25.1 25 25.1 23316 25.1 up up correct
INNV.US InnovAge Holding Corp 20210826 0 15.41 15.46 14.62 14.68 53100 14.68 down down correct
INO.US Inovio Pharmaceuticals Inc 20210826 0 8.85 9.59 8.68 8.7 12753200 8.7 down down correct
INOD.US Innodata Inc 20210826 0 7.91 8.03 7.89 7.99 18000 7.99 up up correct
INOV.US Inovalon Holdings Inc 20210826 0 40.32 40.85 40.195 40.59 2007300 40.59 up up correct
INPX.US Inpixon 20210826 0 0.95 1.03 0.9401 1.03 3340420 1.03 up down incorrect
INSE.US Inspired Entertainment Inc 20210826 0 12.55 12.68 12.25 12.34 934800 12.34 down down correct
INSG.US Inseego Corp 20210826 0 8.3 8.38 8.08 8.17 703000 8.17 down down correct
INSM.US Insmed Incorporated 20210826 0 26.18 26.48 25.75 25.81 617900 25.81 down down correct
INTA.US Intapp Inc. Common Stock 20210826 0 38 40.1 38 39.99 106784 39.99 up up correct
INTC.US Intel Corporation 20210826 0 53.745 53.745 52.9729 53.13 19569984 52.7636 down up incorrect
INTG.US The InterGroup Corporation 20210826 0 46 46.4 45.8 46 20700 46
INTU.US Intuit Inc 20210826 0 547.6837 556.61 546.1694 552.64 1557011 551.9371 up up correct
INTZ.US Intrusion Inc 20210826 0 4.6 4.7 4.23 4.35 347800 4.35 down down correct
INVA.US Innoviva Inc 20210826 0 14.95 15.03 14.5 14.53 1131700 14.53 down up incorrect
INVE.US Identiv Inc 20210826 0 17.26 18 17.19 17.39 110200 17.39 up up correct
INVO.US INVO Bioscience Inc 20210826 0 3.904 3.94 3.73 3.85 28800 3.85 down down correct
INVZ.US Innoviz Technologies Ltd 20210826 0 7.27 7.31 6.911 7.14 597200 7.14 down up incorrect
INVZW.US Innoviz Technologies Ltd 20210826 0 1.51 1.59 1.41 1.47 27859 1.47 down up incorrect
INZY.US Inozyme Pharma Inc 20210826 0 15.65 16.38 15.58 15.65 19200 15.65
IONM.US Assure Holdings Corp. Common Stock 20210826 0 1.55 1.55 1.45 1.53 2600 1.53 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210826 0 39.55 39.95 38.86 38.9 506100 38.9 down down correct
IOSP.US Innospec Inc 20210826 0 92.88 93.26 91.29 91.51 76489 90.9343 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20210826 0 23.33 24.38 22.99 23.08 1572165 23.08 down up incorrect
IPA.US ImmunoPrecise Antibodies Ltd 20210826 0 6.81 7.18 6.75 7.01 107600 7.01 up up correct
IPAR.US Inter Parfums Inc 20210826 0 73.66 73.91 72.08 72.56 53242 72.1101 down down correct
IPDN.US Professional Diversity Network Inc 20210826 0 1.29 1.41 1.2843 1.34 495220 1.34 up down incorrect
IPGP.US IPG Photonics Corporation 20210826 0 171.86 172.48 169.12 169.45 181000 169.45 down down correct
IPHA.US Innate Pharma S.A 20210826 0 3.4 3.54 3.383 3.383 8900 3.383 down down correct
IPLDP.US Interstate Power and Light Company 20210826 0 26.3 26.34 26.24 26.25 4900 25.6044 down down correct
IPOF.US WT 20210826 0 9.86 9.86 9.8 9.8 634024 9.8 down down correct
IPSC.US Century Therapeutics Inc. 20210826 0 23.3 24.345 23.1453 23.32 105201 23.32 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210826 0 9.7 9.7 9.7 9.7 0 9.7
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210826 0 9.85 9.85 9.81 9.81 4100 9.81 down down correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210826 0 0.7431 0.753 0.6401 0.69 100057 0.69 down up incorrect
IPW.US iPower Inc. 20210826 0 4.91 4.97 4.75 4.9 115600 4.9 down down correct
IPWR.US Ideal Power Inc 20210826 0 15.16 16.18 15.08 15.88 39800 15.88 up up correct
IQ.US iQIYI Inc 20210826 0 9.34 9.5 9.155 9.22 8158000 9.22 down down correct
IRBT.US iRobot Corporation 20210826 0 82.65 83.91 81.71 82 305400 82 down up incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20210826 0 2.36 2.36 2.28 2.31 41100 2.31 down down correct
IRDM.US Iridium Communications Inc 20210826 0 39.8 40.38 39.17 39.2 380400 39.2 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210826 0 101 101 99.6 100 2342 100 down up incorrect
IRIX.US IRIDEX Corporation 20210826 0 7.57 7.64 7.42 7.64 24400 7.64 up up correct
IRMD.US IRadimed Corporation 20210826 0 33.1 34.26 33.1 33.5 14300 33.5 up up correct
IROQ.US IF Bancorp Inc 20210826 0 21.7601 21.7601 21.7601 21.7601 124 21.5866
IRTC.US iRhythm Technologies Inc 20210826 0 46.5 47.45 45.8 46.5 193700 46.5
IRWD.US Ironwood Pharmaceuticals Inc 20210826 0 13.1 13.15 13 13.06 1223400 13.06 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210826 0 9.925 9.925 9.925 9.925 2000 9.8755
ISBC.US Investors Bancorp Inc 20210826 0 14.21 14.384 14.05 14.08 1245386 13.9536 down down correct
ISEE.US IVERIC bio Inc 20210826 0 9.94 10.22 9.62 9.62 1129200 9.62 down down correct
ISIG.US Insignia Systems Inc 20210826 0 7.34 7.86 7.33 7.48 1700 7.48 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210826 0 9.71 9.76 9.71 9.75 60758 9.75 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210826 0 0.5855 0.6929 0.55 0.65 32173 0.65 up up correct
ISPC.US iSpecimen Inc. Common Stock 20210826 0 6.02 6.14 5.9 6.11 30000 6.11 up up correct
ISRG.US Intuitive Surgical Inc 20210826 0 1048.12 1050.06 1035.9 1042.25 468452 347.4167 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20210826 0 6.68 6.95 6.65 6.88 7700 6.88 up up correct
ISTR.US Investar Holding Corporation 20210826 0 22.44 22.52 22.4 22.49 29816 22.31 up up correct
ISUN.US iSun Inc 20210826 0 8 8 7.62 7.72 80434 7.72 down down correct
ITCI.US Intra 20210826 0 31.89 32.39 31.04 31.11 300500 31.11 down down correct
ITHX.US ITHAX Acquisition Corp 20210826 0 9.649 9.685 9.63 9.685 2900 9.685 up down incorrect
ITHXU.US ITHAX Acquisition Corp 20210826 0 9.99 9.99 9.89 9.89 10500 9.89 down up incorrect
ITHXW.US ITHAX Acquisition Corp 20210826 0 0.5502 0.555 0.55 0.555 0 0.555 up up correct
ITI.US Iteris Inc 20210826 0 5.62 5.73 5.49 5.52 114300 5.52 down down correct
ITIC.US Investors Title Company 20210826 0 187.37 188 183.01 187.43 1801 172.1892 up up correct
ITMR.US Itamar Medical Ltd 20210826 0 19.61 19.68 19.285 19.38 12700 19.38 down down correct
ITOS.US iTeos Therapeutics Inc 20210826 0 27.24 27.7 26.88 27.52 163500 27.52 up up correct
ITQRU.US Itiquira Acquisition Corp 20210826 0 9.95 9.95 9.95 9.95 0 9.95
ITRI.US Itron Inc 20210826 0 82.7 83.36 81.06 81.81 224200 81.81 down down correct
ITRM.US Iterum Therapeutics plc 20210826 0 0.725 0.73 0.675 0.684 2377300 0.684 down down correct
ITRN.US Ituran Location and Control Ltd 20210826 0 26 26.6978 25.83 26.4 16914 26.1121 up down incorrect
IVA.US Inventiva S.A 20210826 0 12.125 12.125 12.125 12.125 700 12.125
IVAC.US Intevac Inc 20210826 0 5.1 5.1 4.92 4.95 31400 4.95 down down correct
IZEA.US IZEA Worldwide Inc 20210826 0 2.24 2.27 2.16 2.16 475279 2.16 down down correct
JACK.US Jack in the Box Inc 20210826 0 104.43 104.99 103 103.76 237957 103.2245 down down correct
JAGX.US Jaguar Health Inc 20210826 0 1.22 1.25 1.18 1.21 2326297 3.63 down down correct
JAKK.US JAKKS Pacific Inc 20210826 0 14.03 14.28 13.25 13.39 114200 13.39 down up incorrect
JAMF.US Jamf Holding Corp 20210826 0 34.34 35.2 34.04 34.09 306600 34.09 down down correct
JAN.US JanOne Inc 20210826 0 6.45 6.61 6.26 6.35 95000 6.35 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210826 0 29.36 32.83 28.815 31.01 118600 31.01 up down incorrect
JAQCU.US Jupiter Acquisition Corp 20210826 0 9.8 9.8 9.78 9.79 16100 9.79 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210826 0 135.26 135.91 132.01 132.96 718800 132.96 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210826 0 175.21 175.81 173.7 174.95 362537 174.6814 down down correct
JBLU.US JetBlue Airways Corporation 20210826 0 15.21 15.46 14.94 15.17 6145000 15.17 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210826 0 85.83 85.83 84.49 84.5 31800 84.5 down down correct
JCIC.US Jack Creek Investment Corp 20210826 0 9.64 9.67 9.64 9.655 3100 9.655 up up correct
JCICU.US Jack Creek Investment Corp 20210826 0 9.964 9.964 9.964 9.964 1100 9.964
JCICW.US Jack Creek Investment Corp 20210826 0 0.6501 0.6501 0.65 0.65 2127 0.65 down up incorrect
JCS.US Communications Systems Inc 20210826 0 6.8 6.85 6.71 6.83 12770 3.9977 up up correct
JCTCF.US Jewett 20210826 0 10.69 10.69 10.69 10.69 400 10.69
JD.US JD.com Inc 20210826 0 76.19 77.473 75.805 77.04 11581100 77.04 up up correct
JFIN.US Jiayin Group Inc 20210826 0 4.82 4.96 4.42 4.54 1555700 4.54 down up incorrect
JFU.US 9F Inc 20210826 0 1.95 2.09 1.727 1.87 1874000 1.87 down down correct
JG.US Aurora Mobile Limited 20210826 0 2.08 2.12 2.04 2.07 166100 2.07 down down correct
JJSF.US J & J Snack Foods Corp 20210826 0 161.76 161.84 160.49 160.65 52196 159.329 down down correct
JKHY.US Jack Henry & Associates Inc 20210826 0 173.34 174.6 171.49 173.95 240089 172.9481 up up correct
JMPNZ.US JMPNZ 20210826 0 25.4 25.49 25.4 25.47 1900 25.0414 up down incorrect
JNCE.US Jounce Therapeutics Inc 20210826 0 6.14 6.34 6.05 6.11 724300 6.11 down down correct
JOAN.US JOANN Inc 20210826 0 14.44 14.55 14 14.44 372400 14.1609
JOBS.US 51job Inc 20210826 0 73.5 75.08 73.32 74.82 361700 74.82 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210826 0 9.65 9.65 9.65 9.65 0 9.65
JOFFU.US JOFF Fintech Acquisition Corp 20210826 0 9.892 9.892 9.892 9.892 0 9.892
JOFFW.US JOFF Fintech Acquisition Corp 20210826 0 0.76 0.7998 0.76 0.7998 1561 0.7998 up up correct
JOUT.US Johnson Outdoors Inc 20210826 0 116.45 116.77 113.93 116.38 16665 116.0535 down down correct
JPM.US PM 20210826 0 25.5 25.53 25.4 25.49 1882046 25.1339 down down correct
JRJC.US China Finance Online Co. Limited 20210826 0 4.55 4.6 4.49 4.53 11000 4.53 down down correct
JRSH.US Jerash Holdings (US) Inc 20210826 0 7.76 7.9392 7.76 7.82 20823 7.7672 up up correct
JRVR.US James River Group Holdings Ltd 20210826 0 37.92 38.3 37.44 37.48 85223 36.7289 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210826 0 25.559 25.559 25.4801 25.4801 3402 25.11 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210826 0 9.65 9.65 9.65 9.65 2200 9.65
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210826 0 9.97 9.97 9.97 9.97 900 9.97
JUPW.US Jupiter Wellness Inc 20210826 0 1.73 1.755 1.68 1.7 389300 1.7 down down correct
JUPWW.US Jupiter Wellness Inc 20210826 0 0.82 0.8953 0.775 0.79 15319 0.79 down up incorrect
JVA.US Coffee Holding Co. Inc 20210826 0 5.24 5.34 5.1 5.11 14200 5.11 down down correct
JWEL.US Jowell Global Ltd 20210826 0 4.6428 5.95 4.6428 5.56 754265 5.56 up up correct
JYAC.US Jiya Acquisition Corp 20210826 0 9.69 9.69 9.69 9.69 0 9.69
JYNT.US The Joint Corp 20210826 0 93.31 94.99 91.522 93.65 108700 93.65 up up correct
JZXN.US Jiuzi Holdings Inc 20210826 0 3.57 3.67 3.39 3.42 251500 3.42 down down correct
KAII.US Kismet Acquisition Two Corp 20210826 0 9.7 9.75 9.65 9.74 47000 9.74 up up correct
KAIIU.US Kismet Acquisition Two Corp 20210826 0 9.85 9.9 9.85 9.85 36500 9.85
KAIIW.US Kismet Acquisition Two Corp 20210826 0 0.95 0.95 0.7051 0.75 9101 0.75 down down correct
KAIR.US Kairos Acquisition Corp 20210826 0 9.7 9.7 9.7 9.7 1000 9.7
KAIRU.US Kairos Acquisition Corp 20210826 0 9.93 9.93 9.93 9.93 0 9.93
KALA.US Kala Pharmaceuticals Inc 20210826 0 3.03 3.14 3 3.03 558700 3.03
KALU.US Kaiser Aluminum Corporation 20210826 0 121.47 122.43 115.597 119.3 70099 119.3 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210826 0 19.615 21 19.14 19.88 103900 19.88 up up correct
KARO.US Karooooo Ltd 20210826 0 35.37 35.37 34.56 35.12 1897 35.12 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210826 0 5.97 5.97 5.65 5.8 14600 5.8 down down correct
KBAL.US Kimball International Inc 20210826 0 12.6 12.62 12.42 12.43 90787 12.2249 down down correct
KBNT.US Kubient Inc 20210826 0 3.45 3.55 3.3 3.34 80000 3.34 down up incorrect
KBNTW.US Kubient Inc 20210826 0 0.9001 0.9001 0.85 0.89 16404 0.89 down down correct
KBSF.US KBS Fashion Group Limited 20210826 0 3.83 4.22 3.83 4 347900 4 up up correct
KC.US Kingsoft Cloud Holdings Limited 20210826 0 29.675 31.09 29.51 30.5 1656400 30.5 up up correct
KDMN.US Kadmon Holdings Inc 20210826 0 5.33 5.69 5.33 5.42 3403000 5.42 up down incorrect
KDNY.US Chinook Therapeutics Inc 20210826 0 13.55 14.09 13.51 13.91 604100 13.91 up up correct
KDP.US Keurig Dr Pepper Inc 20210826 0 34.9 35.09 34.83 34.97 3185524 34.97 up up correct
KE.US Kimball Electronics Inc 20210826 0 23.6 23.725 23.345 23.51 45200 23.51 down down correct
KELYA.US Kelly Services Inc 20210826 0 20.21 20.31 19.47 19.56 164645 19.5059 down down correct
KELYB.US Kelly Services Inc 20210826 0 20.21 20.5996 20.06 20.34 6294 20.34 up down incorrect
KEQU.US Kewaunee Scientific Corporation 20210826 0 13.45 13.7 13.4 13.5 1000 13.5 up up correct
KERN.US Akerna Corp 20210826 0 3.28 3.35 3.2 3.24 223600 3.24 down down correct
KERNW.US Akerna Corp 20210826 0 0.6349 0.635 0.54 0.6 17534 0.6 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20210826 0 7.246 7.246 7.246 7.246 429 7.1442
KFRC.US Kforce Inc 20210826 0 57.68 57.8526 56.43 56.5 82743 56.0561 down down correct
KHC.US The Kraft Heinz Company 20210826 0 36.75 36.82 36.025 36.07 4474024 35.2722 down down correct
KIDS.US OrthoPediatrics Corp 20210826 0 63.69 65.29 61.986 63.47 87200 63.47 down down correct
KIII.US Kismet Acquisition Three Corp 20210826 0 9.61 9.63 9.61 9.63 4200 9.63 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210826 0 9.85 9.85 9.85 9.85 200 9.85
KIIIW.US Kismet Acquisition Three Corp 20210826 0 0.69 0.69 0.69 0.69 2069 0.69
KINS.US Kingstone Companies Inc 20210826 0 7.11 7.1769 6.97 7.06 10130 6.9633 down down correct
KINZ.US KINS Technology Group Inc 20210826 0 9.85 9.89 9.81 9.86 67400 9.86 up up correct
KINZU.US KINS Technology Group Inc 20210826 0 10.1 10.11 10.1 10.1 50100 10.1
KINZW.US KINS Technology Group Inc 20210826 0 0.64 0.6417 0.57 0.63 32219 0.63 down down correct
KIRK.US Kirkland's Inc 20210826 0 18.67 19.07 18.33 19.01 362200 19.01 up up correct
KLAC.US KLA Corporation 20210826 0 334.59 336.73 332.09 333.75 495478 332.8833 down down correct
KLAQ.US KL Acquisition Corp 20210826 0 9.72 9.72 9.72 9.72 0 9.72
KLAQU.US KL Acquisition Corp 20210826 0 9.901 9.901 9.9 9.9 900 9.9 down up incorrect
KLAQW.US KL Acquisition Corp 20210826 0 0.6701 0.77 0.6701 0.725 7463 0.725 up up correct
KLDO.US Kaleido Biosciences Inc 20210826 0 6.05 6.249 5.94 5.95 85200 5.95 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210826 0 66.96 67.8799 65.91 66.73 584543 66.3883 down down correct
KLTR.US Kaltura Inc. Common Stock 20210826 0 12.5 13.98 12.2 13.09 327500 13.09 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210826 0 6.32 6.59 6.07 6.13 111800 6.13 down up incorrect
KMDA.US Kamada Ltd 20210826 0 5.34 5.35 5.31 5.35 31200 5.35 up down incorrect
KMPH.US KemPharm Inc 20210826 0 9.16 9.31 8.88 8.89 469500 8.89 down up incorrect
KNBE.US KnowBe4 Inc 20210826 0 22.44 24.745 22.28 24.56 743200 24.56 up up correct
KNDI.US Kandi Technologies Group Inc 20210826 0 5.01 5.12 4.91 4.96 471000 4.96 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210826 0 12.85 13.3 12.5 12.72 277500 12.72 down down correct
KNSL.US Kinsale Capital Group Inc 20210826 0 179.7 179.7 174.94 175.49 68168 175.3832 down down correct
KNTE.US Kinnate Biopharma Inc 20210826 0 20.15 20.85 20.15 20.62 127600 20.62 up up correct
KOD.US Kodiak Sciences Inc 20210826 0 100.43 100.43 92.77 93.59 461000 93.59 down down correct
KOPN.US Kopin Corporation 20210826 0 5.75 6.36 5.73 5.81 4508000 5.81 up up correct
KOR.US Corvus Gold Inc 20210826 0 3.12 3.1667 3.12 3.15 131355 3.15 up up correct
KORE.US WT 20210826 0 1.08 1.125 1.08 1.1 1650 1.1 up up correct
KOSS.US Koss Corporation 20210826 0 18 18.85 17.43 17.74 716200 17.74 down down correct
KPLT.US Katapult Holdings Inc 20210826 0 3.62 3.62 3.37 3.42 1582000 3.42 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210826 0 0.66 0.6799 0.63 0.65 54064 0.65 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210826 0 1.68 1.71 1.55 1.56 1011500 1.56 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210826 0 5.18 5.295 5.1 5.12 980500 5.12 down down correct
KRBP.US Kiromic BioPharma Inc 20210826 0 3.2 3.25 3.11 3.2 55100 3.2
KRKR.US 36Kr Holdings Inc 20210826 0 1.77 1.79 1.74 1.75 20800 1.75 down down correct
KRMD.US Repro Med Systems Inc 20210826 0 3.24 3.35 3.2 3.27 29971 3.27 up up correct
KRNL.US Kernel Group Holdings Inc 20210826 0 9.62 9.65 9.61 9.63 24700 9.63 up up correct
KRNLU.US Kernel Group Holdings Inc 20210826 0 9.96 9.97 9.95 9.96 26600 9.96
KRNLW.US Kernel Group Holdings Inc 20210826 0 0.7499 0.7499 0.68 0.7399 16381 0.7399 down down correct
KRNT.US Kornit Digital Ltd 20210826 0 132.42 134 131.88 132.03 121100 132.03 down down correct
KRNY.US Kearny Financial Corp 20210826 0 13.17 13.17 12.95 12.97 209207 12.7674 down down correct
KRON.US Kronos Bio Inc 20210826 0 20.04 20.645 19.82 19.97 156833 19.97 down down correct
KROS.US Keros Therapeutics Inc 20210826 0 33.37 34.255 32.73 32.94 41600 32.94 down down correct
KRT.US Karat Packaging Inc 20210826 0 23.25 23.45 22.92 23.02 10700 23.02 down down correct
KRTX.US Karuna Therapeutics Inc 20210826 0 114.79 118.96 113.43 113.51 136500 113.51 down down correct
KRUS.US Kura Sushi USA Inc 20210826 0 52.07 52.33 48.55 49.01 42000 49.01 down down correct
KRYS.US Krystal Biotech Inc 20210826 0 56.97 57.68 56.175 56.72 135800 56.72 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210826 0 9.9 9.9 9.9 9.9 0 9.9
KSICW.US Kadem Sustainable Impact Corporation 20210826 0 0.6 0.6012 0.55 0.55 5406 0.55 down down correct
KSPN.US Kaspien Holdings Inc 20210826 0 20.3 20.7 19.9201 20.7 1908 20.7 up up correct
KTCC.US Key Tronic Corporation 20210826 0 6.73 6.94 6.73 6.86 4400 6.86 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210826 0 23.56 24.47 23.52 24.16 1290400 24.16 up down incorrect
KTRA.US Kintara Therapeutics Inc 20210826 0 1.48 1.49 1.452 1.47 56600 1.47 down down correct
KURA.US Kura Oncology Inc 20210826 0 19.26 19.68 18.76 18.95 609500 18.95 down down correct
KVHI.US KVH Industries Inc 20210826 0 10.36 10.47 10.22 10.42 129000 10.42 up up correct
KVSA.US Khosla Ventures Acquisition Co 20210826 0 9.876 9.9 9.83 9.83 20000 9.83 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210826 0 9.91 9.96 9.91 9.95 279000 9.95 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210826 0 9.72 9.735 9.7 9.7 54200 9.7 down down correct
KXIN.US Kaixin Auto Holdings 20210826 0 3.45 3.55 3.05 3.19 14882500 3.19 down down correct
KYMR.US Kymera Therapeutics Inc 20210826 0 56.25 59.55 56.25 58.55 228600 58.55 up down incorrect
KZIA.US Kazia Therapeutics Limited 20210826 0 9.86 10.2 9.55 9.99 76600 9.99 up up correct
KZR.US Kezar Life Sciences Inc 20210826 0 6.43 6.92 6.41 6.66 159400 6.66 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210826 0 9.75 9.75 9.75 9.75 0 9.75
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210826 0 9.99 9.99 9.99 9.99 0 9.99
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210826 0 0.42 0.46 0.42 0.44 17100 0.44 up up correct
LABP.US Landos Biopharma Inc 20210826 0 13.77 14.67 13.77 13.84 45600 13.84 up down incorrect
LAKE.US Lakeland Industries Inc 20210826 0 24.22 24.45 23.79 23.91 48600 23.91 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210826 0 113.19 113.32 111.39 111.97 220057 109.5037 down down correct
LANC.US Lancaster Colony Corporation 20210826 0 182.24 184.3 174.38 176.67 212242 174.978 down down correct
LAND.US Gladstone Land Corporation 20210826 0 23.28 23.48 23.11 23.15 115488 22.9877 down up incorrect
LANDM.US Gladstone Land Corporation 20210826 0 25.81 25.81 25.81 25.81 0 25.3981
LANDO.US Gladstone Land Corporation 20210826 0 25.58 25.787 25.35 25.45 28000 24.9636 down down correct
LARAX.US LARAX 20210826 0 10.86 10.86 10.86 10.86 0 10.6842
LARK.US Landmark Bancorp Inc 20210826 0 26.4952 26.5238 26.3429 26.5238 2370 25.0788 up up correct
LASR.US nLIGHT Inc 20210826 0 26.82 27.37 26.64 26.78 101400 26.78 down down correct
LAUR.US Laureate Education Inc 20210826 0 15.96 16.07 15.84 15.86 357755 8.9184 down up incorrect
LAWS.US Lawson Products Inc 20210826 0 52.5 53.48 52.3 53.02 13200 53.02 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20210826 0 10 10 10 10 0 10
LAZR.US Luminar Technologies Inc 20210826 0 17.07 17.617 16.895 17 2602000 17 down down correct
LAZY.US Lazydays Holdings Inc 20210826 0 24.85 25.09 24 24.26 52000 24.26 down down correct
LBAI.US Lakeland Bancorp Inc 20210826 0 16.67 16.67 16.35 16.39 114244 16.2725 down down correct
LBC.US Luther Burbank Corporation 20210826 0 12.79 12.89 12.705 12.73 16894 12.6265 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210826 0 9.51 9.57 8.83 9.18 25900 9.18 down up incorrect
LBPS.US 4D pharma plc 20210826 0 10.2 10.25 10.05 10.1 65400 10.1 down down correct
LBPSW.US 4D pharma plc 20210826 0 0.9799 0.98 0.9401 0.97 33686 0.97 down down correct
LBRDA.US Liberty Broadband Corporation 20210826 0 182.02 183.52 181.99 182.08 84600 182.08 up up correct
LBRDK.US Liberty Broadband Corporation 20210826 0 186.69 187.39 185.895 186.48 658400 186.48 down down correct
LBRDP.US Liberty Broadband Corporation 20210826 0 27.9 27.905 27.88 27.88 3800 27.0285 down down correct
LBTYA.US Liberty Global plc 20210826 0 28.09 28.42 27.985 28.24 762497 28.24 up up correct
LBTYB.US Liberty Global plc 20210826 0 29.4 29.4 29.4 29.4 0 29.4
LBTYK.US Liberty Global plc 20210826 0 28.26 28.6 28.15 28.35 2195400 28.35 up up correct
LCA.US Landcadia Holdings IV Inc 20210826 0 9.656 9.656 9.65 9.65 28300 9.65 down up incorrect
LCAA.US L Catterton Asia Acquisition Corp 20210826 0 9.62 9.65 9.61 9.63 8100 9.63 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210826 0 9.87 9.88 9.87 9.87 6200 9.87
LCAAW.US L Catterton Asia Acquisition Corp 20210826 0 0.81 0.8105 0.8 0.8005 3335 0.8005 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210826 0 9.875 9.95 9.875 9.95 33000 9.95 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210826 0 9.89 9.9 9.87 9.9 303700 9.9 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210826 0 10.28 10.28 10.28 10.28 0 10.28
LCID.US Lucid Group Inc. Common Stock 20210826 0 21.84 22.07 21.4 21.48 9094900 21.48 down down correct
LCNB.US LCNB Corp 20210826 0 17.39 17.7 17.31 17.53 22480 17.1658 up up correct
LCRDX.US LCRDX 20210826 0 10.86 10.86 10.86 10.86 0 10.6646
LCRUX.US LCRUX 20210826 0 10.86 10.86 10.86 10.86 0 10.6822
LCUT.US Lifetime Brands Inc 20210826 0 18.06 18.56 17.39 17.56 57075 17.516 down down correct
LCY.US Landcadia Holdings III Inc 20210826 0 0.014 0.014 0.014 0.014 50000 0.014
LDHA.US LDH Growth Corp I 20210826 0 9.62 9.72 9.62 9.72 600 9.72 up up correct
LDHAU.US LDH Growth Corp I 20210826 0 9.89 9.89 9.89 9.89 2000 9.89
LDHAW.US LDH Growth Corp I 20210826 0 1.01 1.01 1.01 1.01 103 1.01
LE.US Lands' End Inc 20210826 0 35.09 35.345 33.75 34.58 179700 34.58 down down correct
LECO.US Lincoln Electric Holdings Inc 20210826 0 139.01 139.19 137.79 138.19 119689 137.108 down up incorrect
LEDS.US SemiLEDs Corporation 20210826 0 9.04 9.04 8.49 8.59 120200 8.59 down down correct
LEE.US Lee Enterprises Incorporated 20210826 0 23.12 23.18 22.33 22.78 24100 22.78 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210826 0 9.68 9.68 9.68 9.68 0 9.68
LEGAU.US Lead Edge Growth Opportunities Ltd 20210826 0 9.87 9.87 9.87 9.87 0 9.87
LEGAW.US Lead Edge Growth Opportunities Ltd 20210826 0 0.6651 0.68 0.6501 0.68 112789 0.68 up up correct
LEGH.US Legacy Housing Corporation 20210826 0 17.94 18.75 17.94 18.52 67800 18.52 up up correct
LEGN.US Legend Biotech Corporation 20210826 0 38 38.565 36.64 36.9 177500 36.9 down down correct
LEGOU.US Legato Merger Corp 20210826 0 13.295 13.295 13.295 13.295 0 13.295
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210826 0 50.85 50.85 50.85 50.85 0 48.2816
LESL.US Leslie's Inc 20210826 0 23.189 23.9 22.9 23.7 1157700 23.7 up up correct
LEVL.US Level One Bancorp Inc 20210826 0 27.04 27.49 26.8401 27.15 5792 27.0566 up up correct
LEVLP.US Level One Bancorp Inc 20210826 0 27.29 27.307 27.25 27.307 1000 26.8443 up up correct
LEXX.US Lexaria Bioscience Corp 20210826 0 6.13 6.17 5.92 6 38900 6 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20210826 0 2.69 2.69 2.65 2.69 1561 2.69
LFMD.US LifeMD Inc 20210826 0 7.98 8.15 7.58 7.68 679200 7.68 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210826 0 13.47 14.04 13.32 13.93 452000 13.93 up up correct
LFTR.US Lefteris Acquisition Corp 20210826 0 9.695 9.74 9.69 9.74 50900 9.74 up up correct
LFTRU.US Lefteris Acquisition Corp 20210826 0 9.99 9.99 9.99 9.99 400 9.99
LFTRW.US Lefteris Acquisition Corp 20210826 0 0.95 0.95 0.87 0.88 5600 0.88 down down correct
LFUS.US Littelfuse Inc 20210826 0 281 283.71 277.15 281.17 54102 280.7153 up up correct
LFVN.US LifeVantage Corporation 20210826 0 7.62 7.93 7.581 7.82 72100 7.82 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20210826 0 9.63 9.67 9.63 9.67 1000 9.67 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210826 0 9.842 9.85 9.8 9.825 13300 9.825 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20210826 0 0.88 0.88 0.88 0.88 161 0.88
LGHL.US Lion Group Holding Ltd 20210826 0 1.37 1.44 1.36 1.37 659300 1.37
LGHLW.US Lion Financial Group Limited 20210826 0 0.1648 0.1648 0.1435 0.1549 42218 0.1549 down up incorrect
LGIH.US LGI Homes Inc 20210826 0 157.93 158.04 152.92 154.12 137300 154.12 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210826 0 113.07 114.9 111 111.15 106300 111.15 down down correct
LGO.US Largo Resources Ltd 20210826 0 13.28 13.4 13.15 13.33 99069 13.33 up up correct
LGVN.US Longeveron Inc 20210826 0 3.68 3.68 3.51 3.53 35901 3.53 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210826 0 9.74 9.74 9.74 9.74 100 9.74
LHCG.US LHC Group Inc 20210826 0 178.45 179.27 175.97 177.08 139000 177.08 down down correct
LHDX.US Lucira Health Inc 20210826 0 9.51 9.91 9.51 9.56 241800 9.56 up up correct
LI.US Li Auto Inc 20210826 0 30.1385 30.95 29.345 29.62 5715988 29.62 down down correct
LIDR.US Aeye Inc 20210826 0 9.42 9.45 9.1 9.34 78600 9.34 down down correct
LIDRW.US AEye Inc 20210826 0 1.36 1.42 1.25 1.37 81800 1.37 up up correct
LIFE.US aTyr Pharma Inc 20210826 0 5.25 5.33 5.163 5.19 113400 5.19 down down correct
LILA.US Liberty Latin America Ltd 20210826 0 14.42 14.65 14.3 14.37 206200 14.37 down down correct
LILAK.US Liberty Latin America Ltd 20210826 0 14.51 14.725 14.38 14.5 718600 14.5 down down correct
LILM.US Lilium NV 20210826 0 9.97 9.98 9.96 9.97 303500 9.97
LILMW.US Lilium Equity Warrants 20210826 0 1.7 1.8 1.59 1.715 129500 1.715 up up correct
LINC.US Lincoln Educational Services Corporation 20210826 0 6.38 6.49 6.31 6.37 28300 6.37 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210826 0 15.13 15.13 14.52 14.69 191100 14.69 down up incorrect
LINK.US Interlink Electronics Inc 20210826 0 9.75 9.75 9.69 9.69 1277 9.69 down down correct
LIQT.US LiqTech International Inc 20210826 0 4.71 5.05 4.71 4.9 80000 4.9 up up correct
LITE.US Lumentum Holdings Inc 20210826 0 86.67 86.74 85.36 85.52 320900 85.52 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210826 0 9.735 9.735 9.735 9.735 400 9.735
LITTU.US Logistics Innovation Technologies Corp. Units 20210826 0 9.872 9.99 9.872 9.99 400 9.99 up up correct
LIVE.US Live Ventures Incorporated 20210826 0 34.1 35.8 33.38 34.97 33600 34.97 up up correct
LIVN.US LivaNova PLC 20210826 0 82.66 83.175 81.03 81.69 630200 81.69 down down correct
LIVX.US LiveXLive Media Inc 20210826 0 3.26 3.35 3.19 3.21 377600 3.21 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210826 0 2.3 2.35 2.15 2.18 71100 2.18 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210826 0 0.67 0.696 0.65 0.651 18400 0.651 down up incorrect
LIZI.US Lizhi Inc 20210826 0 4.36 4.5 4.3 4.32 372000 4.32 down down correct
LJAQ.US LightJump Acquisition Corporation 20210826 0 9.81 9.81 9.81 9.81 700 9.81
LJAQU.US LightJump Acquisition Corporation 20210826 0 10.01 10.042 10.01 10.02 3000 10.02 up up correct
LJAQW.US LightJump Acquisition Corporation 20210826 0 0.6155 0.6699 0.615 0.6699 1400 0.6699 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20210826 0 4.14 4.47 4.061 4.3 194267 4.3 up down incorrect
LK.US Luckin Coffee Inc 20210826 0 0.065 0.065 0.065 0.065 1000 0.065
LKCO.US Luokung Technology Corp 20210826 0 1.478 1.688 1.46 1.67 11996600 1.67 up up correct
LKFN.US Lakeland Financial Corporation 20210826 0 67.33 67.33 65.07 65.14 156868 65.14 down down correct
LKQ.US LKQ Corporation 20210826 0 52.22 52.24 51.4 51.56 1320240 51.3359 down down correct
LLL.US JX Luxventure Ltd 20210826 0 3.83 4.22 3.83 4 347855 4 up up correct
LLNW.US Limelight Networks Inc 20210826 0 2.62 2.69 2.58 2.58 1006900 2.58 down down correct
LMACA.US Liberty Media Acquisition Corporation 20210826 0 10.14 10.17 10.13 10.16 31700 10.16 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210826 0 10.44 10.482 10.44 10.47 15100 10.47 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210826 0 1.8 1.8 1.68 1.73 14300 1.73 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210826 0 9.88 9.91 9.88 9.9 13800 9.9 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210826 0 10.3 10.3 10.28 10.28 3800 10.28 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210826 0 0.372 0.4 0.35 0.4 189545 0.4 up up correct
LMAT.US LeMaitre Vascular Inc 20210826 0 54.5 55.166 53.9 54.3 83922 54.1884 down down correct
LMB.US Limbach Holdings Inc 20210826 0 8.05 8.11 7.94 8.07 56800 8.07 up up correct
LMDX.US LumiraDx Limited Common Shares 20210826 0 9.87 9.9 9.87 9.9 23700 9.9 up up correct
LMFA.US LM Funding America Inc 20210826 0 5.29 5.49 5.187 5.47 199700 5.47 up down incorrect
LMNL.US Liminal BioSciences Inc 20210826 0 2.5 2.569 2.435 2.47 95200 2.47 down up incorrect
LMNR.US Limoneira Company 20210826 0 16.56 17.13 16.37 16.37 56735 16.2121 down down correct
LMPX.US LMP Automotive Holdings Inc 20210826 0 17.59 17.98 16.6 16.82 28700 16.82 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210826 0 16.2 16.255 16.16 16.25 789208 16.0527 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210826 0 25.5312 25.5312 25.43 25.52 771 25.0815 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20210826 0 25.18 25.23 25.18 25.18 620 24.6934
LMRKP.US Landmark Infrastructure Partners LP 20210826 0 25.3616 25.37 25.3616 25.3697 378 24.8717 up up correct
LMST.US Limestone Bancorp Inc 20210826 0 17.48 17.48 17.4 17.48 1000 17.48
LNDC.US Landec Corporation 20210826 0 10.71 10.82 10.56 10.62 157000 10.62 down down correct
LNSR.US LENSAR Inc 20210826 0 8.102 8.355 7.77 7.92 32700 7.92 down up incorrect
LNT.US Alliant Energy Corporation 20210826 0 60.61 60.74 60.22 60.59 853196 60.1609 down down correct
LNTH.US Lantheus Holdings Inc 20210826 0 25.23 25.25 24.73 24.77 127500 24.77 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210826 0 6.27 6.41 6.23 6.39 22213 6.136 up up correct
LOB.US Live Oak Bancshares Inc 20210826 0 60.29 60.53 58.66 59.42 166550 59.3903 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210826 0 17.92 17.95 17.67 17.91 99300 17.91 down down correct
LOGC.US LogicBio Therapeutics Inc 20210826 0 4.42 4.53 4.39 4.45 52200 4.45 up up correct
LOGI.US Logitech International S.A 20210826 0 104.71 105.65 104.52 104.74 474126 103.7089 up up correct
LOOP.US Loop Industries Inc 20210826 0 9.1 9.58 8.8 9.04 133200 9.04 down down correct
LOPE.US Grand Canyon Education Inc 20210826 0 87.46 88.69 87.24 87.49 219400 87.49 up up correct
LORL.US Loral Space & Communications Inc 20210826 0 39.21 39.59 37.81 38.01 63400 38.01 down down correct
LOTZ.US CarLotz Inc 20210826 0 4.185 4.295 4 4.02 1672500 4.02 down down correct
LOTZW.US CarLotz Inc 20210826 0 0.9698 0.9698 0.86 0.8874 11446 0.8874 down down correct
LOVE.US The Lovesac Company 20210826 0 56.64 59.5 55.96 56.69 321900 56.69 up up correct
LPCN.US Lipocine Inc 20210826 0 1.43 1.46 1.33 1.34 1511830 1.34 down down correct
LPLA.US LPL Financial Holdings Inc 20210826 0 148.78 149.35 147.37 147.48 261999 147.2593 down down correct
LPRO.US Open Lending Corporation 20210826 0 35.29 36.21 34.92 35.75 1341200 35.75 up down incorrect
LPSN.US LivePerson Inc 20210826 0 63.12 63.98 62.71 63.15 911400 63.15 up down incorrect
LPTH.US LightPath Technologies Inc 20210826 0 2.18 2.25 2.1 2.13 175500 2.13 down down correct
LPTX.US Leap Therapeutics Inc 20210826 0 1.78 1.81 1.7 1.74 820500 1.74 down down correct
LQDA.US Liquidia Corporation 20210826 0 2.67 2.73 2.64 2.73 127500 2.73 up up correct
LQDT.US Liquidity Services Inc 20210826 0 22.95 23.37 22.57 23.26 143700 23.26 up up correct
LRCX.US Lam Research Corporation 20210826 0 588 594.29 583.37 585.35 862381 582.6377 down up incorrect
LRFC.US Logan Ridge Finance Corp 20210826 0 26.99 27 26.82 26.9 12900 26.9 down down correct
LRMR.US Larimar Therapeutics Inc 20210826 0 14.21 14.601 14.01 14.21 36700 14.21
LSBK.US Lake Shore Bancorp Inc 20210826 0 14.63 14.72 14.61 14.72 1396 14.5842 up up correct
LSCC.US Lattice Semiconductor Corporation 20210826 0 57.64 59.46 57.5 58.86 839900 58.86 up up correct
LSEA.US Landsea Homes Corporation 20210826 0 8.95 8.95 8.84 8.84 24500 8.84 down down correct
LSEAW.US Landsea Homes Corporation 20210826 0 0.262 0.2645 0.25 0.25 13236 0.25 down down correct
LSTR.US Landstar System Inc 20210826 0 165.19 166.3 163.5754 165.82 218874 165.5843 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20210826 0 49.27 49.67 48.72 48.72 445400 48.72 down down correct
LSXMB.US The Liberty SiriusXM Group 20210826 0 51.6 51.6 51.6 51.6 200 51.6
LSXMK.US The Liberty SiriusXM Group 20210826 0 49.27 49.59 48.54 48.55 922300 48.55 down down correct
LTAFX.US Altst Strgs Fd A 20210826 0 6.5 6.5 6.5 6.5 0 6.4961
LTBR.US Lightbridge Corporation 20210826 0 6.14 6.18 5.85 5.89 52900 5.89 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210826 0 6.19 6.19 6.19 6.19 0 6.1803
LTCH.US Latch Inc 20210826 0 11 11.43 10.89 11.37 446200 11.37 up down incorrect
LTCHW.US Latch Inc 20210826 0 2.835 3.025 2.755 3 12700 3 up up correct
LTIFX.US LTIFX 20210826 0 6.55 6.55 6.55 6.55 0 6.55
LTRN.US Lantern Pharma Inc 20210826 0 13.84 14.2 13.33 13.75 133700 13.75 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210826 0 3.81 3.88 3.61 3.67 784400 3.67 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210826 0 28 28 26.7 27.859 1200 27.859 down down correct
LTRX.US Lantronix Inc 20210826 0 5.24 5.29 5.09 5.26 200700 5.26 up up correct
LULU.US Lululemon Athletica Inc 20210826 0 408.54 408.54 402 404.44 469000 404.44 down down correct
LUMO.US Lumos Pharma Inc 20210826 0 9.97 10.16 9.76 10.15 28000 10.15 up up correct
LUNA.US Luna Innovations Incorporated 20210826 0 10.8 10.8 10.41 10.44 104400 10.44 down down correct
LUNG.US Pulmonx Corporation 20210826 0 38.5 39.22 37.75 38.62 250000 38.62 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20210826 0 9.763 9.78 9.73 9.78 140600 9.78 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210826 0 10.21 10.21 10.21 10.21 0 10.21
LUXAW.US Lux Health Tech Acquisition Corp 20210826 0 1 1 0.92 0.978 38600 0.978 down down correct
LVO.US LiveOne Inc 20210826 0 3.26 3.35 3.19 3.21 377600 3.21 down down correct
LVOX.US LiveVox Holding Inc 20210826 0 7.05 7.32 6.97 7.05 323600 7.05
LVOXU.US LiveVox Holdings Inc Unit 20210826 0 9.15 9.15 9.15 9.15 0 9.15
LVOXW.US LiveVox Holding Inc 20210826 0 1.2001 1.26 1.2 1.26 19176 1.26 up up correct
LVRA.US Levere Holdings Corp 20210826 0 9.65 9.65 9.6 9.63 3700 9.63 down down correct
LVRAU.US Levere Holdings Corp 20210826 0 10.088 10.088 10.088 10.088 0 10.088
LVRAW.US Levere Holdings Corp 20210826 0 1.1999 1.2 1.1 1.12 14211 1.12 down up incorrect
LVTX.US Lava Therapeutics B.V 20210826 0 7.01 7.139 6.63 7.02 11900 7.02 up down incorrect
LWAY.US Lifeway Foods Inc 20210826 0 5.41 5.5 5.32 5.33 22600 5.33 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210826 0 7.5 8.12 7.41 7.75 271800 7.75 up up correct
LX.US LexinFintech Holdings Ltd 20210826 0 6.96 7.03 6.52 6.53 4010400 6.53 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210826 0 8.997 9 8.997 9 800 9 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20210826 0 3.96 4.13 3.91 3.95 517400 3.95 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210826 0 15.51 16.28 14.98 15.29 268500 15.29 down down correct
LYFT.US Lyft Inc 20210826 0 49.358 50.45 48.16 48.6 3069600 48.6 down down correct
LYL.US Dragon Victory International Limited 20210826 0 1.41 1.44 1.321 1.4 50700 1.4 down up incorrect
LYRA.US Lyra Therapeutics Inc 20210826 0 7 7.365 7 7.14 24800 7.14 up up correct
LYTS.US LSI Industries Inc 20210826 0 8.1 8.4 8.08 8.39 61059 8.2878 up up correct
LZ.US LegalZoom.com Inc 20210826 0 36.8 36.94 34.63 34.84 211241 34.84 down down correct
MACA.US Moringa Acquisition Corp 20210826 0 9.62 9.63 9.62 9.63 2400 9.63 up up correct
MACAU.US Moringa Acquisition Corp 20210826 0 9.89 9.89 9.89 9.89 0 9.89
MACAW.US Moringa Acquisition Corp 20210826 0 0.6273 0.6273 0.6273 0.6273 4 0.6273
MACK.US Merrimack Pharmaceuticals Inc 20210826 0 4.72 4.77 4.59 4.73 6200 4.73 up up correct
MACQ.US MCAP Acquisition Corp 20210826 0 9.82 9.82 9.77 9.78 71299 9.78 down down correct
MACU.US Mallard Acquisition Corp 20210826 0 9.89 9.89 9.89 9.89 0 9.89
MACUU.US Mallard Acquisition Corp 20210826 0 10.221 10.221 10.221 10.221 0 10.221
MACUW.US Mallard Acquisition Corp 20210826 0 0.32 0.37 0.32 0.37 1901 0.37 up up correct
MANH.US Manhattan Associates Inc 20210826 0 162.64 164.98 162.64 162.89 192200 162.89 up up correct
MANT.US ManTech International Corporation 20210826 0 78.08 78.47 77.28 77.3 77178 76.491 down up incorrect
MAPS.US WM Technology Inc 20210826 0 13.2 13.38 12.77 12.91 451200 12.91 down down correct
MAPSW.US WM Technology Inc 20210826 0 4.04 4.1 3.49 3.87 71184 3.87 down up incorrect
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210826 0 9.89 9.93 9.89 9.93 37500 9.93 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210826 0 10.19 10.19 10.19 10.19 0 10.19
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210826 0 0.45 0.4649 0.4302 0.4499 23990 0.4499 down up incorrect
MAR.US Marriott International Inc 20210826 0 136 136.41 133.17 133.67 1523900 133.67 down down correct
MARA.US Marathon Digital Holdings Inc 20210826 0 37.24 38.48 36.02 36.22 7795500 36.22 down down correct
MARK.US Remark Holdings Inc 20210826 0 1.3 1.38 1.26 1.28 1083800 1.28 down down correct
MARPS.US Marine Petroleum Trust 20210826 0 4.38 4.5 4.38 4.41 8804 4.247 up down incorrect
MASI.US Masimo Corporation 20210826 0 279.84 280.58 276.12 276.32 235500 276.32 down down correct
MASS.US 908 Devices Inc 20210826 0 33.73 34.08 32.57 33.05 187200 33.05 down down correct
MAT.US Mattel Inc 20210826 0 21.97 22.05 21.63 21.77 1314800 21.77 down down correct
MATW.US Matthews International Corporation 20210826 0 34.88 34.99 34.31 34.41 55183 34.41 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210826 0 15.6 16.79 15.55 16.4 289800 16.4 up up correct
MAYS.US J.W. Mays Inc 20210826 0 31.41 31.41 31.41 31.41 0 31.41
MBCN.US Middlefield Banc Corp 20210826 0 23.76 23.795 23.7407 23.795 5741 23.4412 up up correct
MBII.US Marrone Bio Innovations Inc 20210826 0 1.07 1.15 1.07 1.09 227900 1.09 up up correct
MBIN.US Merchants Bancorp 20210826 0 35.37 35.865 35.142 35.24 31773 35.0841 down down correct
MBINN.US Merchants Bancorp 20210826 0 26.83 27 26.83 27 1400 26.2488 up up correct
MBINO.US Merchants Bancorp 20210826 0 26.01 26.18 26.01 26.08 27300 25.3437 up up correct
MBINP.US Merchants Bancorp 20210826 0 26.99 27.07 26.98 27.07 2200 26.2291 up up correct
MBIO.US Mustang Bio Inc 20210826 0 2.88 3.015 2.831 2.94 1541700 2.94 up down incorrect
MBNKP.US Medallion Bank 20210826 0 26.95 27.568 26.93 27.54 2300 26.534 up down incorrect
MBOT.US Microbot Medical Inc 20210826 0 7.55 7.66 7.27 7.48 113800 7.48 down down correct
MBRX.US Moleculin Biotech Inc 20210826 0 3.02 3.06 2.92 2.97 137310 2.97 down down correct
MBTC.US Nocturne Acquisition Corporation 20210826 0 9.89 9.89 9.89 9.89 0 9.89
MBTCU.US Nocturne Acquisition Corporation 20210826 0 10.262 10.262 10.262 10.262 0 10.262
MBUU.US Malibu Boats Inc 20210826 0 80 80 75.61 77.11 301800 77.11 down down correct
MBWM.US Mercantile Bank Corporation 20210826 0 31.72 31.76 31.27 31.31 29704 30.7305 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210826 0 9.96 9.98 9.941 9.96 69700 9.96
MCADR.US Mountain Crest Acquisition Corp. II 20210826 0 0.69 0.69 0.631 0.631 2100 0.631 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210826 0 10.67 10.67 10.67 10.67 0 10.67
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210826 0 9.78 9.78 9.78 9.78 0 9.78
MCAER.US Mountain Crest Acquisition Corp. III Right 20210826 0 0.54 0.5775 0.54 0.5775 759 0.5775 up up correct
MCAEU.US Mountain Crest Acquisition Corp. III 20210826 0 10.16 10.16 10.16 10.16 500 10.16
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210826 0 0.39 0.39 0.39 0.39 2070 0.39
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210826 0 10 10.06 10 10.05 7700 10.05 up up correct
MCBC.US Macatawa Bank Corporation 20210826 0 8.21 8.24 8.11 8.16 48143 8.0861 down up incorrect
MCBS.US MetroCity Bankshares Inc 20210826 0 21.5 21.5 20.8 20.85 33900 20.85 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210826 0 11.63 11.63 11.63 11.63 0 11.3424
MCFE.US McAfee Corp 20210826 0 26.99 27.12 26.33 26.38 473000 26.2396 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210826 0 26.07 26.07 25.365 25.54 106200 25.54 down down correct
MCHP.US Microchip Technology Incorporated 20210826 0 151 156.32 150.47 155.94 5169130 77.7517 up down incorrect
MCHX.US Marchex Inc 20210826 0 3.08 3.16 3.07 3.11 43500 3.11 up up correct
MCMJ.US Merida Merger Corp. I 20210826 0 9.938 9.957 9.93 9.94 233300 9.94 up up correct
MCMJW.US Merida Merger Corp. I 20210826 0 0.9298 1.06 0.9 0.95 43831 0.95 up up correct
MCRB.US Seres Therapeutics Inc 20210826 0 6.15 6.31 5.94 6.03 1353129 6.03 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20210826 0 67.02 67.46 64.94 65.97 52900 65.97 down down correct
MDB.US MongoDB Inc 20210826 0 392.12 400.589 387.49 388.76 452800 388.76 down up incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20210826 0 82.46 83.45 81.57 81.68 71200 81.68 down down correct
MDGS.US Medigus Ltd 20210826 0 1.49 1.52 1.47 1.48 197700 1.48 down down correct
MDIA.US MediaCo Holding Inc 20210826 0 7.15 8.49 7.02 8.1 1165500 8.1 up up correct
MDJH.US MDJM Ltd 20210826 0 5 5.27 4.818 4.9 19400 4.9 down down correct
MDLZ.US Mondelez International Inc 20210826 0 61.78 61.88 61.29 61.44 4632792 60.7516 down down correct
MDNA.US Medicenna Therapeutics Corp 20210826 0 2.3 2.494 2.22 2.4 105400 2.4 up up correct
MDRR.US Medalist Diversified REIT Inc 20210826 0 1.26 1.3 1.26 1.285 205545 1.2646 up down incorrect
MDRRP.US Medalist Diversified REIT Inc 20210826 0 23 23 21.545 22.5 1900 22.0186 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20210826 0 15.57 15.67 15.32 15.35 1369800 15.35 down down correct
MDVL.US Medavail Holdings Inc 20210826 0 3.23 3.32 3.07 3.09 425000 3.09 down down correct
MDWD.US MediWound Ltd 20210826 0 3.61 3.7 3.53 3.57 41600 3.57 down down correct
MDWT.US Midwest Holding Inc 20210826 0 38.5 38.61 37.59 38.274 9500 38.274 down down correct
MDXG.US MiMedx Group Inc 20210826 0 13.85 14.27 13.79 13.89 457621 13.89 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210826 0 8.75 9.16 8.7 8.81 1147700 8.81 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210826 0 9.94 9.94 9.94 9.94 0 9.94
MEDP.US Medpace Holdings Inc 20210826 0 180 180.48 177.02 179.69 105900 179.69 down up incorrect
MEDS.US TRxADE HEALTH Inc 20210826 0 5.16 5.23 4.86 4.89 256100 4.89 down down correct
MEIP.US MEI Pharma Inc 20210826 0 2.71 2.77 2.64 2.67 227800 2.67 down down correct
MELI.US MercadoLibre Inc 20210826 0 1864.49 1864.49 1827.51 1835.6801 262000 1835.6801 down down correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20210826 0 10.02 10.13 10.01 10.03 3262066 10.03 up up correct
MEOH.US Methanex Corporation 20210826 0 34.92 34.92 34.09 34.73 194583 34.5086 down down correct
MERC.US Mercer International Inc 20210826 0 11.57 11.61 11.33 11.35 216844 11.2226 down down correct
MESA.US Mesa Air Group Inc 20210826 0 8.03 8.25 7.83 7.97 289800 7.97 down down correct
MESO.US Mesoblast Limited 20210826 0 7.31 7.38 7.22 7.34 75800 7.34 up down incorrect
METC.US Ramaco Resources Inc 20210826 0 9.1 9.12 8.35 8.46 156500 8.46 down down correct
METCL.US METCL 20210826 0 26.5 26.69 26.5 26.598 9000 26.598 up up correct
METX.US Meten EdtechX Education Group Ltd 20210826 0 0.57 0.61 0.56 0.56 1977000 0.56 down up incorrect
METXW.US Meten EdtechX Education Group Ltd 20210826 0 0.135 0.142 0.1095 0.1264 71616 0.1264 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20210826 0 1.65 1.76 1.65 1.72 97400 1.72 up up correct
MF.US Missfresh Limited American Depositary Shares 20210826 0 4.77 5.01 4.72 4.85 549500 4.85 up up correct
MFH.US Mercurity Fintech Holding Inc 20210826 0 2.92 3.142 2.86 2.92 340000 2.92
MFIN.US Medallion Financial Corp 20210826 0 8.77 8.88 8.56 8.68 10100 8.68 down down correct
MGEE.US MGE Energy Inc 20210826 0 80.65 80.74 79.58 79.78 54328 78.9886 down down correct
MGI.US MoneyGram International Inc 20210826 0 9.03 9.15 8.7 8.81 972400 8.81 down up incorrect
MGIC.US Magic Software Enterprises Ltd 20210826 0 20.88 20.89 20.43 20.51 32700 20.276 down up incorrect
MGLN.US Magellan Health Inc 20210826 0 94.59 94.72 94.54 94.57 130500 94.57 down down correct
MGNI.US Magnite Inc 20210826 0 27.74 29.12 27.6 28.99 2323800 28.99 up up correct
MGNX.US MacroGenics Inc 20210826 0 22.49 23.1 22.49 22.72 253200 22.72 up up correct
MGPI.US MGP Ingredients Inc 20210826 0 64.69 65.654 63.82 64.12 31672 64.0202 down down correct
MGRC.US McGrath RentCorp 20210826 0 69.29 69.29 67.91 67.91 70996 67.5213 down up incorrect
MGTA.US Magenta Therapeutics Inc 20210826 0 6.4 6.61 6.22 6.27 451200 6.27 down down correct
MGTX.US MeiraGTx Holdings plc 20210826 0 13.1 13.55 13.08 13.3 155500 13.3 up up correct
MGYR.US Magyar Bancorp Inc 20210826 0 10.4702 10.515 10.4702 10.485 19192 10.3776 up up correct
MHLD.US Maiden Holdings Ltd 20210826 0 3.11 3.12 3.04 3.05 106000 3.05 down down correct
MICT.US MICT Inc 20210826 0 1.77 1.825 1.74 1.76 1041200 1.76 down down correct
MIDD.US The Middleby Corporation 20210826 0 183.21 184.91 180.65 184.74 500910 184.74 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210826 0 11.7 11.8 11.55 11.8 2497 11.8 up up correct
MILE.US Metromile Inc 20210826 0 4.05 4.08 3.86 3.9 1828200 3.9 down down correct
MILEW.US Metromile Inc 20210826 0 0.7397 0.7398 0.6473 0.6998 9840 0.6998 down down correct
MIME.US Mimecast Limited 20210826 0 67.45 69.73 67.13 69.51 1965400 69.51 up up correct
MIND.US MIND Technology Inc 20210826 0 1.88 1.95 1.88 1.95 33100 1.95 up up correct
MINDP.US MIND Technology Inc 20210826 0 25 25.17 25 25.1692 2599 24.6107 up up correct
MINM.US Minim Inc. Common Stock 20210826 0 2.29 2.29 2.15 2.21 106000 2.21 down down correct
MIR.US WT 20210826 0 1.57 1.66 1.56 1.59 135411 1.59 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210826 0 15.24 15.699 15.22 15.55 59200 15.55 up down incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20210826 0 10.52 10.52 9.23 9.31 33200 9.31 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210826 0 6 6.15 5.78 6.15 42100 6.15 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210826 0 9.8 9.8 9.8 9.8 0 9.8
MITAU.US Coliseum Acquisition Corp. Unit 20210826 0 9.92 9.92 9.92 9.92 0 9.92
MITAW.US Coliseum Acquisition Corp. Warrant 20210826 0 0.6002 0.68 0.6001 0.68 15027 0.68 up down incorrect
MITC.US MeaTech 3D Ltd 20210826 0 5.29 5.424 5.265 5.35 25900 5.35 up up correct
MITK.US Mitek Systems Inc 20210826 0 21.76 21.94 21.33 21.47 452400 21.47 down down correct
MITO.US Stealth BioTherapeutics Corp 20210826 0 1.15 1.218 1.15 1.17 304000 1.17 up up correct
MKD.US Molecular Data Inc 20210826 0 0.417 0.425 0.4 0.412 2595700 0.412 down up incorrect
MKSI.US MKS Instruments Inc 20210826 0 143.5 144.96 142.643 144.23 472264 144.01 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210826 0 6.9 7.38 6.77 7.17 1756700 7.17 up up correct
MKTWW.US MarketWise Inc. Warrant 20210826 0 1.24 1.24 1.05 1.1 39300 1.1 down up incorrect
MKTX.US MarketAxess Holdings Inc 20210826 0 470.23 479.465 469.93 476.53 116215 475.7603 up up correct
MKTY.US Mechanical Technology Incorporated 20210826 0 8.8 8.98 7.88 8.41 210700 8.41 down up incorrect
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210826 0 24.55 24.55 24.15 24.3 9895 23.5006 down down correct
MLAB.US Mesa Laboratories Inc 20210826 0 267.07 271.96 266.27 267.85 23992 267.5551 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210826 0 9.9 9.91 9.895 9.91 23000 9.91 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210826 0 10.18 10.18 10.18 10.18 0 10.18
MLACW.US Malacca Straits Acquisition Company Limited 20210826 0 0.7 0.7 0.67 0.67 1519 0.67 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210826 0 12.59 13.14 12.56 12.7 3314800 12.7 up down incorrect
MLHR.US Herman Miller Inc 20210826 0 43.93 43.93 42.46 42.65 275800 42.65 down down correct
MLKN.US MillerKnoll Inc 20210826 0 43.93 43.93 42.46 42.65 275792 42.4594 down down correct
MLVF.US Malvern Bancorp Inc 20210826 0 18.52 18.52 18.36 18.5 12300 18.5 down down correct
MMAT.US Meta Materials Inc 20210826 0 3.65 3.75 3.42 3.46 8990800 3.46 down down correct
MMLP.US Martin Midstream Partners L.P 20210826 0 3.15 3.2646 3.07 3.09 80744 3.0851 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210826 0 2.52 2.54 2.51 2.51 27500 2.51 down down correct
MMSI.US Merit Medical Systems Inc 20210826 0 69.34 69.8 68.68 68.68 181400 68.68 down up incorrect
MMYT.US MakeMyTrip Limited 20210826 0 25.84 26.26 25.41 25.58 195500 25.58 down down correct
MNDO.US MIND C.T.I. Ltd 20210826 0 3.21 3.25 3.2 3.23 15600 3.23 up up correct
MNDT.US Mandiant Inc. 20210826 0 18.619 19.085 18.35 18.4 3917500 18.4 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20210826 0 349.46 364.94 341.436 359.64 172900 359.64 up up correct
MNKD.US MannKind Corporation 20210826 0 4.59 4.72 4.55 4.63 2397800 4.63 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20210826 0 2.7 2.81 2.61 2.64 3211300 2.64 down up incorrect
MNOV.US MediciNova Inc 20210826 0 3.8 3.96 3.78 3.82 164300 3.82 up up correct
MNPR.US Monopar Therapeutics Inc 20210826 0 4.94 4.95 4.76 4.89 20700 4.89 down down correct
MNRO.US Monro Inc 20210826 0 56.1 56.41 54.9 55.12 84138 54.8678 down down correct
MNSB.US MainStreet Bancshares Inc 20210826 0 23.5 23.85 23.19 23.83 10600 23.83 up up correct
MNSBP.US MainStreet Bancshares Inc 20210826 0 27.35 27.35 27.055 27.34 900 26.4176 down down correct
MNST.US Monster Beverage Corporation 20210826 0 97.14 97.38 96.66 96.84 964700 96.84 down down correct
MNTK.US Montauk Renewables Inc 20210826 0 8.33 8.38 7.95 8.1 45000 8.1 down down correct
MNTS.US Momentus Inc 20210826 0 9.18 9.429 8.81 9.17 298700 9.17 down down correct
MNTSW.US Momentus Inc 20210826 0 2.06 2.12 2.06 2.07 9970 2.07 up up correct
MNTV.US Momentive Global Inc 20210826 0 19.83 19.83 19.48 19.51 251900 19.51 down down correct
MNTX.US Manitex International Inc 20210826 0 6.9 6.95 6.49 6.7 56800 6.7 down down correct
MODV.US ModivCare Inc 20210826 0 191.62 193.23 187.57 191.5 45500 191.5 down down correct
MOFG.US MidWestOne Financial Group Inc 20210826 0 29.9275 29.9275 29.21 29.22 29287 28.7891 down up incorrect
MOGO.US Mogo Inc 20210826 0 5.4 5.53 5.265 5.3 486900 5.3 down down correct
MOHO.US ECMOHO Limited 20210826 0 0.68 0.681 0.641 0.649 370100 0.649 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210826 0 19.913 20.04 19.85 19.95 23500 19.95 up down incorrect
MOMO.US Momo Inc 20210826 0 12.4 13.12 12.4 12.92 3272100 12.92 up down incorrect
MON.US Monument Circle Acquisition Corp 20210826 0 9.66 9.66 9.66 9.66 800 9.66
MONCU.US Monument Circle Acquisition Corp 20210826 0 9.97 9.97 9.97 9.97 0 9.97
MONCW.US Monument Circle Acquisition Corporation 20210826 0 0.59 0.59 0.59 0.59 4612 0.59
MOR.US MorphoSys AG 20210826 0 14.19 14.38 14.12 14.13 47400 14.13 down down correct
MORF.US Morphic Holding Inc 20210826 0 62.5 63.37 61.32 62.01 170000 62.01 down up incorrect
MORN.US Morningstar Inc 20210826 0 264.95 264.95 261.86 262.96 59919 262.6582 down up incorrect
MOSY.US MoSys Inc 20210826 0 6.05 6.26 5.96 6.21 169192 6.21 up down incorrect
MOTN.US Motion Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 0 9.9
MOTNU.US Motion Acquisition Corp 20210826 0 10.36 10.36 10.36 10.36 0 10.36
MOTNW.US Motion Acquisition Corp 20210826 0 1.29 1.39 1.28 1.39 6200 1.39 up up correct
MOTS.US Motus GI Holdings Inc 20210826 0 0.8 0.814 0.771 0.784 1132700 0.784 down down correct
MOVE.US Movano Inc 20210826 0 4.2 4.229 3.99 4.22 31200 4.22 up down incorrect
MOXC.US Moxian Inc 20210826 0 7.842 8.19 7.57 7.6 718500 7.6 down up incorrect
MPAA.US Motorcar Parts of America Inc 20210826 0 19.79 19.85 19.17 19.3 31600 19.3 down down correct
MPB.US Mid Penn Bancorp Inc 20210826 0 26.49 26.49 26.18 26.26 11250 26.0849 down up incorrect
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210826 0 722 722 712 722 262 722
MPWR.US Monolithic Power Systems Inc 20210826 0 482.6 490.79 481.135 487.22 394743 486.0377 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210826 0 25.96 25.995 24.32 24.51 1274000 24.51 down down correct
MRAM.US Everspin Technologies Inc 20210826 0 6.01 6.85 6.01 6.8 668300 6.8 up up correct
MRBK.US Meridian Corporation 20210826 0 28.03 29.23 27.99 28.5 11773 28.3214 up up correct
MRCC.US Monroe Capital Corporation 20210826 0 10.89 10.98 10.84 10.86 56358 10.3797 down down correct
MRCY.US Mercury Systems Inc 20210826 0 50.16 50.9 50.05 50.62 253200 50.62 up up correct
MREO.US Mereo BioPharma Group plc 20210826 0 2.64 2.815 2.63 2.68 854700 2.68 up up correct
MRIN.US Marin Software Incorporated 20210826 0 5.9 6.28 5.55 5.75 3219100 5.75 down down correct
MRKR.US Marker Therapeutics Inc 20210826 0 1.87 1.96 1.86 1.86 355400 1.86 down down correct
MRLN.US Marlin Business Services Corp 20210826 0 22.08 22.17 22.01 22.11 46720 21.9755 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20210826 0 6.18 6.7 6.18 6.427 30000 6.427 up up correct
MRNA.US Moderna Inc 20210826 0 395.45 404.67 392.1525 400.3 8904421 400.3 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210826 0 12.11 12.24 11.8 12.01 275600 12.01 down down correct
MRSN.US Mersana Therapeutics Inc 20210826 0 11.81 11.98 11.67 11.78 763100 11.78 down down correct
MRTN.US Marten Transport Ltd 20210826 0 15.7 15.78 15.52 15.64 150864 15.1043 down up incorrect
MRTX.US Mirati Therapeutics Inc 20210826 0 155.88 166 155.8 162.8 988600 162.8 up up correct
MRUS.US Merus N.V 20210826 0 25.16 25.87 24.905 25.75 121900 25.75 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210826 0 60.01 61.83 58.71 59.18 753700 59.18 down down correct
MRVL.US Marvell Technology Inc 20210826 0 63.5 64.07 62.83 63.24 6685658 63.1805 down up incorrect
MSAC.US Medicus Sciences Acquisition Corp 20210826 0 9.61 9.61 9.6 9.61 4600 9.61
MSBI.US Midland States Bancorp Inc 20210826 0 25.23 25.23 24.91 24.92 58716 24.6464 down down correct
MSDA.US MSD Acquisition Corp 20210826 0 9.72 9.72 9.72 9.72 300 9.72
MSDAU.US MSD Acquisition Corp 20210826 0 10 10 9.99 9.99 1700 9.99 down up incorrect
MSEX.US Middlesex Water Company 20210826 0 107.76 107.84 106.92 107.33 49293 107.0278 down down correct
MSFDX.US Mlt Strgy Grwt A 20210826 0 12.23 12.23 12.23 12.23 0 11.9275
MSFIX.US The Multi 20210826 0 12.5 12.5 12.5 12.5 0 12.1903
MSFT.US Microsoft Corporation 20210826 0 300.99 302.429 298.95 299.09 17666080 298.5438 down down correct
MSFYX.US The Multi 20210826 0 11.83 11.83 11.83 11.83 0 11.5374
MSGM.US Motorsport Games Inc 20210826 0 9.9 10.43 9.8 10.38 15800 10.38 up up correct
MSTR.US MicroStrategy Incorporated 20210826 0 712 714.5 691.55 693.66 571500 693.66 down down correct
MSVB.US Mid 20210826 0 15.45 15.45 15.45 15.45 6346 15.4092
MTAC.US MedTech Acquisition Corporation 20210826 0 9.8 9.835 9.77 9.79 127400 9.79 down down correct
MTACU.US MedTech Acquisition Corporation 20210826 0 10.14 10.16 10.07 10.07 44300 10.07 down down correct
MTACW.US MedTech Acquisition Corporation 20210826 0 0.93 0.97 0.93 0.95 20400 0.95 up up correct
MTBC.US CareCloud Inc 20210826 0 8.05 8.11 7.84 7.89 55400 7.89 down down correct
MTBCP.US CareCloud Inc 20210826 0 29.6 29.6 29.1201 29.315 11103 28.1831 down down correct
MTC.US Mmtec Inc 20210826 0 1.4 1.49 1.36 1.38 213100 1.38 down down correct
MTCH.US Match Group Inc 20210826 0 137.21 139.17 136.33 136.74 2182862 136.74 down down correct
MTCR.US Metacrine Inc 20210826 0 2.95 3.06 2.89 3.02 127300 3.02 up up correct
MTEM.US Molecular Templates Inc 20210826 0 6.45 6.6 6.41 6.45 203000 6.45
MTEX.US Mannatech Incorporated 20210826 0 34.38 34.75 31.51 31.51 10585 29.9463 down down correct
MTLS.US Materialise NV 20210826 0 21.47 21.99 20.59 20.86 276500 20.86 down down correct
MTP.US Midatech Pharma plc 20210826 0 1.81 1.88 1.79 1.8 131600 1.8 down down correct
MTRX.US Matrix Service Company 20210826 0 11.07 11.07 10.75 10.75 48300 10.75 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210826 0 60.75 61.28 59.97 60.17 178200 60.17 down down correct
MTTR.US Matterport Inc 20210826 0 15.19 15.52 14.67 14.8 1720600 14.8 down down correct
MTTRW.US Matterport Inc 20210826 0 4.91 5.45 4.91 5.2 55300 5.2 up up correct
MU.US Micron Technology Inc 20210826 0 73.23 73.24 71.7 72.77 20315127 72.591 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210826 0 9.84 9.873 9.831 9.84 622100 9.84
MUDSU.US Mudrick Capital Acquisition Corporation II 20210826 0 10.28 10.28 10.11 10.159 3100 10.159 down up incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20210826 0 0.6 0.64 0.583 0.63 124900 0.63 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210826 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210826 0 11.03 11.12 10.42 10.61 314700 10.61 down up incorrect
MVBF.US MVB Financial Corp 20210826 0 39.26 39.26 38.81 38.87 14429 38.5907 down down correct
MVIS.US MicroVision Inc 20210826 0 14.7 15.25 14.01 14.22 3921100 14.22 down down correct
MVST.US Microvast Holdings Inc 20210826 0 9.01 9.58 9.01 9.25 1404400 9.25 up up correct
MVSTW.US Microvast Holdings Inc 20210826 0 2.39 2.5899 2.35 2.4 371840 2.4 up up correct
MXCT.US MaxCyte Inc. 20210826 0 13.52 14.81 13.34 14.06 430000 14.06 up down incorrect
MYFW.US First Western Financial Inc 20210826 0 28.41 28.41 26.5 27.1 8700 27.1 down down correct
MYGN.US Myriad Genetics Inc 20210826 0 34.61 34.76 33.4 33.54 318900 33.54 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20210826 0 5.64 5.75 5.48 5.62 79448 5.62 down down correct
MYPS.US Playstudios Inc 20210826 0 5.16 5.41 5.1 5.29 517200 5.29 up up correct
MYPSW.US MYPSW 20210826 0 0.8 0.83 0.775 0.775 20200 0.775 down down correct
MYRG.US MYR Group Inc 20210826 0 102.15 102.93 100.98 101.8 77300 101.8 down down correct
MYSZ.US My Size Inc 20210826 0 1.15 1.2 1.12 1.14 138100 1.14 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210826 0 9.65 9.66 9.65 9.65 1300 9.65
NAACU.US North Atlantic Acquisition Corporation 20210826 0 9.88 9.88 9.88 9.88 0 9.88
NAII.US Natural Alternatives International Inc 20210826 0 15.95 16.13 15.66 16.07 10500 16.07 up up correct
NAKD.US Naked Brand Group Limited 20210826 0 0.739 0.77 0.6903 0.752 9048801 11.28 up up correct
NAOV.US NanoVibronix Inc 20210826 0 3.1 3.19 2.88 2.93 5733700 2.93 down down correct
NARI.US Inari Medical Inc 20210826 0 80.48 81.12 77.6 79.54 846900 79.54 down down correct
NATH.US Nathan's Famous Inc 20210826 0 67 67.33 65.36 65.36 11955 65.0003 down down correct
NATI.US National Instruments Corporation 20210826 0 41.49 41.85 41.38 41.39 200525 41.1365 down down correct
NATR.US Nature's Sunshine Products Inc 20210826 0 17.35 17.49 17.02 17.27 39700 17.27 down down correct
NAUT.US Nautilus Biotechnology Inc 20210826 0 7.76 8.03 7.66 7.72 276400 7.72 down down correct
NAVI.US Navient Corporation 20210826 0 22.56 22.69 22.37 22.5 1205036 22.1623 down down correct
NBEV.US NewAge Inc 20210826 0 1.797 1.825 1.73 1.73 1011000 1.73 down down correct
NBIX.US Neurocrine Biosciences Inc 20210826 0 94.83 95.62 93.21 93.31 371700 93.31 down up incorrect
NBN.US Northeast Bank 20210826 0 32.5 32.91 31.79 32.05 16760 32.0406 down down correct
NBRV.US Nabriva Therapeutics plc 20210826 0 1.05 1.08 1.03 1.03 628600 1.03 down down correct
NBSE.US NeuBase Therapeutics Inc 20210826 0 3.96 4.1 3.83 3.86 63936 3.86 down down correct
NBST.US Newbury Street Acquisition Corporation 20210826 0 9.62 9.62 9.62 9.62 100 9.62
NBSTU.US Newbury Street Acquisition Corporation 20210826 0 9.9 9.9 9.9 9.9 200 9.9
NBTB.US NBT Bancorp Inc 20210826 0 36.48 36.48 35.69 35.74 68741 35.1886 down up incorrect
NBTX.US Nanobiotix S.A 20210826 0 13.078 13.078 13.078 13.078 0 13.078
NCBS.US Nicolet Bankshares Inc 20210826 0 76.46 76.69 75.62 75.7 44100 75.7 down down correct
NCMI.US National CineMedia Inc 20210826 0 2.7 2.75 2.6 2.63 722151 2.5923 down up incorrect
NCNA.US NuCana plc 20210826 0 2.37 2.41 2.27 2.33 181400 2.33 down down correct
NCNO.US nCino Inc 20210826 0 60.87 61.75 59.955 60 399000 60 down down correct
NCSM.US NCS Multistage Holdings Inc 20210826 0 23.23 23.23 23.23 23.23 300 23.23
NCTY.US The9 Limited 20210826 0 14.67 15.41 14.15 14.35 941600 14.35 down down correct
NDAC.US NightDragon Acquisition Corp 20210826 0 9.647 9.7 9.64 9.69 14300 9.69 up up correct
NDACU.US NightDragon Acquisition Corp 20210826 0 9.82 9.89 9.81 9.82 70900 9.82
NDACW.US NightDragon Acquisition Corp 20210826 0 1 1.025 0.933 0.933 16706 0.933 down down correct
NDAQ.US Nasdaq Inc 20210826 0 191.3 191.81 189.97 191.17 425344 190.1325 down down correct
NDLS.US Noodles & Company 20210826 0 12.42 12.525 12.01 12.15 117882 12.15 down down correct
NDRA.US ENDRA Life Sciences Inc 20210826 0 1.844 2.05 1.84 2 551100 2 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210826 0 0.477 0.477 0.477 0.477 100 0.477
NDSN.US Nordson Corporation 20210826 0 233.01 234.99 231.65 232.5 131067 232.0227 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210826 0 10.3953 10.55 10.34 10.47 84468 10.4126 up up correct
NEE.US PQ 20210826 0 55.03 55.03 54.65 54.79 56169 54.0109 down down correct
NEGG.US Newegg Commerce Inc 20210826 0 17.43 17.89 16.77 16.89 299500 16.89 down up incorrect
NEO.US NeoGenomics Inc 20210826 0 45.81 47.41 45.81 47.13 1071800 47.13 up up correct
NEOG.US Neogen Corporation 20210826 0 43.15 43.15 42.59 42.61 165700 42.61 down down correct
NEON.US Neonode Inc 20210826 0 5.29 5.4 5.12 5.12 12100 5.12 down down correct
NEPH.US Nephros Inc 20210826 0 8.4 8.4 8.4 8.4 700 8.4
NEPT.US Neptune Wellness Solutions Inc 20210826 0 0.71 0.73 0.71 0.73 1085300 0.73 up up correct
NERV.US Minerva Neurosciences Inc 20210826 0 1.91 1.93 1.83 1.85 503100 1.85 down down correct
NESR.US National Energy Services Reunited Corp 20210826 0 11.25 11.48 11.005 11.05 333700 11.05 down down correct
NESRW.US NESRW 20210826 0 1.73 1.97 1.7 1.87 61950 1.87 up up correct
NETE.US Net Element Inc 20210826 0 11.03 11.12 10.42 10.61 314700 10.61 down down correct
NEWT.US Newtek Business Services Corp 20210826 0 28.15 28.53 27.75 28.27 169959 26.4383 up down incorrect
NEXI.US NexImmune Inc 20210826 0 11.16 12.35 11.16 12.04 66900 12.04 up up correct
NEXT.US NextDecade Corporation 20210826 0 3.1 3.13 2.931 3.01 237000 3.01 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210826 0 16.74 16.91 16.61 16.64 194680 16.522 down down correct
NFE.US New Fortress Energy Inc 20210826 0 29.72 30.575 29.21 29.33 456114 29.115 down down correct
NFLX.US Netflix Inc 20210826 0 546.16 552.6 545.9 550.12 1595500 550.12 up up correct
NGCA.US NextGen Acquisition Corp. II 20210826 0 9.85 9.86 9.83 9.85 436800 9.85
NGCAU.US NextGen Acquisition Corp. II 20210826 0 10.19 10.2 10.1 10.16 6700 10.16 down down correct
NGCAW.US NextGen Acquisition Corp. II 20210826 0 1.5205 1.54 1.41 1.41 166898 1.41 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210826 0 21.77 22.635 21.67 21.7 190000 21.7 down down correct
NGMS.US NeoGames S.A 20210826 0 40.45 40.91 39.235 40.74 144300 40.74 up up correct
NH.US NantHealth Inc 20210826 0 2.2 2.3 2.02 2.12 209700 2.12 down down correct
NHTC.US Natural Health Trends Corp 20210826 0 6.69 6.82 6.4 6.41 13694 6.2543 down down correct
NICE.US NICE Ltd 20210826 0 292.73 293.85 289.71 293.66 194200 293.66 up up correct
NICHX.US NICHX 20210826 0 27.96 27.96 27.96 27.96 0 27.96
NICK.US Nicholas Financial Inc 20210826 0 11.46 11.79 11.46 11.79 1800 11.79 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210826 0 10.6 10.64 10.3 10.37 142100 10.37 down up incorrect
NIU.US Niu Technologies 20210826 0 26.2 26.89 25.74 26.02 506900 26.02 down down correct
NK.US NantKwest Inc 20210826 0 38.68 39.18 38.26 39.18 111129 39.18 up up correct
NKLA.US Nikola Corporation 20210826 0 9.82 10.485 9.74 10.12 12322500 10.12 up up correct
NKSH.US National Bankshares Inc 20210826 0 36.955 36.955 35.19 35.89 14180 35.2067 down down correct
NKTR.US Nektar Therapeutics 20210826 0 14.33 14.57 14.13 14.23 880200 14.23 down down correct
NKTX.US Nkarta Inc 20210826 0 32.66 33.63 32.45 32.89 202200 32.89 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210826 0 9.9 9.9 9.9 9.9 0 9.9
NLITU.US Northern Lights Acquisition Corp. Units 20210826 0 10.24 10.24 10.24 10.24 0 10.24
NLITW.US Northern Lights Acquisition Corp. Warrants 20210826 0 0.45 0.452 0.4494 0.45 27522 0.45
NLOK.US NortonLifeLock Inc 20210826 0 26.64 27 26.51 26.71 4059135 26.5753 up up correct
NLSP.US NLS Pharmaceutics AG 20210826 0 2.44 2.44 2.29 2.41 73891 2.41 down down correct
NLSPW.US NLS Pharmaceutics AG 20210826 0 1.01 1.01 1.01 1.01 300 1.01
NLTX.US Neoleukin Therapeutics Inc 20210826 0 6.41 6.68 6.32 6.33 104200 6.33 down down correct
NMFC.US New Mountain Finance Corporation 20210826 0 13.49 13.52 13.3271 13.38 218708 12.7945 down down correct
NMIH.US NMI Holdings Inc 20210826 0 22.59 22.78 22.18 22.24 281000 22.24 down down correct
NMMC.US North Mountain Merger Corp 20210826 0 9.72 9.72 9.72 9.72 1000 9.72
NMMCU.US North Mountain Merger Corp 20210826 0 10.11 10.11 10.11 10.11 0 10.11
NMMCW.US North Mountain Merger Corp 20210826 0 0.68 0.7301 0.6799 0.7125 9845 0.7125 up up correct
NMRD.US Nemaura Medical Inc 20210826 0 6.75 6.875 6.53 6.75 30800 6.75
NMRK.US Newmark Group Inc 20210826 0 13.08 13.15 12.8 13.03 470083 13.0222 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210826 0 4.12 4.16 3.83 3.99 32700 3.99 down down correct
NMTR.US 9 Meters Biopharma Inc 20210826 0 1.216 1.27 1.21 1.24 2336800 1.24 up down incorrect
NNBR.US NN Inc 20210826 0 5.51 5.56 5.32 5.37 162700 5.37 down down correct
NNDM.US Nano Dimension Ltd 20210826 0 5.96 6.27 5.86 5.88 6756700 5.88 down up incorrect
NNOX.US Nano 20210826 0 24.17 24.74 23.53 23.79 425900 23.79 down down correct
NOAC.US Natural Order Acquisition Corp 20210826 0 9.7 9.72 9.7 9.7 7200 9.7
NOACU.US Natural Order Acquisition Corp 20210826 0 10.2 10.2 10.2 10.2 0 10.2
NOACW.US Natural Order Acquisition Corp 20210826 0 0.54 0.54 0.5 0.502 25700 0.502 down down correct
NODK.US NI Holdings Inc 20210826 0 19.2 19.44 19.06 19.06 4700 19.06 down down correct
NOTV.US Inotiv Inc 20210826 0 23.74 25.71 22.84 25.45 101500 25.45 up down incorrect
NOVN.US Novan Inc 20210826 0 9.49 9.73 9.1 9.23 264300 9.23 down up incorrect
NOVT.US Novanta Inc 20210826 0 147.69 149.12 145.69 147.4 98800 147.4 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210826 0 10.1 10.1 10.1 10.1 1300 10.1
NPA.US New Providence Acquisition Corp 20210826 0 0.1 0.1 0.1 0.1 2000 0.1
NPCE.US NeuroPace Inc 20210826 0 21.03 21.23 18.77 19.92 64200 19.92 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210826 0 9.64 9.66 9.64 9.66 1100 9.66 up down incorrect
NRACU.US Noble Rock Acquisition Corporation 20210826 0 9.83 9.83 9.8 9.8 95500 9.8 down down correct
NRACW.US Noble Rock Acquisition Corporation 20210826 0 0.6331 0.6442 0.6331 0.6441 1567 0.6441 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210826 0 3.78 3.86 3.72 3.8 77900 3.8 up up correct
NRC.US National Research Corporation 20210826 0 52.75 52.75 52 52.17 11458 51.8795 down down correct
NRIM.US Northrim BanCorp Inc 20210826 0 41.48 41.48 40.59 40.59 15281 39.8678 down up incorrect
NRIX.US Nurix Therapeutics Inc 20210826 0 30.7 32.1 30.49 31.11 214700 31.11 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210826 0 18.88 18.88 18.88 18.88 0 18.419
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210826 0 19.09 19.09 19.09 19.09 0 18.6769
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210826 0 19.09 19.09 19.09 19.09 0 18.6134
NRXP.US NRx Pharmaceuticals Inc 20210826 0 14.99 15 13.12 13.26 4951300 13.26 down up incorrect
NRXPW.US NRx Pharmaceuticals Inc 20210826 0 8 8 7.16 7.61 51490 7.61 down down correct
NSIT.US Insight Enterprises Inc 20210826 0 98.06 99.65 97.6 98.7 187800 98.7 up up correct
NSPR.US InspireMD Inc 20210826 0 4.12 4.23 3.88 3.93 124600 3.93 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210826 0 0.1362 0.1449 0.13 0.1441 150847 0.1441 up down incorrect
NSSC.US Napco Security Technologies Inc 20210826 0 35.64 36.82 35.49 36.81 250900 36.81 up up correct
NSTG.US NanoString Technologies Inc 20210826 0 56.73 57.63 55.05 55.77 539400 55.77 down down correct
NSYS.US Nortech Systems Incorporated 20210826 0 10.32 12.2 10.26 11.44 25400 11.44 up up correct
NTAP.US NetApp Inc 20210826 0 87.5 91.29 85.49 86.15 5095734 85.6722 down up incorrect
NTCT.US NetScout Systems Inc 20210826 0 27.93 28.14 27.51 27.56 200700 27.56 down up incorrect
NTES.US NetEase Inc 20210826 0 91.52 91.7 90.37 91.26 1948461 90.8264 down down correct
NTGR.US NETGEAR Inc 20210826 0 35.28 35.49 35.16 35.23 159100 35.23 down down correct
NTIC.US Northern Technologies International Corporation 20210826 0 18 18 17.2988 17.4 3797 17.3219 down down correct
NTLA.US Intellia Therapeutics Inc 20210826 0 158.3 161.42 153.15 154.48 358800 154.48 down down correct
NTNX.US Nutanix Inc 20210826 0 35.86 36.34 35.04 35.59 1785700 35.59 down down correct
NTRA.US Natera Inc 20210826 0 114.96 116.76 113.52 114.97 337600 114.97 up up correct
NTRB.US Nutriband Inc. Common Stock 20210826 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20210826 0 119.49 120 118.76 118.78 460034 117.3608 down down correct
NTRSO.US Northern Trust Corporation 20210826 0 27.56 27.57 27.41 27.413 13800 26.8235 down down correct
NTUS.US Natus Medical Incorporated 20210826 0 25.61 26.1 25.61 26.03 106400 26.03 up up correct
NTWK.US NetSol Technologies Inc 20210826 0 4.35 4.39 4.26 4.3 4100 4.3 down up incorrect
NUAN.US Nuance Communications Inc 20210826 0 55.03 55.09 54.99 55.01 3269800 55.01 down up incorrect
NURO.US NeuroMetrix Inc 20210826 0 10.2 10.59 9.8 9.97 2041200 9.97 down down correct
NUVA.US NuVasive Inc 20210826 0 59 59.93 58.48 59.24 373200 59.24 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210826 0 31.37 32.88 29.39 32.74 148700 32.74 up up correct
NUWE.US Nuwellis Inc 20210826 0 4.42 4.66 4.35 4.41 47200 4.41 down down correct
NUZE.US NuZee Inc 20210826 0 2.46 2.48 2.4 2.42 13200 2.42 down up incorrect
NVAX.US Novavax Inc 20210826 0 238.18 242.56 227.45 230.34 2697300 230.34 down down correct
NVCN.US Neovasc Inc 20210826 0 0.79 0.8 0.78 0.8 152700 0.8 up up correct
NVCR.US NovoCure Limited 20210826 0 135.36 138.295 132.98 133.19 330400 133.19 down down correct
NVDA.US NVIDIA Corporation 20210826 0 222 223.4 217.9 220.68 23794042 220.6141 down up incorrect
NVEC.US NVE Corporation 20210826 0 68.39 69.24 67.7067 68.31 15526 67.3189 down down correct
NVEE.US NV5 Global Inc 20210826 0 102 103.92 101 102.34 48200 102.34 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210826 0 118.736 121.492 118.535 120.457 2600 120.457 up up correct
NVFY.US Nova LifeStyle Inc 20210826 0 2.17 2.23 2.1 2.14 94643 2.14 down up incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20210826 0 0.68 0.69 0.65 0.65 548900 0.65 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210826 0 97.83 98.87 97.45 98.02 44900 98.02 up up correct
NVNO.US enVVeno Medical Corp 20210826 0 7.75 7.89 7.41 7.45 227900 7.45 down down correct
NVNOW.US enVVeno Medical Corporation 20210826 0 0.336 0.336 0.32 0.336 6800 0.336
NVOS.US Novo Integrated Sciences Inc 20210826 0 1.82 1.8698 1.75 1.82 41086 1.82
NVSA.US New Vista Acquisition Corp 20210826 0 9.63 9.64 9.63 9.64 11500 9.64 up up correct
NVSAU.US New Vista Acquisition Corp 20210826 0 9.88 9.89 9.87 9.89 11600 9.89 up up correct
NVSAW.US New Vista Acquisition Corp 20210826 0 0.8399 0.8399 0.7611 0.77 1933 0.77 down down correct
NVVE.US Nuvve Holding Corp 20210826 0 10 10.295 9.9 10.08 198600 10.08 up up correct
NVVEW.US Nuvve Holding Corp 20210826 0 1.18 1.2 1.15 1.175 45413 1.175 down down correct
NWBI.US Northwest Bancshares Inc 20210826 0 13.11 13.15 12.94 12.95 412636 12.7691 down down correct
NWE.US NorthWestern Corporation 20210826 0 63.34 63.365 62.72 62.95 188818 61.6365 down down correct
NWFL.US Norwood Financial Corp 20210826 0 25.4069 25.795 25.4069 25.67 3242 25.4096 up up correct
NWL.US Newell Brands Inc 20210826 0 25.36 25.38 25.06 25.21 1736450 24.7271 down down correct
NWLI.US National Western Life Group Inc 20210826 0 224.96 225.01 223.175 223.31 9567 222.9458 down down correct
NWPX.US Northwest Pipe Company 20210826 0 25.71 25.8 25.03 25.13 48700 25.13 down down correct
NWS.US News Corporation 20210826 0 21.93 22.14 21.77 21.95 1024802 21.8476 up up correct
NWSA.US News Corporation 20210826 0 22.51 22.7 22.34 22.36 1559754 22.2578 down down correct
NXGN.US NextGen Healthcare Inc 20210826 0 14.81 14.83 14.62 14.65 276600 14.65 down up incorrect
NXPI.US NXP Semiconductors N.V 20210826 0 217.24 223.38 215.63 222.24 2331314 221.0958 up up correct
NXST.US Nexstar Media Group Inc 20210826 0 147.02 147.36 143.3 146 403531 145.3975 down down correct
NXTC.US NextCure Inc 20210826 0 7.57 7.73 7.48 7.54 138700 7.54 down down correct
NXTD.US Nxt 20210826 0 0.7001 0.74 0.6792 0.686 1675220 6.86 down down correct
NXTP.US Nextplay Technologies Inc 20210826 0 1.88 1.88 1.75 1.8 87300 1.8 down down correct
NYMT.US New York Mortgage Trust Inc 20210826 0 4.4 4.4 4.33 4.33 1997563 4.1206 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210826 0 24.28 24.289 24.2 24.2 10600 23.3403 down up incorrect
NYMTM.US New York Mortgage Trust Inc 20210826 0 25.89 25.9168 25.695 25.695 7556 24.726 down down correct
NYMTN.US New York Mortgage Trust Inc 20210826 0 25.52 25.7372 25.52 25.63 11873 24.6494 up up correct
NYMTP.US New York Mortgage Trust Inc 20210826 0 25.3 25.3 25.28 25.28 3064 24.8013 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210826 0 2.12 2.18 2.08 2.13 153900 2.13 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210826 0 30 30 29.35 29.35 600 29.35 down down correct
OAS.US Oasis Petroleum Inc 20210826 0 87.75 88.77 84.73 85.6 127822 85.6 down up incorrect
OB.US Outbrain Inc 20210826 0 16.46 16.65 16.05 16.45 176200 16.45 down down correct
OBAS.US Optibase Ltd 20210826 0 10.66 10.66 10.66 10.66 0 10.66
OBCI.US Ocean Bio 20210826 0 9.38 9.47 9.2 9.27 15041 9.2117 down down correct
OBLG.US Oblong Inc 20210826 0 2.33 2.42 2.24 2.34 79000 2.34 up up correct
OBNK.US Origin Bancorp Inc 20210826 0 40.78 41.13 39.67 39.77 44190 39.6567 down down correct
OBSV.US ObsEva SA 20210826 0 2.72 2.79 2.66 2.71 441000 2.71 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20210826 0 34.16 34.5 34.16 34.5 2000 34.1071 up up correct
OCAX.US OCA Acquisition Corp 20210826 0 9.85 9.87 9.83 9.87 111100 9.87 up up correct
OCAXU.US OCA Acquisition Corp 20210826 0 10.06 10.09 10.055 10.08 3500 10.08 up up correct
OCAXW.US OCA Acquisition Corp 20210826 0 0.5195 0.5633 0.4601 0.5399 23755 0.5399 up up correct
OCC.US Optical Cable Corporation 20210826 0 3.52 3.58 3.47 3.53 5600 3.53 up up correct
OCCI.US OFS Credit Company Inc 20210826 0 14.46 14.46 14.14 14.26 196474 13.1178 down up incorrect
OCCIO.US OFS Credit Company Inc 20210826 0 25.03 25.08 25.02 25.07 5700 24.5674 up up correct
OCCIP.US OFS Credit Company Inc 20210826 0 25.3599 25.3599 25.3599 25.3599 107 24.9341
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210826 0 20.36 20.49 19.89 19.96 260400 19.96 down down correct
OCFC.US OceanFirst Financial Corp 20210826 0 21.56 21.56 21.065 21.11 180057 20.9458 down down correct
OCFCP.US OceanFirst Financial Corp 20210826 0 28 28 28 28 0 27.5643
OCG.US Oriental Culture Holding LTD 20210826 0 4.69 5.32 4.56 4.72 2514700 4.72 up up correct
OCGN.US Ocugen Inc 20210826 0 7.65 7.92 7.42 7.45 6197200 7.45 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210826 0 7.28 7.3 7.23 7.24 551509 6.9493 down down correct
OCUL.US Ocular Therapeutix Inc 20210826 0 10.52 11.11 10.51 10.64 736300 10.64 up down incorrect
OCUP.US Ocuphire Pharma Inc 20210826 0 4.46 4.59 4.4 4.42 266124 4.42 down up incorrect
OCX.US OncoCyte Corporation 20210826 0 4.13 4.23 4 4.01 483700 4.01 down down correct
ODFL.US Old Dominion Freight Line Inc 20210826 0 287.67 287.67 283.75 286.1 441880 285.7452 down down correct
ODP.US The ODP Corporation 20210826 0 44.59 44.8 43.44 44.78 391330 44.78 up up correct
ODT.US Odonate Therapeutics Inc 20210826 0 3.18 3.31 3.18 3.23 102400 3.23 up up correct
OEG.US Orbital Energy Group Inc 20210826 0 3.2 3.255 3.121 3.15 2327000 3.15 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210826 0 9.64 9.64 9.64 9.64 0 9.64
OEPWU.US One Equity Partners Open Water I Corp 20210826 0 9.91 9.91 9.91 9.91 0 9.91
OEPWW.US One Equity Partners Open Water I Corp 20210826 0 0.7601 0.7701 0.7501 0.7701 500 0.7701 up up correct
OESX.US Orion Energy Systems Inc 20210826 0 4.56 4.64 4.5 4.51 36700 4.51 down down correct
OFED.US Oconee Federal Financial Corp 20210826 0 22.77 23.64 22.7 23 6598 22.9044 up up correct
OFIX.US Orthofix Medical Inc 20210826 0 40.99 41.2 40.01 40.82 79900 40.82 down down correct
OFLX.US Omega Flex Inc 20210826 0 149.45 150.22 148.17 150.22 4513 149.5428 up up correct
OFS.US OFS Capital Corporation 20210826 0 10.45 10.45 10.33 10.42 24010 9.9515 down down correct
OFSSG.US OFS Capital Corporation 20210826 0 25.23 25.23 25.23 25.23 0 24.8413
OFSSI.US OFSSI 20210826 0 25.229 25.229 25.229 25.229 0 24.8597
OGI.US OrganiGram Holdings Inc 20210826 0 2.57 2.715 2.534 2.55 7243600 2.55 down down correct
OHPA.US Orion Acquisition Corp 20210826 0 9.67 9.67 9.67 9.67 0 9.67
OHPAU.US Orion Acquisition Corp 20210826 0 9.985 9.985 9.985 9.985 0 9.985
OHPAW.US Orion Acquisition Corp 20210826 0 0.7 0.7 0.6501 0.6501 10597 0.6501 down down correct
OIIM.US O2Micro International Limited 20210826 0 7.12 7.15 6.92 7.13 106700 7.13 up up correct
OKTA.US Okta Inc 20210826 0 255.55 264.407 255.4 262.17 1529500 262.17 up up correct
OLB.US The OLB Group Inc 20210826 0 3.66 3.84 3.49 3.52 140700 3.52 down down correct
OLED.US Universal Display Corporation 20210826 0 207.02 208.09 204.06 204.48 136687 204.0101 down down correct
OLK.US Olink Holding AB (publ) 20210826 0 32.01 32.68 31.12 31.37 462500 31.37 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210826 0 82.09 82.79 77.52 77.74 2907800 77.74 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210826 0 30.31 30.74 29.49 29.73 358200 29.73 down up incorrect
OM.US Outset Medical Inc 20210826 0 43.27 45.02 42.91 44.44 476600 44.44 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210826 0 47.68 47.74 47.44 47.67 29907 45.864 down down correct
OMCL.US Omnicell Inc 20210826 0 155.54 157.92 154 154.64 164400 154.64 down down correct
OMEG.US Omega Alpha SPAC 20210826 0 9.69 9.691 9.69 9.691 300 9.691 up down incorrect
OMER.US Omeros Corporation 20210826 0 15.61 15.8 15.26 15.49 270600 15.49 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210826 0 5.69 5.81 5.41 5.68 24200 5.68 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20210826 0 18.46 19.155 17.32 17.48 149400 17.48 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210826 0 15.95 17.2 15.49 16.58 116400 16.58 up down incorrect
OMP.US Oasis Midstream Partners LP 20210826 0 21.26 21.6165 20.82 20.85 107689 20.3905 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210826 0 9 9.75 9 9.05 13900 9.05 up up correct
ON.US ON Semiconductor Corporation 20210826 0 43.53 44.72 43.42 44.03 6355600 44.03 up down incorrect
ONB.US Old National Bancorp 20210826 0 16.84 16.87 16.59 16.6 948039 16.3317 down down correct
ONCR.US Oncorus Inc 20210826 0 10.51 11 10.31 10.43 116800 10.43 down down correct
ONCS.US OncoSec Medical Incorporated 20210826 0 2.29 2.29 2.17 2.18 219900 2.18 down down correct
ONCT.US Oncternal Therapeutics Inc 20210826 0 4.15 4.44 4.1 4.23 737900 4.23 up up correct
ONCY.US Oncolytics Biotech Inc 20210826 0 2.33 2.34 2.22 2.25 97000 2.25 down down correct
ONDS.US Ondas Holdings Inc 20210826 0 6.5 6.56 6.12 6.39 395100 6.39 down down correct
ONEM.US 1Life Healthcare Inc 20210826 0 23.94 24.2 23.41 23.56 610000 23.56 down down correct
ONEW.US OneWater Marine Inc 20210826 0 43.297 44 40.39 40.94 59500 40.94 down down correct
ONTX.US Onconova Therapeutics Inc 20210826 0 5.14 5.49 5.08 5.25 367300 5.25 up up correct
ONVO.US Organovo Holdings Inc 20210826 0 7.52 7.64 7.11 7.28 83900 7.28 down down correct
OPBK.US OP Bancorp 20210826 0 10.07 10.2479 9.9902 10.04 30199 9.9597 down down correct
OPCH.US Option Care Health Inc 20210826 0 25.9 26.28 25.67 25.99 3155500 25.99 up up correct
OPEN.US Opendoor Technologies Inc 20210826 0 17.15 17.795 16.665 16.71 7954300 16.71 down up incorrect
OPGN.US OpGen Inc 20210826 0 2.89 3.2 2.84 3.12 3822600 3.12 up down incorrect
OPHC.US OptimumBank Holdings Inc 20210826 0 4.8 4.98 4.73 4.9 19200 4.9 up up correct
OPI.US Office Properties Income Trust 20210826 0 26.18 26.38 26.06 26.2 150280 26.2 up up correct
OPINL.US Office Properties Income Trust 20210826 0 27.64 27.66 27.15 27.4 21300 27.0079 down up incorrect
OPK.US OPKO Health Inc 20210826 0 3.81 3.85 3.75 3.78 2442400 3.78 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20210826 0 14.2 16.66 14.2 16.37 70200 16.37 up up correct
OPOF.US Old Point Financial Corporation 20210826 0 22.1008 22.1008 21.7809 22.07 1166 21.8191 down down correct
OPRA.US Opera Limited 20210826 0 9.58 9.81 9.51 9.53 37100 9.53 down down correct
OPRT.US Oportun Financial Corporation 20210826 0 24.65 24.815 23.87 24.49 51600 24.49 down down correct
OPRX.US OptimizeRx Corporation 20210826 0 64.51 65.59 64.0645 64.77 114851 64.77 up up correct
OPT.US Opthea Limited 20210826 0 8.21 8.52 8.02 8.25 79066 8.25 up down incorrect
OPTN.US OptiNose Inc 20210826 0 2.78 2.93 2.78 2.86 185700 2.86 up up correct
ORGN.US Origin Materials Inc 20210826 0 6.7755 7.079 6.64 6.7 1263505 6.7 down down correct
ORGNW.US Origin Materials Inc Warrant 20210826 0 1.68 1.75 1.61 1.61 31470 1.61 down down correct
ORGO.US Organogenesis Holdings Inc 20210826 0 15.58 15.67 15.12 15.45 539500 15.45 down up incorrect
ORGS.US Orgenesis Inc 20210826 0 5.12 5.2 5.09 5.18 28700 5.18 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210826 0 9.65 9.65 9.65 9.65 200 9.65
ORIAU.US Orion Biotech Opportunities Corp 20210826 0 9.94 9.96 9.94 9.96 300 9.96 up up correct
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20210826 0 1.18 1.18 1.18 1.18 20 1.18
ORIC.US ORIC Pharmaceuticals Inc 20210826 0 19.78 20.985 18.74 20.75 161700 20.75 up down incorrect
ORLY.US O'Reilly Automotive Inc 20210826 0 606.15 607.67 600.03 600.28 269800 600.28 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210826 0 17.73 18.19 17.1 17.79 540800 17.79 up up correct
ORRF.US Orrstown Financial Services Inc 20210826 0 23.83 23.83 23.27 23.35 16496 23.1644 down down correct
ORTX.US Orchard Therapeutics plc 20210826 0 2.77 2.82 2.62 2.63 656600 2.63 down down correct
OSAT.US Orbsat Corp Common Stock 20210826 0 5.78 5.94 5.5 5.92 167432 5.92 up up correct
OSATW.US Orbsat Corp Warrants 20210826 0 3.01 3.01 2.98 2.98 2003 2.98 down down correct
OSBC.US Old Second Bancorp Inc 20210826 0 11.555 11.98 11.555 11.82 215699 11.7752 up up correct
OSIS.US OSI Systems Inc 20210826 0 96.5 98.19 96.5 97.86 107000 97.86 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210826 0 3.68 3.68 3.33 3.37 232400 3.37 down down correct
OSPN.US OneSpan Inc 20210826 0 19.13 19.3 18.73 18.76 188800 18.76 down down correct
OSS.US One Stop Systems Inc 20210826 0 5.48 5.63 5.44 5.48 39100 5.48
OSTK.US Overstock.com Inc 20210826 0 72.5 75.51 71.24 71.82 977800 71.82 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210826 0 9.63 9.63 9.63 9.63 200 9.63
OSTRU.US Oyster Enterprises Acquisition Corp 20210826 0 9.879 9.879 9.879 9.879 0 9.879
OSTRW.US Oyster Enterprises Acquisition Corp 20210826 0 0.621 0.621 0.621 0.621 500 0.621
OSUR.US OraSure Technologies Inc 20210826 0 10.66 10.85 10.54 10.59 309600 10.59 down down correct
OSW.US OneSpaWorld Holdings Limited 20210826 0 10.41 10.6 10.33 10.4 123400 10.4 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210826 0 9.88 9.89 9.8 9.89 10800 9.89 up up correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210826 0 10.29 10.31 10.29 10.31 3500 10.31 up down incorrect
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210826 0 0.425 0.44 0.402 0.402 82700 0.402 down down correct
OTEL.US Otelco Inc 20210826 0 0.768 0.78 0.76 0.772 405595 0.772 up up correct
OTEX.US Open Text Corporation 20210826 0 54.4 54.54 53.94 53.96 230585 53.4878 down up incorrect
OTIC.US Otonomy Inc 20210826 0 1.45 1.55 1.39 1.47 442100 1.47 up down incorrect
OTLK.US Outlook Therapeutics Inc 20210826 0 2.39 2.56 2.38 2.44 1131800 2.44 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210826 0 0.2902 0.2902 0.2902 0.2902 238 0.2902
OTLY.US Oatly Group AB 20210826 0 17.8 18.04 17.55 17.85 976900 17.85 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210826 0 6.913 6.96 6.8 6.88 32800 6.88 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210826 0 1.06 1.06 1.06 1.06 320 1.06
OTRA.US OTR Acquisition Corp 20210826 0 10 10 10 10 0 10
OTRAU.US OTR Acquisition Corp 20210826 0 10.32 10.32 10.32 10.32 0 10.32
OTRAW.US OTR Acquisition Corp 20210826 0 0.55 0.57 0.55 0.57 2253 0.57 up up correct
OTRK.US Ontrak Inc 20210826 0 11.36 12.4999 11.17 11.26 1016429 11.26 down up incorrect
OTRKP.US Ontrak Inc 20210826 0 18.81 19.27 18.5 18.92 30600 18.2132 up up correct
OTTR.US Otter Tail Corporation 20210826 0 53.32 53.72 52.89 53.41 98497 53.0991 up up correct
OUST.US WT 20210826 0 2.11 2.13 1.99 2.01 45646 2.01 down down correct
OVBC.US Ohio Valley Banc Corp 20210826 0 27 27.21 27 27.21 1961 27.0015 up up correct
OVID.US Ovid Therapeutics Inc 20210826 0 3.6 3.63 3.44 3.46 768400 3.46 down down correct
OVLY.US Oak Valley Bancorp 20210826 0 17.5 17.61 17.5 17.58 9400 17.58 up up correct
OWSCX.US OWSCX 20210826 0 21.48 21.48 21.48 21.48 0 21.48
OXACU.US Oxbridge Acquisition Corp. Unit 20210826 0 10.17 10.17 10.04 10.11 8000 10.11 down up incorrect
OXBR.US Oxbridge Re Holdings Limited 20210826 0 3.29 3.4 3.15 3.17 124000 3.17 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210826 0 0.173 0.173 0.165 0.169 8223 0.169 down down correct
OXLC.US Oxford Lane Capital Corp 20210826 0 7.16 7.18 7.12 7.14 1279254 6.8892 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210826 0 25.95 25.96 25.81 25.93 7100 25.1066 down down correct
OXLCM.US Oxford Lane Capital Corp 20210826 0 25.25 25.29 25.25 25.2701 2492 24.7142 up up correct
OXLCP.US Oxford Lane Capital Corp 20210826 0 25.08 25.186 25.08 25.15 10400 24.6393 up up correct
OXSQ.US Oxford Square Capital Corp 20210826 0 4.37 4.39 4.3 4.3 83821 4.161 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210826 0 25.08 25.332 24.98 25.332 13900 24.9858 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210826 0 25.34 25.419 25.339 25.419 400 25.0309 up up correct
OYST.US Oyster Point Pharma Inc 20210826 0 13.65 14.19 13.59 13.78 217800 13.78 up up correct
OZK.US Bank OZK 20210826 0 42.82 43.14 42.07 42.1 378232 41.8186 down down correct
OZON.US Ozon Holdings PLC 20210826 0 52.85 53.77 52.19 52.57 817400 52.57 down down correct
PAA.US Plains All American Pipeline L.P 20210826 0 9.62 9.62 9.21 9.21 3160578 9.0518 down down correct
PAAS.US Pan American Silver Corp 20210826 0 24.66 25.2 24.52 24.73 1435989 24.6398 up up correct
PACB.US Pacific Biosciences of California Inc 20210826 0 28.78 29.33 28.13 28.61 1873400 28.61 down down correct
PACW.US PacWest Bancorp 20210826 0 42.9 42.9 41.67 41.75 459716 41.5369 down down correct
PACX.US Pioneer Merger Corp 20210826 0 9.9 9.9 9.85 9.9 8400 9.9
PACXU.US Pioneer Merger Corp 20210826 0 10.11 10.14 10.11 10.14 700 10.14 up up correct
PACXW.US Pioneer Merger Corp 20210826 0 0.94 1.06 0.925 0.98 59864 0.98 up up correct
PAE.US PAE Incorporated 20210826 0 6.7 6.8 6.465 6.6 1156100 6.6 down down correct
PAEWW.US PAE Incorporated 20210826 0 1.47 1.47 1.47 1.47 2 1.47
PAGP.US Plains GP Holdings L.P 20210826 0 10.05 10.095 9.7 9.71 1306987 9.5559 down down correct
PAHC.US Phibro Animal Health Corporation 20210826 0 23.81 24.105 21.95 22.83 121578 22.5921 down down correct
PAIC.US Petra Acquisition Inc 20210826 0 10.045 10.06 10.04 10.06 23400 10.06 up up correct
PAICU.US Petra Acquisition Inc 20210826 0 10.54 10.54 10.54 10.54 0 10.54
PAICW.US Petra Acquisition Inc 20210826 0 0.48 0.56 0.44 0.53 82211 0.53 up up correct
PALI.US Palisade Bio Inc 20210826 0 2.66 2.69 2.51 2.54 142300 2.54 down down correct
PALT.US Paltalk Inc. Common Stock 20210826 0 3.68 3.68 3.3 3.48 38600 3.48 down down correct
PANA.US Panacea Acquisition Corp. II 20210826 0 9.75 9.77 9.75 9.77 2700 9.77 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210826 0 4.83 4.83 4.65 4.82 190967 4.7436 down up incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20210826 0 448 459.73 447.05 457.44 2844800 457.44 up up correct
PAQC.US Provident Acquisition Corp 20210826 0 9.66 9.68 9.63 9.65 13900 9.65 down down correct
PAQCU.US Provident Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 0 9.9
PAQCW.US Provident Acquisition Corp 20210826 0 0.6 0.612 0.571 0.5801 23401 0.5801 down down correct
PASG.US Passage Bio Inc 20210826 0 11.49 11.959 11.49 11.53 161100 11.53 up up correct
PATI.US Patriot Transportation Holding Inc 20210826 0 12.4399 12.4499 12.3969 12.4165 1378 9.249 down down correct
PATK.US Patrick Industries Inc 20210826 0 86.27 86.46 83.91 84.35 56114 84.07 down up incorrect
PAVM.US PAVmed Inc 20210826 0 7.03 7.32 6.97 7.09 1233300 7.09 up up correct
PAVMW.US PAVmed Inc 20210826 0 2.58 2.6 2.58 2.59 5300 2.59 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210826 0 5.55 5.69 5.4 5.4 10877 5.4 down down correct
PAX.US Patria Investments Limited 20210826 0 16.07 16.54 16 16.05 105800 15.4712 down down correct
PAYA.US Paya Holdings Inc 20210826 0 9.52 9.59 9.29 9.37 859100 9.37 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210826 0 9.89 10.13 9.77 10.04 2752500 10.04 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20210826 0 2.19 2.28 2.16 2.26 54323 2.26 up down incorrect
PAYS.US PaySign Inc 20210826 0 2.5 2.55 2.46 2.55 131700 2.55 up up correct
PAYX.US Paychex Inc 20210826 0 114.36 114.67 113.05 113.39 1754104 112.7833 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20210826 0 13.36 13.57 13.36 13.57 14000 13.57 up up correct
PBCT.US People's United Financial Inc 20210826 0 16.5 16.555 16.29 16.33 1857007 16.1586 down up incorrect
PBCTP.US People's United Financial Inc 20210826 0 29.21 29.29 29.0392 29.0879 13044 28.3776 down down correct
PBFS.US Pioneer Bancorp Inc 20210826 0 12.18 12.25 12.1 12.15 7300 12.15 down down correct
PBHC.US Pathfinder Bancorp Inc 20210826 0 16.63 16.63 16.63 16.63 215 16.5585
PBIP.US Prudential Bancorp Inc 20210826 0 14 14.45 14 14.42 5657 14.281 up up correct
PBLA.US Panbela Therapeutics Inc 20210826 0 2.37 2.39 2.31 2.38 23900 2.38 up up correct
PBPB.US Potbelly Corporation 20210826 0 6.8 6.92 6.68 6.92 38770 6.92 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210826 0 1.341 1.35 1.28 1.31 2199300 1.31 down down correct
PBYI.US Puma Biotechnology Inc 20210826 0 7.48 7.6 7.32 7.32 367900 7.32 down down correct
PCAR.US PACCAR Inc 20210826 0 81.8 81.84 81.205 81.47 1847324 79.7848 down down correct
PCB.US PCB Bancorp 20210826 0 19.44 19.45 19.07 19.27 27062 19.1712 down down correct
PCH.US PotlatchDeltic Corporation 20210826 0 51.22 51.655 50.88 51.18 235290 46.9882 down down correct
PCOM.US Points International Ltd 20210826 0 16.99 17.1 16.96 17.04 19000 17.04 up up correct
PCRX.US Pacira BioSciences Inc 20210826 0 58.74 59.42 56.88 57.48 320100 57.48 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210826 0 6.375 6.5 5.89 6.04 56100 6.04 down down correct
PCSB.US PCSB Financial Corporation 20210826 0 18.22 18.36 18.1 18.1 24663 18.0426 down down correct
PCT.US PureCycle Technologies Inc 20210826 0 13.69 13.92 13.14 13.48 830900 13.48 down up incorrect
PCTI.US PCTEL Inc 20210826 0 6.58 6.74 6.5282 6.66 64889 6.5998 up up correct
PCTTU.US PureCycle Technologies Inc 20210826 0 16.7 16.7 16.7 16.7 0 16.7
PCTTW.US PureCycle Technologies Inc 20210826 0 5.25 5.45 5.1 5.1 12078 5.1 down up incorrect
PCTY.US Paylocity Holding Corporation 20210826 0 257.7 260.32 256.53 256.87 179700 256.87 down down correct
PCVX.US Vaxcyte Inc 20210826 0 24.06 26.16 24.06 25 212200 25 up up correct
PCYG.US Park City Group Inc 20210826 0 5.15 5.46 5.15 5.26 6700 5.26 up up correct
PCYO.US Pure Cycle Corporation 20210826 0 14.925 15.42 14.925 15.19 32300 15.19 up down incorrect
PDCE.US PDC Energy Inc 20210826 0 40.3 40.45 39.09 39.27 580126 38.6519 down down correct
PDCO.US Patterson Companies Inc 20210826 0 29.5 29.77 29.1 29.42 658276 29.1828 down down correct
PDD.US Pinduoduo Inc 20210826 0 96.98 99 94.6 95.86 7602100 95.86 down down correct
PDEX.US Pro 20210826 0 31.38 31.51 30.2 30.65 19000 30.65 down down correct
PDFS.US PDF Solutions Inc 20210826 0 22.35 22.5 21.97 22.02 85600 22.02 down down correct
PDLB.US PDL Community Bancorp 20210826 0 13.75 13.92 13.74 13.92 1600 13.92 up up correct
PDSB.US PDS Biotechnology Corporation 20210826 0 13.29 14.13 13.21 13.89 689200 13.89 up up correct
PDSKX.US PDSKX 20210826 0 27.82 27.82 27.82 27.82 0 27.6204
PDSRX.US PDSRX 20210826 0 27.75 27.75 27.75 27.75 0 27.5713
PDSYX.US PDSYX 20210826 0 27.94 27.94 27.94 27.94 0 27.7394
PEB.US PH 20210826 0 25.66 25.66 25.25 25.4 92782 25.0878 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210826 0 28.4724 28.4724 28.02 28.37 4919 28.0284 down down correct
PEBO.US Peoples Bancorp Inc 20210826 0 31.19 31.24 30.68 30.69 66271 30.3489 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210826 0 30.27 30.64 29.7101 30.29 172780 29.9513 up up correct
PEGA.US Pegasystems Inc 20210826 0 134 135.97 134 134.57 156739 134.5029 up up correct
PENN.US Penn National Gaming Inc 20210826 0 78.9 82.34 78.5 80.84 7248500 80.84 up up correct
PEP.US PepsiCo Inc 20210826 0 155.51 155.67 154.09 154.63 3220727 152.5465 down down correct
PERI.US Perion Network Ltd 20210826 0 19.4 20.21 19.4 19.75 771800 19.75 up up correct
PESI.US Perma 20210826 0 5.63 5.86 5.63 5.68 5800 5.68 up down incorrect
PETQ.US PetIQ Inc 20210826 0 25.11 25.23 24.345 24.83 489700 24.83 down down correct
PETS.US PetMed Express Inc 20210826 0 28.49 28.66 27.805 28.38 235429 28.1095 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210826 0 2.66 2.81 2.6 2.78 86700 2.78 up up correct
PETZ.US TDH Holdings Inc 20210826 0 2.07 2.17 2.07 2.15 61700 2.15 up down incorrect
PFALX.US PFALX 20210826 0 9.65 9.65 9.65 9.65 0 9.65
PFBC.US Preferred Bank 20210826 0 61.79 62.43 61.26 61.6 64279 61.2561 down down correct
PFC.US Premier Financial Corp 20210826 0 29.82 29.85 29.13 29.54 100503 29.2834 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210826 0 9.842 9.842 9.77 9.77 7000 9.77 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210826 0 9.925 9.925 9.925 9.925 200 9.925
PFDRW.US Pathfinder Acquisition Corporation 20210826 0 0.646 0.69 0.632 0.6601 52329 0.6601 up up correct
PFFLX.US PFFLX 20210826 0 9.65 9.65 9.65 9.65 0 9.65
PFG.US Principal Financial Group Inc 20210826 0 67.94 67.94 66.63 66.66 786447 65.4388 down down correct
PFHD.US Professional Holding Corp 20210826 0 18.98 19.807 18.48 18.78 17300 18.78 down down correct
PFIE.US Profire Energy Inc 20210826 0 1.07 1.08 1.06 1.07 105300 1.07
PFIN.US P&F Industries Inc 20210826 0 6.61 6.76 6.61 6.73 8600 6.73 up up correct
PFIS.US Peoples Financial Services Corp 20210826 0 46.365 46.365 45.3 45.54 10059 44.8173 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210826 0 9.65 9.65 9.65 9.65 0 9.455
PFLT.US PennantPark Floating Rate Capital Ltd 20210826 0 12.89 12.8937 12.735 12.79 106745 12.4253 down down correct
PFMT.US Performant Financial Corporation 20210826 0 4.48 4.55 4.3 4.46 566600 4.46 down down correct
PFSW.US PFSweb Inc 20210826 0 13.47 13.51 13.29 13.36 32100 13.36 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210826 0 9.96 9.98 9.96 9.98 10600 9.98 up up correct
PFX.US Phenixfin Corporation 20210826 0 41.86 41.87 41.39 41.5995 3370 41.5995 down up incorrect
PFXNL.US PhenixFIN Corporation 20210826 0 25.39 25.4 25.35 25.39 3200 24.6401
PGC.US Peapack 20210826 0 33.94 34.67 32.97 32.99 55363 32.9441 down up incorrect
PGEN.US Precigen Inc 20210826 0 5.77 6.08 5.75 5.9 963400 5.9 up up correct
PGNY.US Progyny Inc 20210826 0 51.55 52.25 50.68 51.82 678500 51.82 up up correct
PGRW.US Progress Acquisition Corp 20210826 0 9.67 9.67 9.67 9.67 6400 9.67
PGRWU.US Progress Acquisition Corp 20210826 0 9.93 9.938 9.92 9.938 6300 9.938 up up correct
PGRWW.US Progress Acquisition Corp 20210826 0 0.55 0.5651 0.52 0.5601 11097 0.5601 up up correct
PHAR.US Pharming Group NV 20210826 0 10.58 10.58 10.56 10.56 300 10.56 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210826 0 3.39 3.5 3.37 3.38 211300 3.38 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210826 0 32.08 33.525 32.08 32.39 60300 32.39 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210826 0 3.207 3.35 3.207 3.35 2300 3.35 up up correct
PHIC.US Population Health Investment Co. Inc 20210826 0 9.75 9.84 9.7 9.83 151100 9.83 up up correct
PHICU.US Population Health Investment Co. Inc 20210826 0 9.95 10.1 9.95 10.03 2400 10.03 up up correct
PHICW.US Population Health Investment Co. Inc 20210826 0 0.73 0.73 0.72 0.73 1900 0.73
PHIO.US Phio Pharmaceuticals Corp 20210826 0 1.87 1.91 1.82 1.88 68000 1.88 up up correct
PHUN.US Phunware Inc 20210826 0 1.02 1.04 0.981 1.01 938800 1.01 down up incorrect
PHUNW.US Phunware Inc 20210826 0 0.21 0.21 0.21 0.21 230 0.21
PHVS.US Pharvaris N.V 20210826 0 19.76 20.43 19.695 20.1 45400 20.1 up up correct
PI.US Impinj Inc 20210826 0 56 56.48 54.86 55.73 103000 55.73 down down correct
PIIVX.US PIIVX 20210826 0 44.15 44.15 44.15 44.15 0 44.15
PINC.US Premier Inc 20210826 0 37.09 37.3 36.85 36.89 480415 36.4983 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210826 0 4.299 4.525 4.29 4.46 1068100 4.46 up down incorrect
PIXY.US ShiftPixy Inc 20210826 0 1.58 1.58 1.5 1.51 212100 1.51 down down correct
PKBK.US Parke Bancorp Inc 20210826 0 20.07 20.43 19.94 20.25 35817 20.1033 up up correct
PKOH.US Park 20210826 0 24.39 26.48 24.35 25.85 31279 25.7096 up up correct
PLAB.US Photronics Inc 20210826 0 13.84 14.25 13.6 14.19 494600 14.19 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210826 0 36.59 37.7 36.09 36.58 715200 36.58 down up incorrect
PLBC.US Plumas Bancorp 20210826 0 32.29 32.4499 32.125 32.39 26911 32.2682 up up correct
PLBY.US PLBY Group Inc 20210826 0 24.26 25.39 23.8 24.35 1071900 24.35 up up correct
PLCE.US The Children's Place Inc 20210826 0 96.28 96.28 88.07 89.41 1057300 89.41 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210826 0 1.34 1.37 1.32 1.33 55100 1.33 down down correct
PLL.US Piedmont Lithium Inc 20210826 0 55.68 56.76 53.5 53.93 267800 53.93 down down correct
PLMI.US Plum Acquisition Corp. I 20210826 0 9.75 9.75 9.75 9.75 0 9.75
PLMIU.US Plum Acquisition Corp. I 20210826 0 9.85 9.85 9.85 9.85 0 9.85
PLMIW.US Plum Acquisition Corp. I 20210826 0 0.8201 0.8201 0.81 0.81 1766 0.81 down down correct
PLMR.US Palomar Holdings Inc 20210826 0 88.7 89.97 87.53 88.66 77600 88.66 down down correct
PLPC.US Preformed Line Products Company 20210826 0 70.32 71.065 70.32 70.43 4736 69.9919 up up correct
PLRX.US Pliant Therapeutics Inc 20210826 0 18.33 18.82 17.92 18.02 65885 18.02 down down correct
PLSE.US Pulse Biosciences Inc 20210826 0 23.53 24.635 23.47 24.02 58300 24.02 up up correct
PLTK.US Playtika Holding Corp 20210826 0 25.51 25.89 25.33 25.8 690600 25.8 up up correct
PLUG.US Plug Power Inc 20210826 0 26.07 26.87 25.73 25.9 12605000 25.9 down down correct
PLUS.US ePlus inc 20210826 0 105.95 106.49 104.29 105.26 37272 52.63 down down correct
PLXP.US PLx Pharma Inc 20210826 0 16.95 17.39 16.63 16.86 563700 16.86 down down correct
PLXS.US Plexus Corp 20210826 0 89.44 89.76 88.77 88.82 71300 88.82 down up incorrect
PLYA.US Playa Hotels & Resorts N.V 20210826 0 6.96 7.105 6.86 6.9 369800 6.9 down down correct
PMAAX.US PMAAX 20210826 0 11.97 11.97 11.97 11.97 0 11.913
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210826 0 3.47 3.49 3.29 3.34 3808833 3.34 down up incorrect
PMD.US Psychemedics Corporation 20210826 0 7.65 7.92 7.51 7.81 35689 7.755 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210826 0 0.62 0.65 0.62 0.64 127800 0.64 up up correct
PMFLX.US PMFLX 20210826 0 11.97 11.97 11.97 11.97 0 11.9015
PMGM.US Priveterra Acquisition Corp 20210826 0 9.75 9.75 9.75 9.75 0 9.75
PMGMU.US Priveterra Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 700 9.9
PMIFX.US PMIFX 20210826 0 9.78 9.78 9.78 9.78 0 9.78
PMT.US PC 20210826 0 24.79 24.85 24.68 24.8 110162 24.2934 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20210826 0 28 28 27 27 42100 27 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210826 0 30.65 31.63 29.77 29.83 253700 29.83 down down correct
PNBK.US Patriot National Bancorp Inc 20210826 0 9.5 9.5 9.31 9.46 600 9.46 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210826 0 96.17 96.17 93.78 93.81 191046 93.6427 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210826 0 28.77 28.77 28.39 28.419 3200 27.9936 down down correct
PNNT.US PennantPark Investment Corporation 20210826 0 6.56 6.56 6.42 6.55 208457 6.3171 down down correct
PNNTG.US PNNTG 20210826 0 25.33 25.33 25.33 25.33 0 24.9864
PNRG.US PrimeEnergy Resources Corporation 20210826 0 50.5 51.5 50 50.05 13100 50.05 down down correct
PNT.US POINT Biopharma Global Inc 20210826 0 9.55 9.6 9.16 9.16 25900 9.16 down down correct
PNTG.US The Pennant Group Inc 20210826 0 29.135 29.21 28 28.32 53900 28.32 down up incorrect
POAI.US Predictive Oncology Inc 20210826 0 1.11 1.12 1.04 1.11 1408600 1.11
PODD.US Insulet Corporation 20210826 0 299.86 302.51 293.92 294.13 271900 294.13 down up incorrect
POLA.US Polar Power Inc 20210826 0 6.38 7.59 6.31 6.98 2854100 6.98 up up correct
PONOU.US Pono Capital Corp Unit 20210826 0 10.05 10.05 10.05 10.05 0 10.05
POOL.US Pool Corporation 20210826 0 484.78 484.78 476.6 477.47 147025 476.7362 down down correct
POPM.US PopMail.com Inc 20210826 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210826 0 28.39 28.775 27.89 28.49 462200 28.49 up up correct
POW.US Powered Brands 20210826 0 9.65 9.66 9.65 9.66 1300 9.66 up up correct
POWI.US Power Integrations Inc 20210826 0 104.84 107.6 104.21 105.31 306724 105.0297 up up correct
POWL.US Powell Industries Inc 20210826 0 25.36 25.415 25.17 25.17 17697 24.9325 down down correct
POWRU.US Powered Brands 20210826 0 9.875 9.885 9.85 9.85 2200 9.85 down up incorrect
POWRW.US Powered Brands 20210826 0 0.6201 0.69 0.6201 0.69 610 0.69 up up correct
POWW.US AMMO Inc 20210826 0 7.49 7.78 7.3 7.36 2435800 7.36 down down correct
POWWP.US AMMO Inc 20210826 0 28.13 28.27 27.905 28 21800 26.7512 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210826 0 40.35 40.35 39.24 39.51 304959 39.2033 down down correct
PPBT.US Purple Biotech Ltd 20210826 0 4.94 4.96 4.7 4.72 221100 4.72 down down correct
PPC.US Pilgrim's Pride Corporation 20210826 0 27.56 27.65 27.46 27.61 822400 27.61 up up correct
PPD.US PPD Inc 20210826 0 46.2 46.37 46.2 46.35 700600 46.35 up up correct
PPGH.US Poema Global Holdings Corp 20210826 0 9.71 9.71 9.69 9.71 12738 9.71
PPGHU.US Poema Global Holdings Corp 20210826 0 9.93 9.93 9.93 9.93 0 9.93
PPGHW.US Poema Global Holdings Corp 20210826 0 0.6101 0.6101 0.6101 0.6101 600 0.6101
PPHPU.US PHP Ventures Acquisition Corp. Units 20210826 0 10.19 10.19 10.19 10.19 0 10.19
PPIH.US Perma 20210826 0 7 7 6.96 6.98 3000 6.98 down down correct
PPSI.US Pioneer Power Solutions Inc 20210826 0 3.9 4.21 3.86 4 507900 4 up up correct
PPTA.US Midas Gold Corp. 20210826 0 5.39 5.44 5.2 5.22 718000 5.22 down down correct
PRAA.US PRA Group Inc 20210826 0 40.61 40.81 40.02 40.63 264200 40.63 up up correct
PRAX.US Praxis Precision Medicines Inc 20210826 0 18.71 19.12 17.92 18.12 187600 18.12 down down correct
PRCH.US Porch Group Inc 20210826 0 18.5 19.31 18.44 18.92 685200 18.92 up up correct
PRDEX.US PREDEX Funds 20210826 0 26.77 26.77 26.77 26.77 0 26.4855
PRDO.US Perdoceo Education Corporation 20210826 0 11.15 11.25 10.92 10.93 237600 10.93 down down correct
PRFT.US Perficient Inc 20210826 0 112.19 113.76 110.08 113.03 361500 113.03 up up correct
PRFX.US PainReform Ltd 20210826 0 2.68 3.08 2.66 2.83 1436800 2.83 up up correct
PRGS.US Progress Software Corporation 20210826 0 45.89 46.07 45.32 46.03 279099 45.6954 up down incorrect
PRIM.US Primoris Services Corporation 20210826 0 25.32 25.32 24.49 24.5 289082 24.3805 down down correct
PRIVX.US Sharespost 100 Fund 20210826 0 43.74 43.74 43.74 43.74 0 43.74
PRLD.US Prelude Therapeutics Incorporated 20210826 0 34.19 35.685 33.63 34.16 136700 34.16 down down correct
PRLVX.US PRLVX 20210826 0 43.35 43.35 43.35 43.35 0 43.35
PROC.US Procaps Group S.A. Ordinary Shares 20210826 0 10.11 10.14 10.1 10.12 29600 10.12 up up correct
PROF.US Profound Medical Corp 20210826 0 15.02 15.27 14.53 14.78 71800 14.78 down down correct
PROG.US Progenity Inc 20210826 0 0.795 0.798 0.733 0.767 7861200 0.767 down down correct
PROV.US Provident Financial Holdings Inc 20210826 0 17.14 17.25 17.12 17.21 5318 17.0672 up up correct
PRPH.US ProPhase Labs Inc 20210826 0 5.36 5.63 5.32 5.38 79800 5.38 up up correct
PRPL.US Purple Innovation Inc 20210826 0 26.07 26.135 24.885 25.01 657500 25.01 down down correct
PRPO.US Precipio Inc 20210826 0 3.5 4.17 3.48 3.63 5897500 3.63 up down incorrect
PRQR.US ProQR Therapeutics N.V 20210826 0 6.39 6.629 6.33 6.39 278400 6.39
PRSR.US Prospector Capital Corp 20210826 0 9.64 9.68 9.62 9.65 37200 9.65 up up correct
PRSRU.US Prospector Capital Corp 20210826 0 9.87 9.9 9.87 9.89 4000 9.89 up up correct
PRSRW.US Prospector Capital Corp 20210826 0 0.7301 0.77 0.7301 0.766 20071 0.766 up up correct
PRTA.US Prothena Corporation plc 20210826 0 65.33 69.08 65.33 67.55 563100 67.55 up down incorrect
PRTC.US PureTech Health plc 20210826 0 52.83 56.46 49 49 1700 49 down down correct
PRTG.US Portage Biotech Inc 20210826 0 22.15 22.82 20.6 20.83 40300 20.83 down down correct
PRTH.US Priority Technology Holdings Inc 20210826 0 5.98 6 5.64 5.65 34100 5.65 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210826 0 5.45 5.59 5.36 5.38 143300 5.38 down down correct
PRTS.US CarParts.com Inc 20210826 0 17.5 18.27 17.3 17.42 556000 17.42 down down correct
PRVA.US Privia Health Group Inc 20210826 0 31.88 32.95 31.301 32.65 548000 32.65 up up correct
PRVB.US Provention Bio Inc 20210826 0 6.47 6.68 6.34 6.34 480000 6.34 down down correct
PSA.US PQ 20210826 0 25.14 25.215 25.11 25.16 359292 25.16 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20210826 0 9.63 9.63 9.63 9.63 0 9.63
PSAGU.US Property Solutions Acquisition Corp. II 20210826 0 9.8 9.8 9.8 9.8 800 9.8
PSAGW.US Property Solutions Acquisition Corp. II 20210826 0 0.8622 0.8623 0.8622 0.8622 1406 0.8622
PSEC.US Prospect Capital Corporation 20210826 0 8.14 8.21 8.03 8.04 2099466 7.8148 down down correct
PSHG.US Performance Shipping Inc 20210826 0 4.6 4.7 4.58 4.65 7400 4.65 up up correct
PSMT.US PriceSmart Inc 20210826 0 84.21 84.36 83.17 84.06 73100 84.06 down down correct
PSNL.US Personalis Inc 20210826 0 19.4 19.76 19 19.17 218900 19.17 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210826 0 18.89 18.89 18.89 18.89 0 18.686
PSTI.US Pluristem Therapeutics Inc 20210826 0 2.98 3.1 2.96 3 179800 3 up up correct
PSTV.US Plus Therapeutics Inc 20210826 0 1.89 1.97 1.87 1.91 309200 1.91 up up correct
PSTX.US Poseida Therapeutics Inc 20210826 0 10 10.26 9.64 10.01 225250 10.01 up up correct
PT.US Pintec Technology Holdings Limited 20210826 0 0.9 0.96 0.9 0.93 388400 0.93 up up correct
PTC.US PTC Inc 20210826 0 131.28 131.9 129.28 130.18 591300 130.18 down down correct
PTCT.US PTC Therapeutics Inc 20210826 0 40.39 40.995 39.495 40.22 309100 40.22 down up incorrect
PTDEX.US PREDEX 20210826 0 26.91 26.91 26.91 26.91 0 26.6409
PTE.US PolarityTE Inc 20210826 0 0.7577 0.77 0.73 0.74 696551 0.74 down up incorrect
PTEN.US Patterson 20210826 0 7.29 7.43 7.165 7.21 845520 7.171 down down correct
PTGX.US Protagonist Therapeutics Inc 20210826 0 49.05 49.85 47.07 47.15 247600 47.15 down down correct
PTIC.US PropTech Investment Corporation II 20210826 0 9.73 9.73 9.73 9.73 0 9.73
PTICU.US PropTech Investment Corporation II 20210826 0 9.975 9.975 9.975 9.975 100 9.975
PTICW.US PropTech Investment Corporation II 20210826 0 0.84 0.85 0.83 0.83 1800 0.83 down down correct
PTIX.US Protagenic Therapeutics Inc 20210826 0 2.09 2.14 2.02 2.05 370665 2.05 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210826 0 0.4103 0.4795 0.4101 0.4795 3800 0.4795 up up correct
PTMN.US Portman Ridge Finance Corporation 20210826 0 24.04 24.3 23.68 23.7 52700 23.1271 down down correct
PTNR.US Partner Communications Company Ltd 20210826 0 4.67 4.68 4.57 4.57 5900 4.57 down down correct
PTOC.US Pine Technology Acquisition Corp 20210826 0 9.79 9.79 9.79 9.79 0 9.79
PTOCU.US Pine Technology Acquisition Corp 20210826 0 9.85 9.85 9.85 9.85 0 9.85
PTON.US Peloton Interactive Inc 20210826 0 116.5 120.62 113.35 114.09 14720200 114.09 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210826 0 2.02 2.25 1.94 2.125 129500 2.125 up up correct
PTRA.US Proterra Inc 20210826 0 9.973 10.495 9.93 9.98 1941300 9.98 up up correct
PTRAW.US Proterra Inc 20210826 0 2.59 2.859 2.59 2.66 75200 2.66 up up correct
PTRS.US Partners Bancorp 20210826 0 8.83 9 8.82 8.84 1759 8.7898 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210826 0 32.78 33.64 32.71 33.2 14200 33.2 up up correct
PTVE.US Pactiv Evergreen Inc 20210826 0 14.21 14.55 13.91 14 122800 13.7932 down down correct
PUBM.US PubMatic Inc 20210826 0 27.37 28.4 26.86 27.05 669300 27.05 down up incorrect
PUCK.US Goal Acquisitions Corp 20210826 0 9.63 9.65 9.63 9.65 1300 9.65 up up correct
PUCKU.US Goal Acquisitions Corp 20210826 0 10.214 10.214 10.2 10.2 2600 10.2 down down correct
PUCKW.US Goal Acquisitions Corp 20210826 0 0.5895 0.6005 0.5625 0.59 38207 0.59 up up correct
PULM.US Pulmatrix Inc 20210826 0 0.84 0.84 0.81 0.81 130300 0.81 down up incorrect
PUYI.US Puyi Inc 20210826 0 4.75 5.01 4.75 5.01 300 5.01 up down incorrect
PVAC.US Penn Virginia Corporation 20210826 0 18.54 19.28 18.397 18.92 238000 18.92 up up correct
PVBC.US Provident Bancorp Inc 20210826 0 16.5 16.56 16.22 16.24 32577 16.2073 down down correct
PWDEX.US PREDEX 20210826 0 26.91 26.91 26.91 26.91 0 26.6409
PWFL.US PowerFleet Inc 20210826 0 7.06 7.18 6.96 7 47600 7 down down correct
PWOD.US Penns Woods Bancorp Inc 20210826 0 23.6 24.0376 23.57 23.74 18470 23.1121 up up correct
PWP.US Perella Weinberg Partners 20210826 0 14.36 14.49 14.05 14.06 209600 13.9093 down down correct
PWPPW.US Perella Weinberg Partners 20210826 0 3.64 3.65 3.58 3.601 3750 3.601 down down correct
PXLW.US Pixelworks Inc 20210826 0 5.21 5.58 5.17 5.44 1978200 5.44 up down incorrect
PXS.US Pyxis Tankers Inc 20210826 0 0.69 0.71 0.685 0.689 304300 0.689 down down correct
PXSAP.US Pyxis Tankers Inc 20210826 0 16.94 16.95 16.75 16.75 1358 16.2345 down down correct
PXSAW.US Pyxis Tankers Inc 20210826 0 0.2002 0.2002 0.2002 0.2002 3 0.2002
PYCR.US Paycor HCM Inc. Common Stock 20210826 0 37.33 37.862 36.21 36.58 145100 36.58 down down correct
PYPD.US PolyPid Ltd 20210826 0 8.5 8.5 8.25 8.25 9300 8.25 down down correct
PYPL.US PayPal Holdings Inc 20210826 0 277.89 278.68 273.52 273.62 3626400 273.62 down up incorrect
PYR.US PyroGenesis Canada Inc 20210826 0 4.06 4.25 3.98 4.22 112600 4.22 up up correct
PZZA.US Papa John's International Inc 20210826 0 122.8 125.07 122.33 124.66 235674 124.3302 up up correct
QADA.US QAD Inc 20210826 0 87.11 87.47 87 87.08 113400 87.08 down down correct
QADB.US QAD Inc 20210826 0 86.365 87.15 86.365 87.15 9542 87.15 up up correct
QCOM.US QUALCOMM Incorporated 20210826 0 143.19 143.76 141.62 142.38 6825131 141.1863 down down correct
QCRH.US QCR Holdings Inc 20210826 0 50.96 50.96 50.16 50.5 62953 50.3845 down down correct
QDEL.US Quidel Corporation 20210826 0 121.34 124.91 120.02 124.73 404200 124.73 up down incorrect
QFIN.US 360 DigiTech Inc 20210826 0 21.5 22.52 21.33 22.02 2442376 21.7227 up up correct
QH.US Quhuo Limited 20210826 0 2.45 2.49 2.3 2.37 22800 2.37 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210826 0 6.85 6.85 6.492 6.61 35700 6.61 down down correct
QIWI.US QIWI plc 20210826 0 8.97 8.97 8.88 8.89 325411 8.2986 down down correct
QK.US Q&K International Group Limited 20210826 0 0.769 0.783 0.75 0.766 87300 0.766 down down correct
QLGN.US Qualigen Therapeutics Inc 20210826 0 1.43 1.43 1.32 1.33 192700 1.33 down up incorrect
QLI.US Qilian International Holding Group Limited 20210826 0 4.26 4.26 4.06 4.06 12500 4.06 down up incorrect
QLYS.US Qualys Inc 20210826 0 114.74 116 113.81 114.61 169300 114.61 down down correct
QMCO.US Quantum Corporation 20210826 0 5.66 5.9 5.66 5.78 165900 5.78 up up correct
QNST.US QuinStreet Inc 20210826 0 17.15 17.49 17.06 17.34 299800 17.34 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210826 0 30.02 30.03 29.7857 29.85 86330 28.975 down down correct
QRHC.US Quest Resource Holding Corporation 20210826 0 6.14 6.3 6.09 6.15 48500 6.15 up up correct
QRTEA.US Qurate Retail Inc 20210826 0 10.89 11.12 10.815 10.83 2708166 9.5195 down down correct
QRTEB.US Qurate Retail Inc 20210826 0 10.83 11.17 10.8 10.81 1277 9.5762 down down correct
QRTEP.US Qurate Retail Inc 20210826 0 109.2 109.8 109.15 109.7 15400 105.6766 up up correct
QRVO.US Qorvo Inc 20210826 0 185.62 186.85 184.5 185.87 503500 185.87 up up correct
QS.US WT 20210826 0 21.19 22.55 21.1 21.27 7292433 21.27 up up correct
QSI.US Quantum 20210826 0 8.96 9.23 8.83 8.88 511900 8.88 down down correct
QSIAW.US Quantum 20210826 0 2.26 2.35 2.24 2.3 10776 2.3 up down incorrect
QTNT.US Quotient Limited 20210826 0 3.21 3.21 3.02 3.02 424000 3.02 down down correct
QTRX.US Quanterix Corporation 20210826 0 50.48 50.48 44.2 45.96 1226000 45.96 down down correct
QTT.US Qutoutiao Inc 20210826 0 1.29 1.325 1.25 1.27 280890 12.7 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210826 0 7.04 7.16 6.77 6.93 144800 6.93 down down correct
QUIK.US QuickLogic Corporation 20210826 0 5.65 5.86 5.62 5.74 34200 5.74 up up correct
QUMU.US Qumu Corporation 20210826 0 2.79 2.9 2.67 2.73 524400 2.73 down down correct
QURE.US uniQure N.V 20210826 0 28.84 28.99 28.03 28.43 250500 28.43 down down correct
RACB.US Research Alliance Corp. II 20210826 0 9.75 9.75 9.75 9.75 0 9.75
RADA.US RADA Electronic Industries Ltd 20210826 0 11.01 11.31 10.99 11.04 327100 11.04 up down incorrect
RADI.US Radius Global Infrastructure Inc 20210826 0 17.88 18.04 17.24 17.51 442400 17.51 down down correct
RAIL.US FreightCar America Inc 20210826 0 5.37 5.53 5.26 5.34 232200 5.34 down up incorrect
RAIN.US Rain Therapeutics Inc 20210826 0 17.66 17.78 17.25 17.5 19300 17.5 down down correct
RAM.US Aries I Acquisition Corp 20210826 0 9.7613 9.86 9.7613 9.85 264457 9.85 up down incorrect
RAMMU.US Aries I Acquisition Corporation 20210826 0 10.09 10.22 10.09 10.15 8400 10.15 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210826 0 0.6645 0.6888 0.6301 0.6302 19189 0.6302 down down correct
RAND.US Rand Capital Corporation 20210826 0 18.26 18.26 18.26 18.26 393 18.1551
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210826 0 19.31 24.51 18.37 20.48 582000 20.48 up up correct
RAPT.US RAPT Therapeutics Inc 20210826 0 32.43 33.34 31.85 32.17 187200 32.17 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20210826 0 90.22 92.645 89.25 89.98 322500 89.98 down down correct
RAVE.US RAVE Restaurant Group Inc 20210826 0 1.22 1.26 1.21 1.22 220700 1.22
RAVN.US Raven Industries Inc 20210826 0 58.31 58.45 57.99 58.2 232600 58.2 down down correct
RBB.US RBB Bancorp 20210826 0 25.12 25.12 24.13 24.35 29505 24.2257 down down correct
RBBN.US Ribbon Communications Inc 20210826 0 6.66 6.73 6.62 6.63 157200 6.63 down down correct
RBCAA.US Republic Bancorp Inc 20210826 0 50.17 50.3 49.4 49.5 48011 48.909 down down correct
RBCN.US Rubicon Technology Inc 20210826 0 9.35 9.35 9.35 9.35 300 9.35
RBKB.US Rhinebeck Bancorp Inc 20210826 0 10.717 10.8 10.717 10.8 3900 10.8 up up correct
RBNC.US Reliant Bancorp Inc 20210826 0 28.95 28.98 28.56 28.56 21703 28.4584 down down correct
RCAT.US Red Cat Holdings Inc 20210826 0 2.75 2.78 2.565 2.58 473219 2.58 down up incorrect
RCEL.US AVITA Medical Inc 20210826 0 18.32 18.4 18.15 18.21 50300 18.21 down down correct
RCHG.US Recharge Acquisition Corp 20210826 0 9.81 9.81 9.81 9.81 1000 9.81
RCHGU.US Recharge Acquisition Corp 20210826 0 10.11 10.11 10.11 10.11 0 10.11
RCHGW.US Recharge Acquisition Corp 20210826 0 0.6898 0.6898 0.6898 0.6898 713 0.6898
RCIAX.US Resource Credit Income Fund Class A Shar 20210826 0 11.12 11.12 11.12 11.12 0 10.7631
RCICX.US Resource Credit Income Fund Class C 20210826 0 11.24 11.24 11.24 11.24 0 10.922
RCII.US Rent 20210826 0 64.59 64.63 62.5 63.85 325883 63.0914 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210826 0 11.15 11.15 11.15 11.15 0 10.7929
RCILX.US RCILX 20210826 0 11.12 11.12 11.12 11.12 0 10.7826
RCIWX.US Resource Credit Income Fund Class W Shar 20210826 0 11.11 11.11 11.11 11.11 0 10.7729
RCKT.US Rocket Pharmaceuticals Inc 20210826 0 30.86 31.9 30.08 30.38 383500 30.38 down down correct
RCKY.US Rocky Brands Inc 20210826 0 48.68 49.023 46.32 46.9 65069 46.5497 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210826 0 9.68 9.68 9.68 9.68 0 9.68
RCLFU.US Rosecliff Acquisition Corp I 20210826 0 9.92 9.92 9.92 9.92 0 9.92
RCLFW.US Rosecliff Acquisition Corp I 20210826 0 0.575 0.6 0.575 0.6 2175 0.6 up down incorrect
RCM.US R1 RCM Inc 20210826 0 19.46 19.5 18.815 18.85 696700 18.85 down down correct
RCMT.US RCM Technologies Inc 20210826 0 4.89 5.1 4.85 5.03 102900 5.03 up up correct
RCON.US Recon Technology Ltd 20210826 0 3.04 3.1 2.92 2.94 910600 2.94 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210826 0 3.7303 4.05 3.7303 3.96 25636 3.96 up up correct
RDBX.US Redbox Entertainment Inc 20210826 0 10.03 10.04 9.95 10 11300 10 down down correct
RDCM.US RADCOM Ltd 20210826 0 10.87 11.12 10.86 10.86 13600 10.86 down down correct
RDFN.US Redfin Corporation 20210826 0 50.65 51.73 49.3 49.74 1015900 49.74 down down correct
RDHL.US RedHill Biopharma Ltd 20210826 0 7.5 7.75 6.88 7.29 2907000 7.29 down up incorrect
RDI.US Reading International Inc 20210826 0 5.09 5.09 4.92 4.94 27800 4.94 down down correct
RDIB.US Reading International Inc 20210826 0 24.78 25.3 24.4 24.4 2433 24.4 down up incorrect
RDNT.US RadNet Inc 20210826 0 30.29 30.61 29.69 30.2 313900 30.2 down down correct
RDUS.US Radius Health Inc 20210826 0 13.4 13.64 13.13 13.3 290900 13.3 down down correct
RDVT.US Red Violet Inc 20210826 0 26.33 26.51 26.33 26.4 12900 26.4 up up correct
RDWR.US Radware Ltd 20210826 0 33.77 34.63 33.77 34.44 173100 34.44 up up correct
REAL.US The RealReal Inc 20210826 0 12.825 13.03 12.58 12.83 1355800 12.83 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210826 0 1.98 1.99 1.89 1.93 80000 1.93 down down correct
REDU.US RISE Education Cayman Ltd 20210826 0 0.97 0.97 0.931 0.948 98300 0.948 down down correct
REE.US REE Automotive Ltd. 20210826 0 8.7 8.7 8.136 8.26 212400 8.26 down up incorrect
REEAW.US REE Automotive Equity Warrant 20210826 0 1.34 1.34 1.25 1.33 2800 1.33 down up incorrect
REED.US Reed's Inc 20210826 0 0.71 0.71 0.67 0.69 344000 0.69 down down correct
REFR.US Research Frontiers Incorporated 20210826 0 2.11 2.25 2.1 2.15 38200 2.15 up up correct
REG.US Regency Centers Corporation 20210826 0 66.96 67.21 66.295 66.77 1024435 65.6106 down down correct
REGI.US Renewable Energy Group Inc 20210826 0 50.72 51.23 49.51 49.97 693500 49.97 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210826 0 670.06 674.45 663.29 665.77 473300 665.77 down down correct
REKR.US Rekor Systems Inc 20210826 0 8.58 9.2 8.5 8.86 840100 8.86 up up correct
RELI.US Reliance Global Group Inc 20210826 0 3.13 3.13 2.87 2.87 23700 2.87 down up incorrect
RELIW.US Reliance Global Group Inc 20210826 0 0.42 0.4616 0.4169 0.46 11036 0.46 up down incorrect
RELL.US Richardson Electronics Ltd 20210826 0 8.23 8.6 8.23 8.6 67708 8.557 up up correct
REPH.US Recro Pharma Inc 20210826 0 2.55 2.58 2.47 2.52 255500 2.52 down down correct
REPL.US Replimune Group Inc 20210826 0 31 31.35 27.66 29.84 670000 29.84 down down correct
RESN.US Resonant Inc 20210826 0 2.58 2.647 2.53 2.54 515600 2.54 down down correct
RETA.US Reata Pharmaceuticals Inc 20210826 0 107.84 108.24 104.09 104.27 169200 104.27 down up incorrect
RETO.US ReTo Eco 20210826 0 0.891 0.917 0.88 0.897 53900 0.897 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210826 0 9.68 9.72 9.67 9.72 1000 9.72 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20210826 0 9.8 9.836 9.8 9.836 2100 9.836 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20210826 0 0.92 0.92 0.9101 0.9199 21451 0.9199 down down correct
REYN.US Reynolds Consumer Products Inc 20210826 0 28.42 28.42 28.15 28.23 250800 28.0119 down down correct
RFIL.US RF Industries Ltd 20210826 0 8.09 8.19 8.09 8.12 12700 8.12 up down incorrect
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210826 0 36.92 42.2 28.13 30.5 4047700 30.5 down down correct
RGCO.US RGC Resources Inc 20210826 0 24 24.2 24 24.19 8228 23.9887 up up correct
RGEN.US Repligen Corporation 20210826 0 274.45 275.64 269.24 272.69 346800 272.69 down down correct
RGLD.US Royal Gold Inc 20210826 0 109.25 110.67 108.65 109.28 295391 108.9416 up up correct
RGLS.US Regulus Therapeutics Inc 20210826 0 0.69 0.72 0.68 0.69 681200 0.69
RGNX.US REGENXBIO Inc 20210826 0 31.89 31.91 30.93 31.2 338300 31.2 down up incorrect
RGP.US Resources Connection Inc 20210826 0 15.42 15.42 15.04 15.05 140500 14.9377 down down correct
RIBT.US RiceBran Technologies 20210826 0 0.835 0.8443 0.8026 0.8159 477332 0.8159 down down correct
RICK.US RCI Hospitality Holdings Inc 20210826 0 65 65.38 63.6 64.05 41137 63.972 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20210826 0 10.08 10.08 10.08 10.08 100 10.08
RIDE.US Lordstown Motors Corp 20210826 0 6.67 7.79 6.32 6.49 137676000 6.49 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210826 0 3.73 3.83 3.71 3.72 631300 3.72 down down correct
RILY.US B. Riley Financial Inc 20210826 0 66.02 66.89 64.465 64.59 146732 63.7947 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210826 0 26.1 26.1 25.9 25.937 3400 25.5912 down down correct
RILYM.US RILYM 20210826 0 26 26.05 25.966 25.966 1800 25.5686 down down correct
RILYN.US B. Riley Financial Inc 20210826 0 26.3 26.3 26.241 26.25 12200 25.8448 down up incorrect
RILYP.US B. Riley Financial Inc 20210826 0 27.052 27.2 27.05 27.2 3300 26.7679 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210826 0 26.036 26.051 25.85 25.85 16900 25.4754 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210826 0 25.15 25.15 25.06 25.1 172844 25.1 down up incorrect
RIOT.US Riot Blockchain Inc 20210826 0 37.195 38.06 35.822 36.28 6640400 36.28 down down correct
RIVE.US Riverview Financial Corporation 20210826 0 12.49 12.49 12.4 12.46 3400 12.46 down down correct
RKDA.US Arcadia Biosciences Inc 20210826 0 2.28 2.37 2.24 2.25 141000 2.25 down up incorrect
RKLB.US Rocket Lab USA Inc. 20210826 0 11 11.04 9.96 9.96 3293800 9.96 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20210826 0 3.05 3.18 2.75 2.78 96729 2.78 down up incorrect
RLAY.US Relay Therapeutics Inc 20210826 0 29.76 30.9 29.67 29.75 306700 29.75 down down correct
RLMD.US Relmada Therapeutics Inc 20210826 0 23.81 24.88 23.265 23.67 123795 23.67 down down correct
RLYB.US Rallybio Corporation Common Stock 20210826 0 13 13.15 12.75 13.13 90300 13.13 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210826 0 15.51 15.54 15.08 15.45 10200 15.3122 down down correct
RMBL.US RumbleON Inc 20210826 0 33.36 36.54 33.35 34.6 1183200 34.6 up up correct
RMBS.US Rambus Inc 20210826 0 23.52 23.79 23.41 23.55 417100 23.55 up down incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20210826 0 7.71 7.93 7.55 7.93 18700 7.93 up down incorrect
RMGC.US RMG Acquisition Corp. III 20210826 0 9.69 9.69 9.69 9.69 0 9.69
RMGCU.US RMG Acquisition Corp. III 20210826 0 9.76 9.83 9.76 9.83 2200 9.83 up up correct
RMGCW.US RMG Acquisition Corp. III 20210826 0 0.86 0.86 0.86 0.86 3 0.86
RMNI.US Rimini Street Inc 20210826 0 9.03 9.16 8.965 9.06 184500 9.06 up up correct
RMR.US The RMR Group Inc 20210826 0 45.48 46.0699 44.34 44.41 235784 37.6284 down down correct
RMRM.US RMR Mortgage Trust 20210826 0 11.13 11.23 11.07 11.11 11400 10.9603 down down correct
RMTI.US Rockwell Medical Inc 20210826 0 0.66 0.7 0.66 0.69 711400 0.69 up up correct
RNA.US Avidity Biosciences Inc 20210826 0 20.82 21.39 19.57 19.68 210457 19.68 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210826 0 3 3.09 2.874 3.05 331500 3.05 up up correct
RNDB.US Randolph Bancorp Inc 20210826 0 20.06 20.6 20.06 20.24 8597 20.1237 up up correct
RNLX.US Renalytix Plc 20210826 0 23.6 26.2 23.6 25.23 82700 25.23 up up correct
RNST.US Renasant Corporation 20210826 0 35.72 35.89 34.98 35.05 217651 34.6053 down down correct
RNW.US Renew Energy Global PLC 20210826 0 9.19 9.6 9.06 9.19 693100 9.19
RNWK.US RealNetworks Inc 20210826 0 1.85 2.05 1.85 1.94 1771700 1.94 up down incorrect
RNWWW.US ReNew Energy Global plc Warrant 20210826 0 1.25 1.355 1.25 1.315 204700 1.315 up up correct
RNXT.US RenovoRx Inc. Common Stock 20210826 0 8.25 8.5 6.66 7.26 1758607 7.26 down down correct
ROAD.US Construction Partners Inc 20210826 0 33.25 33.62 32.5 32.71 234400 32.71 down down correct
ROCC.US Ranger Oil Corporation 20210826 0 18.54 19.28 18.3972 18.92 238011 18.92 up up correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20210826 0 10.03 10.03 10.03 10.03 0 10.03
ROCK.US Gibraltar Industries Inc 20210826 0 74.32 74.52 73.06 73.36 91800 73.36 down down correct
ROCR.US Roth CH Acquisition III Co 20210826 0 9.9 9.9 9.875 9.9 13400 9.9
ROCRU.US Roth CH Acquisition III Co 20210826 0 10.03 10.03 10.03 10.03 200 10.03
ROCRW.US Roth CH Acquisition III Co 20210826 0 1.135 1.135 1.04 1.05 12870 1.05 down down correct
ROIC.US Retail Opportunity Investments Corp 20210826 0 17.7 17.765 17.49 17.52 692691 17.247 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210826 0 9.92 9.93 9.9 9.93 77500 9.93 up up correct
ROKU.US Roku Inc 20210826 0 352.37 367.79 351.19 352 4381700 352 down down correct
ROLL.US RBC Bearings Incorporated 20210826 0 226.25 226.34 222.61 222.69 41200 222.69 down down correct
ROOT.US Root Inc 20210826 0 5.76 6.015 5.7 5.91 2101858 5.91 up up correct
ROST.US Ross Stores Inc 20210826 0 122.76 122.87 118.41 119.25 2400346 118.6517 down down correct
ROVR.US Rover Group Inc 20210826 0 10.47 10.47 10.01 10.25 87800 10.25 down down correct
ROVRW.US Rover Group Inc 20210826 0 2.18 2.3 2.04 2.23 15200 2.23 up up correct
RPAY.US Repay Holdings Corporation 20210826 0 22.21 22.42 22.03 22.21 384000 22.21
RPD.US Rapid7 Inc 20210826 0 117.1 118.27 115.909 116.25 316200 116.25 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20210826 0 7.04 7.527 6.1 6.28 62500 6.28 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210826 0 21.95 23 21.2 22.4 166100 22.4 up down incorrect
RPRX.US Royalty Pharma plc 20210826 0 39.38 40.03 38.88 38.9 1710438 38.7443 down down correct
RPTX.US Repare Therapeutics Inc 20210826 0 34.22 35.04 32.88 32.97 49100 32.97 down down correct
RRBI.US Red River Bancshares Inc 20210826 0 50.67 51.73 50.11 50.11 5100 49.9741 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210826 0 23.77 24.52 23.45 24.11 315800 24.11 up up correct
RRR.US Red Rock Resorts Inc 20210826 0 45.79 46.9987 45.29 45.66 796351 42.9588 down down correct
RSLS.US ReShape Lifesciences Inc 20210826 0 3.14 3.26 3.11 3.11 700500 3.11 down down correct
RSSS.US Research Solutions Inc 20210826 0 2.54 2.59 2.49 2.51 10700 2.51 down down correct
RSVR.US Reservoir Media Inc 20210826 0 7.99 8.45 7.84 7.88 16200 7.88 down down correct
RSVRW.US Reservoir Media Management Inc 20210826 0 0.94 0.95 0.92 0.93 1700 0.93 down down correct
RTLR.US Rattler Midstream LP 20210826 0 10.77 10.85 10.5 10.5 158700 10.2754 down down correct
RTPY.US Reinvent Technology Partners Y 20210826 0 9.85 9.86 9.85 9.86 956900 9.86 up down incorrect
RTPYU.US Reinvent Technology Partners Y 20210826 0 10 10 9.98 9.99 208800 9.99 down down correct
RTPYW.US Reinvent Technology Partners Y 20210826 0 1.2604 1.3 1.22 1.26 77337 1.26 down down correct
RUBY.US Rubius Therapeutics Inc 20210826 0 21.43 21.79 20.8725 21 281510 21 down down correct
RUN.US Sunrun Inc 20210826 0 44.58 46.21 44.03 44.38 3360300 44.38 down down correct
RUSHA.US Rush Enterprises Inc 20210826 0 44.54 44.77 43.72 43.82 84498 43.6643 down down correct
RUSHB.US Rush Enterprises Inc 20210826 0 42.31 42.68 41.75 41.78 12681 41.6322 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210826 0 19.87 20.28 19.51 19.59 389500 19.59 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20210826 0 9.86 9.86 9.86 9.86 300 9.86
RVMD.US Revolution Medicines Inc 20210826 0 27.02 28.12 27.02 27.42 469200 27.42 up up correct
RVNC.US Revance Therapeutics Inc 20210826 0 27.44 28.1 27.02 27.16 350000 27.16 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210826 0 3.67 3.8 3.48 3.5 143500 3.5 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210826 0 0.3697 0.37 0.3697 0.3699 15577 0.3699 up up correct
RVSB.US Riverview Bancorp Inc 20210826 0 7.33 7.372 7.28 7.29 18246 7.2358 down down correct
RWLK.US ReWalk Robotics Ltd 20210826 0 1.37 1.388 1.33 1.35 221400 1.35 down down correct
RXDX.US Prometheus Biosciences Inc 20210826 0 22.44 24 22.44 22.71 58477 22.71 up up correct
RXRA.US RXR Acquisition Corp 20210826 0 9.7 9.7 9.7 9.7 0 9.7
RXRAU.US RXR Acquisition Corp 20210826 0 9.9 9.9 9.87 9.87 200 9.87 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20210826 0 22.4 23.08 21.59 21.67 247000 21.67 down down correct
RXST.US RxSight Inc. Common Stock 20210826 0 12.98 14.25 12.9 13.73 192500 13.73 up up correct
RXT.US Rackspace Technology Inc 20210826 0 13.64 13.66 13.24 13.52 687004 13.52 down down correct
RYAAY.US Ryanair Holdings plc 20210826 0 107.76 109.47 107.43 108.72 160900 108.72 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210826 0 12.41 12.9 12.16 12.21 176300 12.21 down down correct
RZB.US Reinsurance Group of America Incorporated 20210826 0 28.96 28.96 28.8599 28.9 6379 28.183 down down correct
RZLT.US Rezolute Inc 20210826 0 9.38 9.84 9.38 9.74 4614 9.74 up up correct
SABR.US Sabre Corporation 20210826 0 10.87 11.19 10.67 10.83 8704400 10.83 down down correct
SABRP.US Sabre Corporation 20210826 0 141.03 143.76 141.03 141.67 76800 139.8598 up up correct
SABS.US SAB Biotherapeutics Inc 20210826 0 9.95 9.96 9.91 9.96 7200 9.96 up up correct
SAFM.US Sanderson Farms Inc 20210826 0 194.05 194.42 191.39 193.21 280012 192.7556 down down correct
SAFT.US Safety Insurance Group Inc 20210826 0 80.68 81.2 80.05 80.82 78473 79.0135 up up correct
SAGE.US Sage Therapeutics Inc 20210826 0 43.5 44.105 42.68 42.92 331700 42.92 down down correct
SAIA.US Saia Inc 20210826 0 241.84 243.12 233.18 235.89 634000 235.89 down down correct
SAL.US Salisbury Bancorp Inc 20210826 0 48.19 48.77 47.7 47.75 1840 47.4783 down up incorrect
SALM.US Salem Media Group Inc 20210826 0 2.9 3.05 2.77 2.8 341900 2.8 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210826 0 15.71 16.19 15.71 16.15 59507 15.8144 up up correct
SANA.US Sana Biotechnology Inc 20210826 0 22.01 23.3 21.81 22.81 850973 22.81 up up correct
SANM.US Sanmina Corporation 20210826 0 38.12 38.46 38.01 38.09 175000 38.09 down up incorrect
SANW.US S&W Seed Company 20210826 0 2.92 2.94 2.8 2.81 91900 2.81 down down correct
SASR.US Sandy Spring Bancorp Inc 20210826 0 43.74 43.74 42.68 42.73 117026 42.4613 down up incorrect
SATS.US EchoStar Corporation 20210826 0 25.61 25.98 25.51 25.84 446300 25.84 up up correct
SAVA.US Cassava Sciences Inc 20210826 0 84.01 86.36 67.6 70.85 25023100 70.85 down down correct
SBAC.US SBA Communications Corporation 20210826 0 350.61 352.04 348.09 350.48 632214 349.8948 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210826 0 31.8 31.87 31 31 162393 30.7476 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210826 0 9.62 9.69 9.62 9.69 700 9.69 up down incorrect
SBEAU.US SilverBox Engaged Merger Corp I 20210826 0 9.92 9.92 9.91 9.92 11000 9.92
SBEAW.US SilverBox Engaged Merger Corp I 20210826 0 0.65 0.65 0.65 0.65 2000 0.65
SBET.US Sharplink Gaming Ltd 20210826 0 5.17 5.61 4.91 5.59 1222600 5.59 up up correct
SBFG.US SB Financial Group Inc 20210826 0 17.88 18.16 17.88 17.9 11233 17.7932 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210826 0 30.11 30.3863 29.65 30.31 402902 29.8513 up up correct
SBLK.US Star Bulk Carriers Corp 20210826 0 22.1 22.6 21.93 22.37 1487852 21.1781 up up correct
SBNY.US Signature Bank 20210826 0 261.2 265.41 253.48 254.55 470586 254.0677 down down correct
SBNYP.US Signature Bank 20210826 0 26.12 26.12 25.78 25.78 78600 25.1619 down down correct
SBRA.US Sabra Health Care REIT Inc 20210826 0 16 16.08 15.71 15.74 957039 15.4199 down down correct
SBSI.US Southside Bancshares Inc 20210826 0 37.25 37.25 36.38 36.42 100016 36.0974 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210826 0 5.4 5.41 5.31 5.37 12700 5.37 down up incorrect
SBTX.US Silverback Therapeutics Inc 20210826 0 25.01 26.52 24.6 24.6 286500 24.6 down down correct
SBUX.US Starbucks Corporation 20210826 0 115.62 115.77 113.86 114.32 5188196 113.8292 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210826 0 9.68 9.68 9.68 9.68 0 9.68
SCAQU.US Stratim Cloud Acquisition Corp 20210826 0 9.82 9.85 9.81 9.85 1400 9.85 up up correct
SCHL.US Scholastic Corporation 20210826 0 33.72 34.1109 33.22 33.26 105027 32.9724 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210826 0 48.6 48.6 46.77 46.77 205854 46.6039 down down correct
SCKT.US Socket Mobile Inc 20210826 0 6.35 6.45 6.24 6.38 53700 6.38 up up correct
SCLE.US Broadscale Acquisition Corp 20210826 0 9.61 9.64 9.61 9.64 4400 9.64 up up correct
SCLEU.US Broadscale Acquisition Corp 20210826 0 9.811 9.811 9.811 9.811 500 9.811
SCLEW.US Broadscale Acquisition Corp 20210826 0 0.8542 0.8542 0.79 0.79 5899 0.79 down down correct
SCOA.US Scion Tech Growth I 20210826 0 9.7 9.72 9.69 9.7 2700 9.7
SCOAU.US Scion Tech Growth I 20210826 0 9.925 9.93 9.925 9.93 700 9.93 up up correct
SCOAW.US Scion Tech Growth I 20210826 0 0.78 0.79 0.78 0.79 10000 0.79 up up correct
SCOB.US ScION Tech Growth II 20210826 0 9.61 9.61 9.61 9.61 200 9.61
SCOBU.US ScION Tech Growth II 20210826 0 9.85 9.85 9.85 9.85 200 9.85
SCOBW.US ScION Tech Growth II 20210826 0 0.8399 0.8399 0.8399 0.8399 308 0.8399
SCOR.US comScore Inc 20210826 0 3.83 3.95 3.78 3.81 609000 3.81 down down correct
SCPH.US scPharmaceuticals Inc 20210826 0 5.61 5.696 5.5 5.64 33400 5.64 up down incorrect
SCPL.US SciPlay Corporation 20210826 0 18.89 19.06 18.34 18.38 257000 18.38 down down correct
SCPS.US Scopus BioPharma Inc 20210826 0 4.99 5.05 4.75 4.91 102600 4.91 down down correct
SCR.US Score Media and Gaming Inc 20210826 0 34.94 35.95 34.94 35.41 933400 35.41 up down incorrect
SCSC.US ScanSource Inc 20210826 0 35.5 36.37 34.12 35.28 174900 35.28 down down correct
SCVL.US Shoe Carnival Inc 20210826 0 37.95 38.03 36.16 37.49 490384 37.4091 down down correct
SCVX.US UN 20210826 0 10.22 10.22 10.22 10.22 0 10.22
SCWX.US SecureWorks Corp 20210826 0 20.65 20.949 20.17 20.2 56600 20.2 down up incorrect
SCYX.US SCYNEXIS Inc 20210826 0 6.24 6.49 6.14 6.19 113200 6.19 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210826 0 9.637 9.69 9.637 9.69 3500 9.69 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210826 0 10 10 9.93 9.93 900 9.93 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20210826 0 0.659 0.659 0.62 0.6349 13155 0.6349 down up incorrect
SDC.US SmileDirectClub Inc 20210826 0 4.99 5.14 4.87 4.91 3519200 4.91 down down correct
SDGR.US Schrödinger Inc 20210826 0 58.5 59.13 55.75 55.82 410900 55.82 down down correct
SDH.US Global Internet of People Inc 20210826 0 2.61 2.72 2.566 2.62 12500 2.62 up up correct
SEAC.US SeaChange International Inc 20210826 0 1.02 1.05 1.02 1.04 114400 1.04 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210826 0 9.94 9.96 9.93 9.93 12067 9.93 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210826 0 1.5 1.5099 1.43 1.5 301005 1.4039
SECO.US Secoo Holding Limited 20210826 0 1.71 1.78 1.69 1.78 83200 1.78 up up correct
SEDG.US SolarEdge Technologies Inc 20210826 0 280.75 286.74 280.13 280.82 402200 280.82 up up correct
SEED.US Origin Agritech Limited 20210826 0 9.16 9.43 8.56 8.71 90000 8.71 down down correct
SEEL.US Seelos Therapeutics Inc 20210826 0 2.1 2.24 2.05 2.08 1535300 2.08 down up incorrect
SEER.US Seer Inc 20210826 0 36.08 38.55 35.82 36.8 547584 36.8 up down incorrect
SEIC.US SEI Investments Company 20210826 0 62.48 62.68 62.05 62.12 277038 61.7081 down down correct
SELB.US Selecta Biosciences Inc 20210826 0 4.06 4.14 3.95 4 469700 4 down up incorrect
SELF.US Global Self Storage Inc 20210826 0 5.22 5.23 5.18 5.22 14492 5.0938
SENEA.US Seneca Foods Corporation 20210826 0 49.22 49.22 47.68 47.81 25200 47.81 down down correct
SENEB.US Seneca Foods Corporation 20210826 0 49.31 49.31 49.31 49.31 0 49.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20210826 0 10.38 10.6 9.6 9.95 108600 9.95 down down correct
SESN.US Sesen Bio Inc 20210826 0 1.06 1.08 1 1 27359500 1 down down correct
SFBC.US Sound Financial Bancorp Inc 20210826 0 43.93 43.93 43.93 43.93 565 43.7523
SFBS.US ServisFirst Bancshares Inc 20210826 0 73.07 73.23 71.72 71.85 146423 71.6693 down down correct
SFET.US Safe 20210826 0 1.19 1.25 1.16 1.18 683200 1.18 down up incorrect
SFIX.US Stitch Fix Inc 20210826 0 41.49 43.79 41.45 41.68 1610800 41.68 up up correct
SFM.US Sprouts Farmers Market Inc 20210826 0 24.43 24.57 24.025 24.55 1085711 24.55 up up correct
SFNC.US Simmons First National Corporation 20210826 0 29.1 29.12 28.47 28.49 246081 28.137 down up incorrect
SFST.US Southern First Bancshares Inc 20210826 0 50.8 50.95 50.1 50.11 8600 50.11 down down correct
SFT.US Shift Technologies Inc 20210826 0 7.44 7.494 7.165 7.25 837264 7.25 down down correct
SGA.US Saga Communications Inc 20210826 0 24 24.03 23.3 23.98 6004 23.1712 down down correct
SGBX.US SG Blocks Inc 20210826 0 3.62 3.8 3.47 3.6 85900 3.6 down down correct
SGC.US Superior Group of Companies Inc 20210826 0 23.52 23.52 22.845 22.94 26945 22.8316 down up incorrect
SGEN.US Seagen Inc 20210826 0 170.5 172.5 168.9 168.94 505800 168.94 down down correct
SGH.US SMART Global Holdings Inc 20210826 0 45.27 45.86 44.755 45.67 225000 45.67 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20210826 0 36.3 37.12 33.465 34.08 340800 34.08 down down correct
SGLB.US Sigma Labs Inc 20210826 0 3.25 3.3104 3.16 3.24 88621 3.24 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210826 0 0.1503 0.1999 0.1503 0.1793 26339 0.1793 up up correct
SGMA.US SigmaTron International Inc 20210826 0 6.08 6.29 6.06 6.16 47000 6.16 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20210826 0 7.258 7.258 7.2 7.2 2400 7.2 down up incorrect
SGMO.US Sangamo Therapeutics Inc 20210826 0 9.83 9.98 9.58 9.66 965200 9.66 down down correct
SGMS.US Scientific Games Corporation 20210826 0 74.27 74.67 71.19 71.52 2417200 71.52 down down correct
SGOC.US SGOCO Group Ltd 20210826 0 6.25 9.2 6.08 8.16 30389200 8.16 up up correct
SGRP.US SPAR Group Inc 20210826 0 1.7 1.73 1.65 1.69 116100 1.69 down down correct
SGRY.US Surgery Partners Inc 20210826 0 46.4 47.41 46 46.41 266400 46.41 up up correct
SGTX.US Sigilon Therapeutics Inc 20210826 0 5.64 5.9 5.5 5.63 165200 5.63 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210826 0 9.63 9.68 9.63 9.68 1400 9.68 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210826 0 9.92 9.97 9.92 9.92 3400 9.92
SHACW.US SCP & CO Healthcare Acquisition Company 20210826 0 0.6001 0.6002 0.6 0.6001 1164 0.6001
SHBI.US Shore Bancshares Inc 20210826 0 17.55 17.67 17.45 17.62 56485 17.5143 up up correct
SHC.US Sotera Health Company 20210826 0 25.26 25.47 24.91 24.96 443300 24.96 down down correct
SHCR.US Sharecare Inc 20210826 0 7.05 7.51 7.05 7.33 1136900 7.33 up down incorrect
SHCRW.US Sharecare Inc 20210826 0 1.26 1.34 1.24 1.24 34500 1.24 down down correct
SHEN.US Shenandoah Telecommunications Company 20210826 0 29.26 29.5 28.95 28.95 204594 28.8763 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210826 0 1.19 1.23 1.16 1.18 4890500 1.18 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20210826 0 0.0616 0.0616 0.0531 0.059 16643 0.059 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210826 0 0.0908 0.1159 0.0908 0.1024 1600 0.1024 up up correct
SHLS.US Shoals Technologies Group Inc 20210826 0 31.64 32.16 31.28 31.71 575800 31.71 up down incorrect
SHO.US PI 20210826 0 26.02 26.02 25.9 25.93 8260 25.93 down down correct
SHOO.US Steven Madden Ltd 20210826 0 41.32 41.32 39.77 40.25 599923 39.9666 down down correct
SHPW.US WT 20210826 0 0.9663 1.1 0.95 1.08 16057 1.08 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20210826 0 9.85 9.85 9.6201 9.6201 1064 9.6201 down down correct
SHQAU.US Shelter Acquisition Corporation I Units 20210826 0 9.908 9.908 9.908 9.908 0 9.908
SHQAW.US Shelter Acquisition Corporation I Warrants 20210826 0 0.53 0.53 0.51 0.51 554 0.51 down down correct
SHYF.US The Shyft Group Inc 20210826 0 42.08 42.5025 41.23 41.64 92012 41.62 down up incorrect
SI.US PA 20210826 0 24.12 24.19 24.05 24.18 136366 23.8151 up up correct
SIBN.US SI 20210826 0 22.49 23.07 22.25 23.05 347700 23.05 up up correct
SIEB.US Siebert Financial Corp 20210826 0 3.67 3.76 3.61 3.63 97600 3.63 down down correct
SIEN.US Sientra Inc 20210826 0 6.5 6.605 6.21 6.34 398900 6.34 down down correct
SIFY.US Sify Technologies Limited 20210826 0 3.66 3.75 3.55 3.6 171700 3.6 down down correct
SIGA.US SIGA Technologies Inc 20210826 0 6.4 6.41 6.28 6.36 124400 6.36 down down correct
SIGI.US Selective Insurance Group Inc 20210826 0 84 84.5775 82.84 82.93 87484 82.6388 down up incorrect
SIGIP.US Selective Insurance Group Inc 20210826 0 26.26 26.26 26.26 26.26 500 25.672
SILC.US Silicom Ltd 20210826 0 43.72 44.9 43.72 43.87 5900 43.87 up up correct
SILK.US Silk Road Medical Inc 20210826 0 53.71 54.68 52.554 54 221100 54 up up correct
SIMO.US Silicon Motion Technology Corporation 20210826 0 72.41 73 71.5 72.49 385287 71.9749 up down incorrect
SINO.US Sino 20210826 0 3.15 3.31 2.86 2.9 1168100 2.9 down down correct
SINT.US Sintx Technologies Inc 20210826 0 1.4 1.45 1.37 1.38 360500 1.38 down down correct
SIOX.US Sio Gene Therapies Inc 20210826 0 1.95 2.07 1.93 2.02 434400 2.02 up up correct
SIRI.US Sirius XM Holdings Inc 20210826 0 6.29 6.29 6.19 6.2 10639880 6.179 down up incorrect
SISI.US Shineco Inc 20210826 0 8.11 8.4818 7.27 8.2 224609 8.2 up up correct
SITM.US SiTime Corporation 20210826 0 194.05 203.94 194.05 203.07 83700 203.07 up up correct
SIVB.US SVB Financial Group 20210826 0 571.01 575.08 560.23 560.76 290400 560.76 down down correct
SIVBP.US SVB Financial Group 20210826 0 26.96 27.018 26.82 26.915 3800 26.5841 down down correct
SJ.US Scienjoy Holding Corporation 20210826 0 4.48 4.83 4.29 4.46 158308 4.46 down down correct
SKIN.US The Beauty Health Company 20210826 0 23.52 25.197 23.03 23.97 3995900 23.97 up up correct
SKINW.US The Beauty Health Company 20210826 0 12.01 13.43 11.69 12.36 541800 12.36 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210826 0 9.6 9.63 9.6 9.63 1400 9.63 up down incorrect
SKYAU.US Skydeck Acquisition Corp 20210826 0 9.89 9.89 9.89 9.89 0 9.89
SKYAW.US Skydeck Acquisition Corp. Warrants 20210826 0 0.93 0.93 0.93 0.93 66 0.93
SKYT.US SkyWater Technology Inc 20210826 0 27.7 29.69 27.0501 28.75 456087 28.75 up down incorrect
SKYW.US SkyWest Inc 20210826 0 47.56 47.74 46.75 47.03 593300 47.03 down down correct
SLAB.US Silicon Laboratories Inc 20210826 0 158.7 159.19 158 158.65 573100 158.65 down down correct
SLAC.US WT 20210826 0 0.85 0.8701 0.8002 0.8201 174656 0.8201 down up incorrect
SLAMU.US Slam Corp 20210826 0 9.84 9.84 9.8 9.81 15600 9.81 down down correct
SLAMW.US Slam Corp 20210826 0 0.7 0.7103 0.6801 0.7103 35209 0.7103 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210826 0 9.795 9.795 9.77 9.773 27800 9.773 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20210826 0 10.011 10.065 10.01 10.065 11800 10.065 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210826 0 0.5302 0.5999 0.5301 0.5402 100630 0.5402 up up correct
SLDB.US Solid Biosciences Inc 20210826 0 2.62 2.73 2.62 2.66 241400 2.66 up up correct
SLGC.US Somalogic Inc 20210826 0 10.02 10.02 9.88 9.94 83000 9.94 down down correct
SLGG.US Super League Gaming Inc 20210826 0 4.1 4.24 4.04 4.23 266300 4.23 up up correct
SLGL.US Sol 20210826 0 9.7 9.7 9.35 9.53 7400 9.53 down down correct
SLGN.US Silgan Holdings Inc 20210826 0 42.43 42.66 42.11 42.14 204888 41.8641 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210826 0 3.1 3.108 3.02 3.02 34200 3.02 down down correct
SLM.US SLM Corporation 20210826 0 18.92 19 18.47 18.5 1789975 18.3566 down down correct
SLMBP.US SLM Corporation 20210826 0 61.04 61.05 61 61 963 60.0765 down up incorrect
SLN.US Silence Therapeutics plc 20210826 0 23.5 23.5 23.5 23.5 200 23.5
SLNG.US Stabilis Solutions Inc 20210826 0 6.45 6.74 6.35 6.62 10900 6.62 up up correct
SLNH.US Soluna Holdings Inc 20210826 0 8.8 8.98 7.88 8.41 210700 8.41 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20210826 0 24.55 24.55 24.15 24.3 9900 23.4819 down down correct
SLNO.US Soleno Therapeutics Inc 20210826 0 0.92 0.929 0.87 0.906 176300 0.906 down down correct
SLP.US Simulations Plus Inc 20210826 0 44.82 45.37 43.77 43.83 77806 43.83 down down correct
SLRC.US SLR Investment Corp 20210826 0 18.84 18.88 18.7 18.81 106341 18.0141 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210826 0 1 1.02 0.98 1.01 1394800 1.01 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210826 0 9.25 9.6 9.08 9.22 129800 9.22 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210826 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210826 0 45.32 45.32 44.81 44.81 12045 44.6653 down down correct
SMBK.US SmartFinancial Inc 20210826 0 24.71 24.84 24.52 24.6 12814 24.545 down down correct
SMCI.US Super Micro Computer Inc 20210826 0 35.63 36.02 34.93 34.97 248800 34.97 down down correct
SMED.US Sharps Compliance Corp 20210826 0 8.8 9.25 8.65 9.21 914800 9.21 up up correct
SMFR.US Sema4 Holdings Corp 20210826 0 9.31 9.34 8.9 8.94 599000 8.94 down up incorrect
SMFRW.US Sema4 Holdings Corp 20210826 0 2.7 2.73 2.62 2.65 15004 2.65 down up incorrect
SMID.US Smith 20210826 0 18.7 19.4 18.6 18.94 7100 18.94 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210826 0 9.58 9.58 9.52 9.57 7100 9.57 down down correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210826 0 10.045 10.045 10.045 10.045 0 10.045
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20210826 0 1.03 1.03 1.02 1.03 4224 1.03
SMIT.US Schmitt Industries Inc 20210826 0 5.38 5.56 5.32 5.48 3300 5.48 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210826 0 107 108.85 106.62 108.5 6000 108.5 up up correct
SMMF.US Summit Financial Group Inc 20210826 0 23.96 24 23.5727 23.65 18888 23.3141 down down correct
SMMT.US Summit Therapeutics Inc 20210826 0 7.95 8.3 7.93 8.09 231700 8.09 up up correct
SMPL.US The Simply Good Foods Company 20210826 0 34.87 35.11 34.14 34.17 332900 34.17 down down correct
SMSI.US Smith Micro Software Inc 20210826 0 4.93 4.93 4.79 4.81 531200 4.81 down down correct
SMTC.US Semtech Corporation 20210826 0 67.03 68.23 66.88 68.07 357900 68.07 up up correct
SMTI.US Sanara MedTech Inc 20210826 0 34.5 34.5 34 34.48 3427 34.48 down down correct
SNAX.US Stryve Foods Inc 20210826 0 7.37 7.74 7.07 7.5 39200 7.5 up up correct
SNAXW.US Stryve Foods Inc 20210826 0 0.9425 1.02 0.89 0.91 33002 0.91 down down correct
SNBR.US Sleep Number Corporation 20210826 0 99.68 99.68 93.9 95.07 307500 95.07 down down correct
SNCE.US Science 37 Holdings Inc 20210826 0 9.92 9.95 9.91 9.93 10500 9.93 up up correct
SNCR.US Synchronoss Technologies Inc 20210826 0 2.71 2.82 2.61 2.63 555100 2.63 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210826 0 25.05 25.0999 25.02 25.09 36809 25.09 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210826 0 30.74 31.67 30.43 31.13 165600 31.13 up down incorrect
SND.US Smart Sand Inc 20210826 0 2.21 2.37 2.21 2.36 44000 2.36 up up correct
SNDL.US Sundial Growers Inc 20210826 0 0.768 0.788 0.74 0.74 75877500 0.74 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210826 0 16.89 17.2 16.19 16.51 294600 16.51 down down correct
SNES.US SenesTech Inc 20210826 0 1.8 1.83 1.63 1.64 325400 1.64 down down correct
SNEX.US StoneX Group Inc 20210826 0 66.43 67.08 65.99 66 26600 66 down down correct
SNFCA.US Security National Financial Corporation 20210826 0 9.28 9.28 9.1 9.13 20500 9.13 down up incorrect
SNGX.US Soligenix Inc 20210826 0 0.99 1 0.97 0.98 167900 0.98 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20210826 0 5.93 5.99 5.59 5.79 436900 5.79 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20210826 0 19.91 21.465 19.32 20.6 335400 20.6 up up correct
SNPS.US Synopsys Inc 20210826 0 324.77 327.62 322.88 326.51 823000 326.51 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210826 0 7.19 7.2 6.65 6.681 177900 6.681 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20210826 0 9.65 9.69 9.65 9.67 287700 9.67 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210826 0 10 10 9.99 10 21000 10
SNRHW.US Senior Connect Acquisition Corp. I 20210826 0 0.68 0.68 0.635 0.64 44667 0.64 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210826 0 9.83 9.9 9.124 9.16 76100 9.16 down down correct
SNT.US Senstar Technologies Ltd. 20210826 0 5.7 5.7 5.57 5.69 275621 3.8923 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210826 0 6.58 6.66 4.81 5 906100 5 down down correct
SNY.US Sanofi 20210826 0 51.97 52.07 51.75 51.84 1142500 51.84 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210826 0 14.763 14.79 14.2 14.36 16743800 14.36 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20210826 0 4.93 5 4.66 4.91 264900 4.91 down up incorrect
SOHO.US Sotherly Hotels Inc 20210826 0 2.37 2.48 2.37 2.41 65400 2.41 up up correct
SOHOB.US Sotherly Hotels Inc 20210826 0 17.11 17.21 17.1 17.12 800 17.12 up up correct
SOHON.US Sotherly Hotels Inc 20210826 0 17.41 17.41 17.41 17.41 100 17.41
SOHOO.US Sotherly Hotels Inc 20210826 0 17.27 17.27 17 17.133 800 17.133 down up incorrect
SOHU.US Sohu.com Limited 20210826 0 22.37 23.11 22.09 22.53 376200 22.53 up up correct
SOLO.US Electrameccanica Vehicles Corp 20210826 0 3.41 3.56 3.35 3.4 2087000 3.4 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210826 0 1.4 1.4 1.29 1.29 4224 1.29 down down correct
SOLY.US Soliton Inc 20210826 0 20.68 20.725 20.365 20.72 94800 20.72 up up correct
SONM.US Sonim Technologies Inc 20210826 0 0.406 0.427 0.399 0.406 847064 4.06
SONN.US Sonnet BioTherapeutics Holdings Inc 20210826 0 0.61 0.61 0.57 0.57 10789400 0.57 down up incorrect
SONO.US Sonos Inc 20210826 0 41.21 41.48 40.5 40.58 2154500 40.58 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210826 0 18.18 19.28 17.96 19.18 86500 19.18 up up correct
SOTK.US Sono 20210826 0 3.44 3.5 2.7 3.5 14100 3.5 up down incorrect
SP.US SP Plus Corporation 20210826 0 29.89 30.67 29.89 30.54 63200 30.54 up up correct
SPCB.US SuperCom Ltd 20210826 0 1.13 1.15 1.09 1.12 296500 1.12 down down correct
SPFI.US South Plains Financial Inc 20210826 0 23.1 23.21 22.744 22.93 36900 22.8521 down down correct
SPI.US SPI Energy Co. Ltd 20210826 0 5.15 5.3 5.05 5.1 140800 5.1 down down correct
SPKAR.US SPK Acquisition Corp. Right 20210826 0 0.36 0.406 0.36 0.36 61000 0.36
SPKAU.US SPK Acquisition Corp Unit 20210826 0 10.05 10.1 10.05 10.09 43000 10.09 up up correct
SPKB.US Silver Spike Acquisition Corp II 20210826 0 9.62 9.62 9.62 9.62 400 9.62
SPKBU.US Silver Spike Acquisition Corp II 20210826 0 9.91 9.916 9.9 9.9 5500 9.9 down down correct
SPKBW.US Silver Spike Acquisition Corp II 20210826 0 1.095 1.095 1.095 1.095 38 1.095
SPKE.US Spark Energy Inc 20210826 0 26.3 26.3 26.3 26.3 218 26.1182
SPLK.US Splunk Inc 20210826 0 156.25 160 146.96 152.89 6686900 152.89 down down correct
SPNE.US SeaSpine Holdings Corporation 20210826 0 15.86 16.01 15.65 15.87 175500 15.87 up up correct
SPNS.US Sapiens International Corporation N.V 20210826 0 28.54 28.63 28.15 28.21 58300 28.21 down down correct
SPOK.US Spok Holdings Inc 20210826 0 7.88 7.92 7.84 7.85 90912 7.757 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210826 0 2.41 2.49 2.33 2.35 1854400 2.35 down down correct
SPRB.US Spruce Biosciences Inc 20210826 0 7.5 7.813 7.31 7.5 22100 7.5
SPRO.US Spero Therapeutics Inc 20210826 0 16.75 17.39 16.29 16.62 127000 16.62 down up incorrect
SPSC.US SPS Commerce Inc 20210826 0 127.71 130.72 127.71 130.31 106900 130.31 up up correct
SPT.US Sprout Social Inc 20210826 0 117.49 118.69 115.22 116.04 347200 116.04 down down correct
SPTK.US SportsTek Acquisition Corp 20210826 0 9.63 9.65 9.63 9.65 700 9.65 up up correct
SPTKU.US SportsTek Acquisition Corp 20210826 0 9.9 9.9 9.9 9.9 0 9.9
SPTN.US SpartanNash Company 20210826 0 21.01 21.16 20.77 21.04 222712 20.6675 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210826 0 17.72 17.755 17.69 17.7 292700 17.7 down down correct
SPWR.US SunPower Corporation 20210826 0 21.42 21.97 21.21 21.24 2112100 21.24 down down correct
SQBG.US Sequential Brands Group Inc 20210826 0 10.86 11.06 10.39 10.52 29600 10.52 down down correct
SQBGQ.US Sequential Brands Group Inc 20210826 0 10.86 11.06 10.39 10.52 29600 10.52 down up incorrect
SQFT.US Presidio Property Trust Inc 20210826 0 3.83 3.9 3.77 3.79 115900 3.5955 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210826 0 25.04 25.08 24.989 25 4500 24.0003 down down correct
SQL.US SeqLL Inc. Common stock 20210826 0 4.25 4.25 4.25 4.25 0 4.25
SQLLW.US SeqLL Inc. Warrant 20210826 0 1 1 1 1 0 1
SRAX.US SRAX Inc 20210826 0 5.23 5.4 5.113 5.29 363900 5.29 up up correct
SRCE.US 1st Source Corporation 20210826 0 46.67 46.67 46.145 46.23 38763 45.9332 down down correct
SRCL.US Stericycle Inc 20210826 0 67.17 67.61 66.8 67.51 359400 67.51 up up correct
SRDX.US Surmodics Inc 20210826 0 54.63 54.93 53.99 54.44 18000 54.44 down down correct
SREV.US ServiceSource International Inc 20210826 0 1.53 1.57 1.52 1.57 89200 1.57 up up correct
SRGA.US Surgalign Holdings Inc 20210826 0 1.33 1.39 1.3 1.33 3639400 1.33
SRNE.US Sorrento Therapeutics Inc 20210826 0 9.32 9.59 9.02 9.04 7081144 9.04 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20210826 0 79.92 80.72 78.06 78.33 412100 78.33 down up incorrect
SRRA.US Sierra Oncology Inc 20210826 0 20.22 21.66 20.22 20.99 8100 20.99 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210826 0 40.42 40.42 40.42 40.42 0 40.42
SRRK.US Scholar Rock Holding Corporation 20210826 0 39.25 41.005 38.89 39.13 106000 39.13 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210826 0 9.7 9.76 9.69 9.69 4800 9.69 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20210826 0 9.99 10 9.95 9.99 11600 9.99
SRSAW.US Sarissa Capital Acquisition Corp 20210826 0 1.01 1.05 0.95 0.99 7600 0.99 down down correct
SRTS.US Sensus Healthcare Inc 20210826 0 3.7 3.7 3.41 3.55 15200 3.55 down down correct
SRZN.US Surrozen Inc. Common Stock 20210826 0 8.2 8.2 8.1 8.15 2900 8.15 down down correct
SRZNW.US Surrozen Inc. Warrant 20210826 0 0.72 0.72 0.72 0.72 204 0.72
SSAA.US Science Strategic Acquisition Corp. Alpha 20210826 0 9.68 9.68 9.68 9.68 0 9.68
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210826 0 9.85 9.85 9.85 9.85 0 9.85
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210826 0 0.7701 0.7701 0.7701 0.7701 7 0.7701
SSB.US South State Corporation 20210826 0 70.27 70.275 68.9 68.94 237605 68.5332 down down correct
SSBI.US Summit State Bank 20210826 0 16.48 16.48 16.48 16.48 343 14.8762
SSBK.US Southern States Bancshares Inc. Common Stock 20210826 0 19.25 19.46 19.11 19.25 14400 19.162
SSKN.US STRATA Skin Sciences Inc 20210826 0 1.42 1.48 1.39 1.4 41800 1.4 down down correct
SSNC.US SS&C Technologies Holdings Inc 20210826 0 75.88 76.28 75.08 75.94 896874 75.5869 up down incorrect
SSNT.US SilverSun Technologies Inc 20210826 0 8 8.11 7.7 8 11500 8
SSP.US The E.W. Scripps Company 20210826 0 18.28 18.33 17.82 18.08 217800 18.08 down down correct
SSRM.US SSR Mining Inc 20210826 0 15.73 16.053 15.64 15.86 738409 15.8171 up up correct
SSSS.US SuRo Capital Corp 20210826 0 12.6403 12.86 12.6403 12.86 121423 10.565 up up correct
SSTI.US ShotSpotter Inc 20210826 0 39.98 39.98 39.26 39.8 13800 39.8 down down correct
SSYS.US Stratasys Ltd 20210826 0 20.77 21.37 20.28 20.29 474100 20.29 down up incorrect
STAA.US STAAR Surgical Company 20210826 0 135.03 140.05 134.87 136.43 191300 136.43 up up correct
STAB.US Statera Biopharma Inc 20210826 0 3.21 3.54 3.2 3.48 51300 3.48 up up correct
STAF.US Staffing 360 Solutions Inc 20210826 0 1.91 1.94 1.84 1.84 650000 1.84 down down correct
STBA.US S&T Bancorp Inc 20210826 0 30.03 30.3 29.57 29.63 81386 29.3553 down down correct
STCN.US Steel Connect Inc 20210826 0 1.81 1.83 1.77 1.79 9200 1.79 down down correct
STEP.US StepStone Group Inc 20210826 0 46.4 46.69 43.62 45.72 125600 45.488 down up incorrect
STFC.US State Auto Financial Corporation 20210826 0 50 50.16 50 50.16 105104 49.9649 up up correct
STGW.US MDC Partners Inc 20210826 0 6.65 6.69 6.43 6.52 109500 6.52 down down correct
STIM.US Neuronetics Inc 20210826 0 7.53 7.57 6.87 6.99 646300 6.99 down up incorrect
STKL.US SunOpta Inc 20210826 0 9.48 9.78 9.39 9.54 438700 9.54 up up correct
STKS.US The ONE Group Hospitality Inc 20210826 0 11.14 11.39 11.04 11.23 81900 11.23 up up correct
STLD.US Steel Dynamics Inc 20210826 0 70.42 70.97 69.02 69.13 1626778 68.5524 down down correct
STND.US Standard AVB Financial Corp 20210826 0 0.285 0.295 0.28 0.28 76348 0.28 down down correct
STNE.US StoneCo Ltd 20210826 0 51.89 52.3 49.92 50.41 2589600 50.41 down down correct
STOK.US Stoke Therapeutics Inc 20210826 0 26.09 27 25.79 25.86 49300 25.86 down down correct
STRA.US Strategic Education Inc 20210826 0 76.99 77.35 75.3 75.64 125589 75.057 down up incorrect
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210826 0 9.95 9.98 9.95 9.96 185936 9.96 up up correct
STRL.US Sterling Construction Company Inc 20210826 0 22.67 22.84 22.4 22.58 112100 22.58 down down correct
STRM.US Streamline Health Solutions Inc 20210826 0 1.6 1.82 1.6 1.72 81600 1.72 up up correct
STRO.US Sutro Biopharma Inc 20210826 0 20.14 20.93 20.14 20.61 167500 20.61 up up correct
STRR.US Star Equity Holdings Inc 20210826 0 2.61 2.78 2.6 2.72 354600 2.72 up up correct
STRRP.US Star Equity Holdings Inc 20210826 0 10.16 10.21 10.1 10.1 1800 8.298 down down correct
STRS.US Stratus Properties Inc 20210826 0 29.83 30.23 29.27 29.9 13300 29.9 up up correct
STRT.US Strattec Security Corporation 20210826 0 40.31 40.5 39.1 39.92 11500 39.92 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20210826 0 5 5.15 4.85 4.94 39189 4.94 down down correct
STTK.US Shattuck Labs Inc 20210826 0 19.97 21.3 19.97 20.19 73600 20.19 up up correct
STWO.US ACON S2 Acquisition Corp 20210826 0 9.93 9.93 9.912 9.93 12200 9.93
STX.US Seagate Technology Holdings plc 20210826 0 86.93 87.1988 84.64 84.74 2324985 83.4959 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210826 0 22.75 23.42 22.47 23.05 48750 22.8303 up up correct
SUMO.US Sumo Logic Inc 20210826 0 20.81 21.48 20.54 20.55 480400 20.55 down down correct
SUMR.US Summer Infant Inc 20210826 0 8.26 8.72 8.26 8.64 11500 8.64 up up correct
SUNS.US SLR Senior Investment Corp 20210826 0 15.89 15.95 15.84 15.9 22114 15.4913 up up correct
SUNW.US Sunworks Inc 20210826 0 7.75 7.96 7.49 7.49 829100 7.49 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210826 0 25.45 25.65 24.96 25.09 185500 25.09 down down correct
SURF.US Surface Oncology Inc 20210826 0 6.15 6.36 5.93 6.03 530100 6.03 down up incorrect
SURG.US SurgePays Inc. Common Stock 20210826 0 0.0949 0.0949 0.085 0.0925 659824 4.625 down down correct
SV.US Spring Valley Acquisition Corp 20210826 0 10.22 10.61 9.91 10.42 725400 10.42 up up correct
SVA.US Sinovac Biotech Ltd 20210826 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210826 0 12.27 12.46 12.25 12.41 5170 12.36 up up correct
SVC.US Service Properties Trust 20210826 0 11.25 11.42 11.06 11.08 487670 11.08 down down correct
SVFA.US SVF Investment Corp 20210826 0 9.7 9.73 9.7 9.72 151300 9.72 up down incorrect
SVFAU.US SVF Investment Corp 20210826 0 9.86 9.93 9.86 9.9 16800 9.9 up up correct
SVFAW.US SVF Investment Corp 20210826 0 0.96 1.01 0.96 0.975 68900 0.975 up up correct
SVFB.US SVF Investment Corp. 2 20210826 0 9.7 9.77 9.7 9.77 400 9.77 up up correct
SVFC.US SVF Investment Corp. 3 20210826 0 9.683 9.69 9.68 9.69 25800 9.69 up up correct
SVFD.US Save Foods Inc 20210826 0 7.68 7.78 7.641 7.78 1300 7.78 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210826 0 9.84 9.88 9.83 9.87 9500 9.87 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210826 0 10.186 10.23 10.12 10.14 5300 10.14 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210826 0 0.75 0.78 0.75 0.77 30163 0.77 up down incorrect
SVRA.US Savara Inc 20210826 0 1.36 1.48 1.36 1.42 597976 1.42 up down incorrect
SVSVU.US Spring Valley Acquisition Corp 20210826 0 10.55 11 10.55 11 12000 11 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210826 0 0.95 0.95 0.9 0.9449 191640 0.9449 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210826 0 5.75 5.79 5.65 5.71 16700 5.71 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20210826 0 10 10 10 10 0 10
SWAV.US ShockWave Medical Inc 20210826 0 209.11 217.24 206.56 207.61 309300 207.61 down down correct
SWBI.US Smith & Wesson Brands Inc 20210826 0 24.56 24.95 24.03 24.25 1019600 24.0507 down down correct
SWET.US Athlon Acquisition Corp 20210826 0 9.62 9.66 9.62 9.66 16200 9.66 up up correct
SWETU.US Athlon Acquisition Corp 20210826 0 9.92 9.92 9.92 9.92 0 9.92
SWETW.US Athlon Acquisition Corp 20210826 0 0.67 0.6899 0.65 0.65 628 0.65 down up incorrect
SWIM.US Latham Group Inc 20210826 0 21.64 22.33 21.32 21.65 340200 21.65 up up correct
SWIR.US Sierra Wireless Inc 20210826 0 16.64 16.9 16.4 16.66 110200 16.66 up up correct
SWKH.US SWK Holdings Corporation 20210826 0 19.49 19.62 18.88 19.31 3700 19.31 down up incorrect
SWKS.US Skyworks Solutions Inc 20210826 0 180.75 181.72 179.66 180.91 874967 180.2796 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20210826 0 9.89 9.9 9.85 9.85 3859782 9.85 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210826 0 77.57 80.07 75.76 76.48 201600 76.48 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210826 0 1.12 1.17 1.11 1.11 123200 1.11 down down correct
SY.US So 20210826 0 6.21 6.385 6.11 6.23 203400 6.23 up down incorrect
SYBT.US Stock Yards Bancorp Inc 20210826 0 51.39 51.39 50.05 50.08 55252 49.6002 down down correct
SYBX.US Synlogic Inc 20210826 0 2.68 2.74 2.56 2.64 85300 2.64 down down correct
SYNA.US Synaptics Incorporated 20210826 0 176.94 178.76 175.61 176.67 220900 176.67 down down correct
SYNC.US Synacor Inc 20210826 0 207.5 209.225 201.5 201.5 571276 201.5 down down correct
SYNH.US Syneos Health Inc 20210826 0 90.98 91.53 90.42 91.15 400400 91.15 up up correct
SYNL.US Synalloy Corporation 20210826 0 11.43 11.55 11.17 11.39 22500 11.39 down down correct
SYPR.US Sypris Solutions Inc 20210826 0 3.25 3.48 3.23 3.27 242700 3.27 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210826 0 4.79 4.98 4.78 4.92 670700 4.92 up up correct
SYTA.US Siyata Mobile Inc 20210826 0 4.67 4.6757 4.09 4.17 188571 4.17 down down correct
SYTAW.US Siyata Mobile Inc 20210826 0 2 2.0001 1.98 1.98 2780 1.98 down down correct
TA.US TravelCenters of America Inc 20210826 0 39.2 39.99 39 39.4 77000 39.4 up up correct
TACO.US Del Taco Restaurants Inc 20210826 0 8.6 8.64 8.43 8.51 125741 8.4699 down down correct
TACT.US TransAct Technologies Incorporated 20210826 0 14.45 14.56 14.06 14.34 9700 14.34 down down correct
TAIT.US Taitron Components Incorporated 20210826 0 4.42 4.4299 4.32 4.41 11803 4.3668 down down correct
TAKMX.US TAKMX 20210826 0 9.05 9.05 9.05 9.05 0 9.05
TALK.US Talkspace Inc 20210826 0 5.24 5.26 4.93 5 843300 5 down down correct
TALKW.US Talkspace Inc 20210826 0 0.8901 0.9 0.89 0.9 13412 0.9 up up correct
TALS.US Talaris Therapeutics Inc 20210826 0 12.5 12.83 12.1 12.26 17600 12.26 down down correct
TANH.US Tantech Holdings Ltd 20210826 0 0.869 0.877 0.86 0.862 321700 0.862 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210826 0 27.1 27.4787 27.1 27.3 2259 26.2646 up up correct
TANNL.US TravelCenters of America LLC SR NT 20210826 0 26.12 26.1249 26 26 1435 25.5163 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210826 0 26.247 26.3 26.071 26.25 4764 25.265 up up correct
TAOP.US Taoping Inc 20210826 0 3.55 3.73 3.4 3.57 226800 3.57 up up correct
TARA.US Protara Therapeutics Inc 20210826 0 8.06 8.29 7.87 7.93 81300 7.93 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210826 0 23.26 24.6 23.26 23.95 24300 23.95 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20210826 0 48.87 50.87 46.98 50.21 505500 50.21 up up correct
TAST.US Carrols Restaurant Group Inc 20210826 0 3.99 4.1 3.86 3.92 343400 3.92 down up incorrect
TATT.US TAT Technologies Ltd 20210826 0 5.95 6.06 5.93 6.03 4900 6.03 up up correct
TAYD.US Taylor Devices Inc 20210826 0 11.77 11.77 11.77 11.77 300 11.77
TBBK.US The Bancorp Inc 20210826 0 24.53 24.56 23.97 24.08 217900 24.08 down up incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20210826 0 9.653 9.7 9.653 9.7 700 9.7 up down incorrect
TBCPU.US Thunder Bridge Capital Partners III Inc 20210826 0 9.84 9.84 9.77 9.79 1800 9.79 down up incorrect
TBCPW.US Thunder Bridge Capital Partners III Inc 20210826 0 0.7501 0.7705 0.75 0.7701 20981 0.7701 up up correct
TBK.US Triumph Bancorp Inc 20210826 0 81.58 81.895 80 80.12 88300 80.12 down down correct
TBKCP.US Triumph Bancorp Inc 20210826 0 27.76 28.07 27.65 28.07 700 27.1869 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210826 0 8.36 8.44 8.11 8.4 253300 8.4 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210826 0 2.125 2.1399 2 2.03 7556 2.03 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210826 0 20.15 20.15 20.1 20.15 6210 19.7242
TBLT.US ToughBuilt Industries Inc 20210826 0 0.54 0.558 0.5 0.52 3021500 0.52 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210826 0 0.18 0.221 0.18 0.221 600 0.221 up up correct
TBNK.US Territorial Bancorp Inc 20210826 0 25.35 25.415 25.2 25.32 24861 25.0019 down down correct
TBPH.US Theravance Biopharma Inc 20210826 0 8.5 8.69 8.21 8.23 2044900 8.23 down down correct
TBSA.US TB SA Acquisition Corp 20210826 0 9.63 9.63 9.63 9.63 0 9.63
TBSAU.US TB SA Acquisition Corp 20210826 0 9.8 9.8 9.8 9.8 0 9.8
TC.US TuanChe ADR 20210826 0 2.005 2.1 1.96 2.025 6161 2.025 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210826 0 9.64 9.64 9.64 9.64 0 9.64
TCACU.US Tuatara Capital Acquisition Corporation 20210826 0 9.96 9.96 9.95 9.95 1700 9.95 down down correct
TCACW.US Tuatara Capital Acquisition Corporation 20210826 0 0.65 0.65 0.65 0.65 111 0.65
TCBC.US TC Bancshares Inc. Common Stock 20210826 0 12.886 12.95 12.76 12.95 46000 12.95 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20210826 0 67.26 67.92 66.29 66.36 291700 66.36 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20210826 0 27.3 27.3 26.83 26.88 24500 26.161 down down correct
TCBK.US TriCo Bancshares 20210826 0 39.16 39.16 38.37 38.42 54080 37.9555 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20210826 0 15.356 15.42 15.25 15.26 21000 15.26 down down correct
TCCO.US Technical Communications Corporation 20210826 0 2.8 2.94 2.78 2.8 3200 2.8
TCDA.US Tricida Inc 20210826 0 4.11 4.14 3.98 4.02 64900 4.02 down down correct
TCFC.US The Community Financial Corporation 20210826 0 36.72 36.86 36.0812 36.4 4469 36.4 down down correct
TCMD.US Tactile Systems Technology Inc 20210826 0 42.26 42.8 41.61 41.67 51700 41.67 down down correct
TCOM.US Trip.com Group Limited 20210826 0 28.72 29.1 28.415 28.71 2855356 28.71 down down correct
TCON.US TRACON Pharmaceuticals Inc 20210826 0 4 4.05 3.76 3.8 230400 3.8 down down correct
TCPC.US BlackRock TCP Capital Corp 20210826 0 14.29 14.4 14.15 14.19 197152 13.5872 down down correct
TCRR.US TCR2 Therapeutics Inc 20210826 0 16.03 16.29 15.3 15.44 264000 15.44 down up incorrect
TCRX.US Tscan Therapeutics Inc 20210826 0 9.27 10.759 8.85 8.86 162200 8.86 down down correct
TCVA.US TCV Acquisition Corp 20210826 0 9.7 9.76 9.7 9.76 3100 9.76 up up correct
TCX.US Tucows Inc 20210826 0 74.99 74.99 74.06 74.06 9951 74.06 down down correct
TDAC.US Trident Acquisitions Corp 20210826 0 10.91 11.3 10.91 11.14 295200 11.14 up up correct
TDACU.US Trident Acquisitions Corp 20210826 0 12.73 12.73 12.73 12.73 0 12.73
TDACW.US Trident Acquisitions Corp. Warrant 20210826 0 1.43 1.6199 1.4 1.525 140351 1.525 up up correct
TDS.US PV 20210826 0 25.54 25.544 25.44 25.49 1005100 25.3076 down down correct
TDUP.US ThredUp Inc 20210826 0 20.12 20.27 18.36 18.69 347200 18.69 down down correct
TDW.US WT 20210826 0 0.18 0.2001 0.18 0.1862 2513 0.1862 up up correct
TEAM.US Atlassian Corporation Plc 20210826 0 352.18 357.5 349.82 349.99 838834 349.99 down down correct
TECH.US Bio 20210826 0 497.4 503.94 491.11 493.19 504519 492.8757 down down correct
TECTP.US Tectonic Financial Inc 20210826 0 10.05 10.05 10.05 10.05 0 9.8379
TEDU.US Tarena International Inc 20210826 0 1.38 1.54 1.38 1.45 914588 7.25 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210826 0 9.73 9.74 9.73 9.74 1200 9.74 up down incorrect
TEKKU.US Tekkorp Digital Acquisition Corp 20210826 0 10.01 10.01 10.01 10.01 0 10.01
TEKKW.US Tekkorp Digital Acquisition Corp 20210826 0 0.82 0.821 0.78 0.8 100900 0.8 down up incorrect
TELA.US TELA Bio Inc 20210826 0 13.67 13.78 13.61 13.75 6000 13.75 up down incorrect
TELL.US Tellurian Inc 20210826 0 2.92 2.95 2.81 2.85 4894700 2.85 down down correct
TENB.US Tenable Holdings Inc 20210826 0 43.41 44.17 43.4 43.72 596500 43.72 up up correct
TENX.US Tenax Therapeutics Inc 20210826 0 1.59 1.64 1.59 1.62 33800 1.62 up up correct
TER.US Teradyne Inc 20210826 0 117.85 118.8 116.72 117.16 613268 116.9865 down down correct
TERN.US Terns Pharmaceuticals Inc 20210826 0 11.99 12.8199 11.38 11.52 57173 11.52 down down correct
TESS.US TESSCO Technologies Incorporated 20210826 0 6.07 6.1 5.87 6.1 15100 6.1 up up correct
TETC.US Tech and Energy Transition Corporation 20210826 0 9.63 9.63 9.63 9.63 300 9.63
TETCU.US Tech and Energy Transition Corporation 20210826 0 9.9 9.9 9.9 9.9 0 9.9
TETCW.US Tech and Energy Transition Corporation 20210826 0 0.6301 0.795 0.6301 0.65 18129 0.65 up up correct
TFC.US PR 20210826 0 26.23 26.24 26.149 26.16 48890 25.8691 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210826 0 8.32 8.64 8.075 8.15 101100 8.15 down down correct
TFSL.US TFS Financial Corporation 20210826 0 19.8 19.9578 19.41 19.43 153247 18.8662 down up incorrect
TGA.US TransGlobe Energy Corporation 20210826 0 1.81 1.83 1.74 1.78 123800 1.78 down down correct
TGH.US PB 20210826 0 24.88 24.88 24.65 24.75 203103 24.75 down down correct
TGLS.US Tecnoglass Inc 20210826 0 22.9 23.07 22.31 22.33 148126 22.2471 down down correct
TGTX.US TG Therapeutics Inc 20210826 0 25.79 26.49 25.18 25.2 1247500 25.2 down down correct
TH.US Target Hospitality Corp 20210826 0 3.91 3.95 3.68 3.73 93600 3.73 down down correct
THCA.US Tuscan Holdings Corp. II 20210826 0 10.03 10.05 10.03 10.05 9000 10.05 up up correct
THCAU.US Tuscan Holdings Corp. II 20210826 0 10.474 10.474 10.474 10.474 0 10.474
THCAW.US THCAW 20210826 0 0.5101 0.6599 0.5101 0.5301 27881 0.5301 up down incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210826 0 9.85 9.85 9.85 9.85 300 9.85
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20210826 0 0.86 6.6 0.86 0.86 152 0.86
THFF.US First Financial Corporation 20210826 0 40.21 40.49 39.74 39.74 32200 39.74 down down correct
THMA.US Thimble Point Acquisition Corp 20210826 0 9.88 9.88 9.86 9.86 90800 9.86 down up incorrect
THMAU.US Thimble Point Acquisition Corp 20210826 0 10.115 10.115 10.115 10.115 800 10.115
THMAW.US Thimble Point Acquisition Corp 20210826 0 0.88 0.8851 0.8701 0.8805 715 0.8805 up up correct
THMO.US ThermoGenesis Holdings Inc 20210826 0 2.36 2.42 2.29 2.36 98100 2.36
THRM.US Gentherm Incorporated 20210826 0 86.24 86.28 83.97 84.63 125000 84.63 down down correct
THRY.US Thryv Holdings Inc 20210826 0 30.19 31.1 29.25 29.82 400700 29.82 down up incorrect
THTX.US Theratechnologies Inc 20210826 0 3.51 3.62 3.51 3.54 57000 3.54 up up correct
THWWW.US Target Hospitality Corp 20210826 0 0.4409 0.441 0.4201 0.4399 9161 0.4399 down up incorrect
TIG.US Trean Insurance Group Inc 20210826 0 10.13 10.17 9.72 9.73 41574 9.73 down up incorrect
TIGO.US Millicom International Cellular S.A 20210826 0 37.05 37.28 36.96 37.2 11500 37.2 up up correct
TIGR.US UP Fintech Holding Limited 20210826 0 13.625 14.34 13.49 13.68 4713300 13.68 up up correct
TIL.US Instil Bio Inc 20210826 0 18.89 19.97 18.89 19.54 298884 19.54 up up correct
TILE.US Interface Inc 20210826 0 13.85 13.95 13.76 13.9 237344 13.8805 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20210826 0 9.61 9.76 9.61 9.705 6800 9.705 up up correct
TIOAU.US Tio Tech A 20210826 0 9.85 9.86 9.83 9.85 9500 9.85
TIPLX.US Total Income + Real Estate Fund Class L 20210826 0 31.38 31.38 31.38 31.38 0 30.9681
TIPPX.US Total Income + Real Estate Fund CL C 20210826 0 30.02 30.02 30.02 30.02 0 29.626
TIPRX.US Totl In Rl Est A 20210826 0 31.71 31.71 31.71 31.71 0 31.2938
TIPT.US Tiptree Inc 20210826 0 10.12 10.16 10.0025 10.07 40413 10.0431 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210826 0 32.37 32.37 32.37 32.37 0 31.9451
TIRX.US Tian Ruixiang Holdings Ltd 20210826 0 4.56 4.785 4.41 4.44 150000 4.44 down down correct
TITN.US Titan Machinery Inc 20210826 0 30.5 31.54 27.19 28.98 334600 28.98 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20210826 0 18.2 19.405 18.12 18.6 106600 18.6 up up correct
TLF.US Tandy Leather Factory Inc 20210826 0 21.65 21.74 21.65 21.74 1228 21.74 up up correct
TLGT.US Teligent Inc 20210826 0 0.38 0.39 0.38 0.39 2624000 0.39 up down incorrect
TLIS.US Talis Biomedical Corporation 20210826 0 8.47 8.85 8.425 8.61 77000 8.61 up up correct
TLMD.US SOC Telemed Inc 20210826 0 2.53 2.63 2.45 2.47 318200 2.47 down down correct
TLMDW.US SOC Telemed Inc 20210826 0 0.35 0.368 0.33 0.3352 90282 0.3352 down up incorrect
TLRY.US Tilray Inc 20210826 0 13.45 13.77 13.06 13.25 16502500 13.25 down down correct
TLS.US Telos Corporation 20210826 0 31.71 32.708 31.71 32.01 549400 32.01 up down incorrect
TLSA.US Tiziana Life Sciences PLC 20210826 0 1.62 1.66 1.6 1.62 122200 1.62
TMC.US TMC the metals company Inc 20210826 0 9.97 9.99 9.97 9.99 1467843 9.99 up down incorrect
TMCI.US Treace Medical Concepts Inc 20210826 0 25.823 25.823 24.185 24.67 56800 24.67 down up incorrect
TMDI.US Titan Medical Inc 20210826 0 1.58 1.61 1.53 1.53 307900 1.53 down up incorrect
TMDX.US TransMedics Group Inc 20210826 0 28.74 31.241 28.72 30.82 299700 30.82 up up correct
TMKR.US Tastemaker Acquisition Corp 20210826 0 9.73 9.8 9.7 9.8 114100 9.8 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210826 0 10 10.08 10 10.08 9100 10.08 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210826 0 0.65 0.7 0.6 0.6201 20886 0.6201 down up incorrect
TMPM.US Turmeric Acquisition Corp 20210826 0 9.74 9.74 9.74 9.74 0 9.74
TMPMU.US Turmeric Acquisition Corp 20210826 0 9.97 9.97 9.97 9.97 0 9.97
TMPMW.US Turmeric Acquisition Corp 20210826 0 0.75 0.75 0.75 0.75 1138 0.75
TMTS.US Spartacus Acquisition Corporation 20210826 0 10.02 10.04 10.02 10.04 4500 10.04 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210826 0 10.51 10.51 10.51 10.51 0 10.51
TMTSW.US Spartacus Acquisition Corporation 20210826 0 1.2 1.2 1.2 1.2 10802 1.2
TMUS.US T 20210826 0 140.55 140.55 137.42 137.58 4204800 137.58 down down correct
TNDM.US Tandem Diabetes Care Inc 20210826 0 111.37 113.1 110.54 111.32 361400 111.32 down up incorrect
TNGX.US Bctg Acquisition Corp 20210826 0 12.76 12.81 12.01 12.44 49900 12.44 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210826 0 8580 8750 8580 8660 219300 8660 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210826 0 0.7 0.71 0.69 0.7 12628700 0.7
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210826 0 22.6 24.24 22.45 23.49 268200 23.49 up down incorrect
TOMZ.US TOMI Environmental Solutions Inc 20210826 0 1.77 1.77 1.66 1.68 13000 1.68 down down correct
TOPS.US Top Ships Inc 20210826 0 1.24 1.25 1.19 1.2 731981 1.2 down down correct
TOUR.US Tuniu Corporation 20210826 0 1.6 1.65 1.56 1.63 161700 1.63 up up correct
TOWN.US TowneBank 20210826 0 30.7 30.77 30.04 30.09 95258 29.7058 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20210826 0 9.977 9.98 9.977 9.98 1100 9.98 up up correct
TPGY.US WT 20210826 0 10.3 10.44 10.29 10.3 179380 10.3
TPIC.US TPI Composites Inc 20210826 0 41.37 42.94 41.37 41.74 575500 41.74 up up correct
TPST.US Tempest Therapeutics Inc 20210826 0 14.7 14.96 14.16 14.2 60000 14.2 down down correct
TPTX.US Turning Point Therapeutics Inc 20210826 0 76.01 78.4 75.2 75.47 241300 75.47 down down correct
TREE.US LendingTree Inc 20210826 0 166.74 170.86 163.3 163.69 141300 163.69 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210826 0 32.7 32.95 31.23 31.26 268400 31.26 down down correct
TRIB.US Trinity Biotech plc 20210826 0 2.74 2.74 2.52 2.61 140100 2.61 down up incorrect
TRIL.US Trillium Therapeutics Inc 20210826 0 17.38 17.5 17.25 17.39 5020600 17.39 up up correct
TRIN.US Trinity Capital Inc 20210826 0 15.13 15.315 15.07 15.11 71802 14.4927 down down correct
TRIP.US TripAdvisor Inc 20210826 0 35.73 36.36 35.31 35.61 2105700 35.61 down down correct
TRIT.US Triterras Inc 20210826 0 5.2 5.46 5.12 5.42 380080 5.42 up up correct
TRITW.US Triterras Inc 20210826 0 0.71 0.7398 0.69 0.7242 139745 0.7242 up up correct
TRKAW.US Troika Media Group Inc 20210826 0 0.4999 0.5001 0.443 0.48 24556 0.48 down down correct
TRMB.US Trimble Inc 20210826 0 94 94.77 93.5 94.36 837900 94.36 up up correct
TRMD.US TORM plc 20210826 0 7.76 7.8 7.63 7.66 12400 7.66 down down correct
TRMK.US Trustmark Corporation 20210826 0 33.33 33.33 32.13 32.17 1045852 31.7027 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20210826 0 21.9 22 21.07 21.11 184900 21.11 down down correct
TRNS.US Transcat Inc 20210826 0 67.09 67.09 65.66 66.64 8000 66.64 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210826 0 9.77 9.83 9.77 9.77 122100 9.77
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210826 0 10.05 10.05 10 10.05 116800 10.05
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20210826 0 0.7666 0.86 0.7501 0.86 42032 0.86 up down incorrect
TROO.US TROOPS Inc 20210826 0 6.25 9.2 6.08 8.16 30389200 8.16 up down incorrect
TROW.US T. Rowe Price Group Inc 20210826 0 219.02 220.0599 217.865 218.54 595593 216.2151 down up incorrect
TRS.US TriMas Corporation 20210826 0 31.53 31.6 31.21 31.57 86578 31.5324 up up correct
TRST.US TrustCo Bank Corp NY 20210826 0 32.72 32.98 32.3 32.4 98938 31.7106 down down correct
TRTN.US PE 20210826 0 25.39 25.39 25.28 25.34 168127 24.8933 down up incorrect
TRUE.US TrueCar Inc 20210826 0 4.07 4.16 4.042 4.06 529500 4.06 down up incorrect
TRUP.US Trupanion Inc 20210826 0 92.91 94.38 89.82 89.82 200400 89.82 down up incorrect
TRVG.US trivago N.V 20210826 0 2.82 2.85 2.69 2.72 504400 2.72 down down correct
TRVI.US Trevi Therapeutics Inc 20210826 0 1.73 1.806 1.69 1.72 33700 1.72 down down correct
TRVN.US Trevena Inc 20210826 0 1.26 1.32 1.21 1.22 814400 1.22 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210826 0 39.21 39.59 37.81 38.01 63400 38.01 down down correct
TSBK.US Timberland Bancorp Inc 20210826 0 29.2 29.3999 28.72 29.1 10103 28.886 down up incorrect
TSC.US TriState Capital Holdings Inc 20210826 0 20.17 20.31 19.67 19.78 63500 19.78 down down correct
TSCAP.US TriState Capital Holdings Inc 20210826 0 26.2716 26.34 26.1701 26.34 2899 25.5025 up up correct
TSCBP.US TriState Capital Holdings Inc 20210826 0 26.85 26.89 26.15 26.89 6000 26.09 up up correct
TSCO.US Tractor Supply Company 20210826 0 194.54 194.54 188.5256 189.73 833711 189.2996 down down correct
TSEM.US Tower Semiconductor Ltd 20210826 0 28.92 29.15 28.76 28.95 164400 28.95 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20210826 0 18.14 18.481 17.73 18.18 61900 18.18 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20210826 0 9.72 9.74 9.7 9.73 89100 9.73 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210826 0 9.875 9.885 9.875 9.885 1700 9.885 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210826 0 0.9629 0.9629 0.9629 0.9629 100 0.9629
TSIFX.US TSIFX 20210826 0 9.4 9.4 9.4 9.4 0 9.4
TSLA.US Tesla Inc 20210826 0 708.31 715.4 697.62 701.16 13214300 701.16 down down correct
TSP.US TuSimple Holdings Inc 20210826 0 45.38 49.3 45.34 47.95 2709900 47.95 up up correct
TSRI.US TSR Inc 20210826 0 8.97 12.22 8.8 11 407700 11 up up correct
TTCF.US Tattooed Chef Inc 20210826 0 20.03 20.56 18.85 19.34 2476800 19.34 down down correct
TTD.US The Trade Desk Inc 20210826 0 79.85 81.05 78.218 78.42 2024700 78.42 down down correct
TTEC.US TTEC Holdings Inc 20210826 0 105.84 105.84 103.2738 104.52 47174 103.9932 down up incorrect
TTEK.US Tetra Tech Inc 20210826 0 139.21 139.93 138.07 138.65 155087 138.4998 down down correct
TTGT.US TechTarget Inc 20210826 0 75.67 77.77 75.67 77.02 152400 77.02 up up correct
TTMI.US TTM Technologies Inc 20210826 0 14.13 14.19 14.02 14.04 761600 14.04 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210826 0 2.17 2.21 2.13 2.17 77500 2.17
TTOO.US T2 Biosystems Inc 20210826 0 0.95 0.971 0.94 0.94 1080200 0.94 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210826 0 7.77 7.815 7.58 7.74 66209 7.1346 down up incorrect
TTWO.US Take 20210826 0 160.62 160.96 158.56 158.88 916300 158.88 down down correct
TUEM.US Tuesday Morning Corporation 20210826 0 3.98 4.05 3.8 3.84 118700 3.84 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210826 0 9.63 9.65 9.63 9.65 11100 9.65 up up correct
TUGCU.US TradeUP Global Corporation 20210826 0 9.9 9.9 9.9 9.9 200 9.9
TURN.US 180 Degree Capital Corp 20210826 0 7.34 7.4 7.34 7.35 10000 7.35 up up correct
TUSK.US Mammoth Energy Services Inc 20210826 0 3.35 3.5 3.35 3.5 59400 3.5 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210826 0 10.02 10.02 10.02 10.02 700 10.02
TVACU.US Thayer Ventures Acquisition Corporation 20210826 0 10.56 10.61 10.55 10.577 1100 10.577 up down incorrect
TVACW.US Thayer Ventures Acquisition Corporation 20210826 0 1.09 1.26 1.09 1.24 54800 1.24 up down incorrect
TVTX.US Travere Therapeutics Inc 20210826 0 20.86 21.23 20.29 20.85 543675 20.85 down down correct
TVTY.US Tivity Health Inc 20210826 0 22.84 22.99 22.68 22.95 1691400 22.95 up up correct
TW.US Tradeweb Markets Inc 20210826 0 87.38 87.71 86.63 87.43 181000 87.2795 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20210826 0 9.85 9.86 9.845 9.86 1300 9.86 up up correct
TWIN.US Twin Disc Incorporated 20210826 0 12.29 12.86 12.29 12.56 35900 12.56 up up correct
TWLVU.US Twelve Seas Investment Company II 20210826 0 9.89 9.9 9.86 9.89 8700 9.89
TWLVW.US Twelve Seas Investment Company II 20210826 0 0.82 0.82 0.6801 0.69 3217 0.69 down down correct
TWNK.US Hostess Brands Inc 20210826 0 15.36 15.48 15.2 15.23 1429900 15.23 down up incorrect
TWNKW.US Hostess Brands Inc 20210826 0 2.04 2.04 1.96 1.96 21800 1.96 down down correct
TWOU.US 2U Inc 20210826 0 35.156 36.12 35.11 35.6 593700 35.6 up down incorrect
TWST.US Twist Bioscience Corporation 20210826 0 111.5 113.21 107.66 107.75 399600 107.75 down down correct
TXG.US 10x Genomics Inc 20210826 0 166.6 167.92 159.68 160.07 309600 160.07 down up incorrect
TXMD.US TherapeuticsMD Inc 20210826 0 0.83 0.84 0.8 0.81 5404600 0.81 down down correct
TXN.US Texas Instruments Incorporated 20210826 0 187.66 188.59 186.57 187.97 3643709 186.8194 up up correct
TXRH.US Texas Roadhouse Inc 20210826 0 92.25 92.83 91.31 92.51 485721 91.6941 up up correct
TYHT.US Shineco Inc 20210826 0 8.11 8.482 7.27 8.2 224600 8.2 up up correct
TYME.US Tyme Technologies Inc 20210826 0 1.08 1.12 1.05 1.06 1189354 1.06 down down correct
TZOO.US Travelzoo 20210826 0 12.62 12.81 12.09 12.35 38200 12.35 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210826 0 9.64 9.66 9.64 9.66 2500 9.66 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210826 0 9.85 9.85 9.85 9.85 0 9.85
TZPSW.US TZP Strategies Acquisition Corp 20210826 0 0.63 0.6493 0.5951 0.6001 9466 0.6001 down down correct
UAL.US United Airlines Holdings Inc 20210826 0 47.3 48.02 46.4 47.01 8604000 47.01 down down correct
UBCP.US United Bancorp Inc 20210826 0 15.7899 15.7899 15.12 15.15 7841 14.864 down down correct
UBFO.US United Security Bancshares 20210826 0 8.2 8.2194 8.17 8.19 14648 8.0784 down down correct
UBOH.US United Bancshares Inc 20210826 0 29.28 30.866 28.88 30.866 1962 30.4452 up up correct
UBSI.US United Bankshares Inc 20210826 0 36.31 36.47 35.92 35.98 410166 35.2588 down down correct
UBX.US Unity Biotechnology Inc 20210826 0 3.28 3.3 3.15 3.18 332000 3.18 down down correct
UCBI.US United Community Banks Inc 20210826 0 30.08 30.29 29.66 29.7 302583 29.321 down down correct
UCBIO.US United Community Banks Inc 20210826 0 28.05 28.05 27.83 27.83 9000 26.9798 down down correct
UCL.US uCloudlink Group Inc 20210826 0 6.35 6.6 5.907 6.4 167249 6.4 up up correct
UCTT.US Ultra Clean Holdings Inc 20210826 0 43.61 44.56 43.23 43.55 303400 43.55 down down correct
UEIC.US Universal Electronics Inc 20210826 0 49.17 49.59 48.57 49.37 39400 49.37 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210826 0 4.15 4.41 4.15 4.18 30300 4.18 up up correct
UFCS.US United Fire Group Inc 20210826 0 27.2 27.93 26.83 26.97 70944 26.6282 down down correct
UFPI.US UFP Industries Inc 20210826 0 76.57 76.82 75.565 75.59 122954 75.2705 down down correct
UFPT.US UFP Technologies Inc 20210826 0 66.31 68.88 66.01 68.84 13000 68.84 up up correct
UG.US United 20210826 0 15.475 15.7 15.475 15.6748 1918 15.6748 up up correct
UGRO.US urban 20210826 0 14.84 16.5 14.8 15.57 598536 15.57 up up correct
UHAL.US AMERCO 20210826 0 650 661.42 650 660.15 25312 659.1902 up up correct
UIHC.US United Insurance Holdings Corp 20210826 0 3.8 3.81 3.6336 3.71 118741 3.6629 down down correct
UK.US Ucommune International Ltd 20210826 0 1.11 1.13 1.07 1.07 149386 1.07 down down correct
UKOMW.US Ucommune International Ltd 20210826 0 0.2 0.2 0.185 0.1887 15656 0.1887 down down correct
ULBI.US Ultralife Corporation 20210826 0 8.01 8.1 8.01 8.05 7300 8.05 up up correct
ULCC.US Frontier Group Holdings Inc 20210826 0 16.33 16.55 16.07 16.24 476000 16.24 down down correct
ULH.US Universal Logistics Holdings Inc 20210826 0 22.4 22.47 21.58 21.7 37243 21.4764 down down correct
ULTA.US Ulta Beauty Inc 20210826 0 411.08 414.98 386.03 388.68 2946100 388.68 down up incorrect
UMBF.US UMB Financial Corporation 20210826 0 92.7 93.1175 90.11 90.27 508047 89.5792 down down correct
UMPQ.US Umpqua Holdings Corporation 20210826 0 19.93 20.01 19.42 19.45 1130892 19.2533 down down correct
UNAM.US Unico American Corporation 20210826 0 3.02 3.75 2.96 2.96 189700 2.96 down down correct
UNB.US Union Bankshares Inc 20210826 0 33.69 34.03 32.26 32.9 4801 32.5618 down down correct
UNCY.US Unicycive Therapeutics Inc. 20210826 0 2.63 2.67 2.55 2.59 142700 2.59 down down correct
UNIQX.US UNIQX 20210826 0 27.97 27.97 27.97 27.97 0 27.97
UNIT.US Uniti Group Inc 20210826 0 12.57 12.845 12.57 12.73 856761 12.4365 up up correct
UNTY.US Unity Bancorp Inc 20210826 0 23.19 23.19 22.89 23.08 7932 22.9007 down up incorrect
UONE.US Urban One Inc 20210826 0 7.24 7.54 7.08 7.09 166800 7.09 down down correct
UONEK.US Urban One Inc 20210826 0 6.17 6.48 6.08 6.21 137800 6.21 up up correct
UPC.US Universe Pharmaceuticals INC 20210826 0 2.45 2.48 2.32 2.34 291600 2.34 down up incorrect
UPLD.US Upland Software Inc 20210826 0 36.34 37.2 36.3 36.93 102314 36.93 up down incorrect
UPST.US Upstart Holdings Inc 20210826 0 214.77 219.98 211.25 216.75 2380700 216.75 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210826 0 9.96 9.965 9.96 9.965 11000 9.965 up down incorrect
UPWK.US Upwork Inc 20210826 0 42.5 43.47 41.62 41.8 748500 41.8 down down correct
URBN.US Urban Outfitters Inc 20210826 0 36.6 36.8 34.9 35.13 3976800 35.13 down up incorrect
URGN.US UroGen Pharma Ltd 20210826 0 15.18 15.55 15.175 15.21 40000 15.21 up up correct
UROY.US Uranium Royalty Corp 20210826 0 2.56 2.56 2.4 2.43 116900 2.43 down down correct
USAK.US USA Truck Inc 20210826 0 14.27 14.33 14.1 14.33 42400 14.33 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210826 0 11.06 11.28 10.95 11.2 14000 11.2 up down incorrect
USAU.US U.S. Gold Corp 20210826 0 9.26 9.42 9.25 9.38 8300 9.38 up up correct
USCB.US US Century Bank 20210826 0 13.41 14.28 12.57 13.91 48300 13.91 up up correct
USEG.US U.S. Energy Corp 20210826 0 3.84 3.89 3.73 3.78 128600 3.78 down down correct
USIO.US Usio Inc 20210826 0 5.31 5.31 5.06 5.11 55300 5.11 down up incorrect
USLM.US United States Lime & Minerals Inc 20210826 0 146 146.1 146 146.1 1290 145.9312 up down incorrect
USQIX.US USQ Core Real Estate Fund 20210826 0 25.92 25.92 25.92 25.92 0 25.6586
USQSX.US USQ Core Real Estate Fund 20210826 0 25.94 25.94 25.94 25.94 0 25.6786
USWS.US U.S. Well Services Inc 20210826 0 0.7587 0.769 0.74 0.7501 234925 2.6254 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210826 0 0.1267 0.1276 0.11 0.1164 29703 0.1164 down up incorrect
UTHR.US United Therapeutics Corporation 20210826 0 206.15 207.64 203.89 205.75 153600 205.75 down down correct
UTMD.US Utah Medical Products Inc 20210826 0 87.02 87.02 86.05 86.5 5112 84.6758 down down correct
UTME.US United Time Technology Co. Ltd 20210826 0 5.97 6.73 5.83 6.07 371800 6.07 up up correct
UTSI.US UTStarcom Holdings Corp 20210826 0 1.25 1.34 1.23 1.27 24700 1.27 up up correct
UVSP.US Univest Financial Corporation 20210826 0 27.12 27.12 26.77 26.85 130932 26.674 down down correct
UXIN.US Uxin Limited 20210826 0 3.38 3.59 3.33 3.43 1757300 3.43 up up correct
VABK.US Virginia National Bankshares Corporation 20210826 0 37 37.2628 36.6701 37.25 2086 36.6396 up up correct
VACC.US Vaccitech plc 20210826 0 14.86 15.19 14.05 15.19 14000 15.19 up up correct
VALN.US Valneva SE 20210826 0 35.49 35.49 34.75 34.92 12900 34.92 down up incorrect
VALU.US Value Line Inc 20210826 0 37.02 37.02 36.01 36.01 1321 35.7635 down down correct
VAQC.US Vector Acquisition Corporation II 20210826 0 9.75 9.75 9.66 9.66 4000 9.66 down down correct
VBFC.US Village Bank and Trust Financial Corp 20210826 0 47.01 47.01 47.01 47.01 149 46.8925
VBIV.US VBI Vaccines Inc 20210826 0 3.2 3.4 3.2 3.39 3545700 3.39 up up correct
VBLT.US Vascular Biogenics Ltd 20210826 0 2.07 2.08 2 2.02 134700 2.02 down down correct
VBTX.US Veritex Holdings Inc 20210826 0 35.75 35.8 34.835 35.02 194426 34.8585 down down correct
VC.US Visteon Corporation 20210826 0 108.81 110.02 106.39 106.66 109600 106.66 down down correct
VCEL.US Vericel Corporation 20210826 0 53.5 54.34 52.49 52.63 212700 52.63 down down correct
VCKA.US Vickers Vantage Corp. I 20210826 0 9.96 9.96 9.91 9.96 58400 9.96
VCKAU.US Vickers Vantage Corp. I 20210826 0 10.21 10.23 10.19 10.195 15100 10.195 down down correct
VCKAW.US Vickers Vantage Corp. I 20210826 0 0.5301 0.5301 0.48 0.4901 36748 0.4901 down down correct
VCMIX.US Versus Capital Multi 20210826 0 28.95 28.95 28.95 28.95 0 28.6572
VCNX.US Vaccinex Inc 20210826 0 2.33 2.45 2.33 2.44 95000 2.44 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210826 0 26.27 26.27 26.27 26.27 0 26.0835
VCTR.US Victory Capital Holdings Inc 20210826 0 34.73 34.93 33.81 33.85 41978 33.5398 down up incorrect
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210826 0 9.92 10 9.92 9.97 840400 9.97 up up correct
VCYT.US Veracyte Inc 20210826 0 44.52 45.2 42.83 44.36 881800 44.36 down down correct
VECO.US Veeco Instruments Inc 20210826 0 21.8 22.02 21.62 21.75 200700 21.75 down down correct
VECT.US VectivBio Holding AG 20210826 0 7.63 7.67 7.45 7.55 7500 7.55 down up incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20210826 0 4.32 4.433 4.23 4.35 45700 4.35 up up correct
VELO.US Velocity Acquisition Corp 20210826 0 9.8 9.842 9.79 9.79 5500 9.79 down down correct
VELOU.US Velocity Acquisition Corp 20210826 0 10.117 10.117 10.117 10.117 0 10.117
VELOW.US Velocity Acquisition Corp 20210826 0 0.88 0.88 0.88 0.88 110 0.88
VENA.US Venus Acquisition Corporation 20210826 0 9.97 9.97 9.96 9.96 4900 9.96 down down correct
VENAR.US Venus Acquisition Corporation 20210826 0 0.44 0.44 0.44 0.44 300 0.44
VENAU.US Venus Acquisition Corporation 20210826 0 10.75 10.75 10.75 10.75 0 10.75
VENAW.US Venus Acquisition Corporation 20210826 0 0.3399 0.3432 0.32 0.32 4449 0.32 down down correct
VEON.US VEON Ltd 20210826 0 1.95 2.03 1.89 2 43867900 2 up up correct
VERA.US Vera Therapeutics Inc 20210826 0 16.73 17 14 14.25 17582 14.25 down down correct
VERB.US Verb Technology Company Inc 20210826 0 2.12 2.21 2.01 2.04 2637600 2.04 down down correct
VERBW.US Verb Technology Company Inc 20210826 0 0.7651 0.7654 0.745 0.745 1818 0.745 down up incorrect
VERI.US Veritone Inc 20210826 0 19.25 19.96 18.87 18.94 178100 18.94 down down correct
VERO.US Venus Concept Inc 20210826 0 2.15 2.19 2.07 2.08 97600 2.08 down up incorrect
VERU.US Veru Inc 20210826 0 8.09 8.34 7.92 7.98 831800 7.98 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20210826 0 64.58 71 64.47 65.81 293600 65.81 up up correct
VERX.US Vertex Inc 20210826 0 21.39 22.2 21.24 21.64 197200 21.64 up up correct
VERY.US Vericity Inc 20210826 0 9.5 9.5 9.4 9.4 800 9.4 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20210826 0 4.9 5.113 4.847 4.86 15500 4.86 down down correct
VFF.US Village Farms International Inc 20210826 0 9.61 9.74 9.295 9.41 582200 9.41 down down correct
VFLEX.US VFLEX 20210826 0 27.32 27.32 27.32 27.32 0 26.9797
VG.US Vonage Holdings Corp 20210826 0 13.33 13.54 13.24 13.26 1017600 13.26 down up incorrect
VIA.US Via Renewables Inc 20210826 0 11.49 11.55 11.41 11.42 49690 11.061 down down correct
VIAC.US ViacomCBS Inc 20210826 0 40.95 41.21 39.91 39.96 8032529 39.4081 down down correct
VIACA.US ViacomCBS Inc 20210826 0 45.65 45.98 44.2 44.54 50033 43.9845 down down correct
VIACP.US ViacomCBS Inc 20210826 0 68.01 68.01 66.69 66.95 25900 63.739 down down correct
VIASP.US Via Renewables Inc 20210826 0 25.97 26 25.935 25.935 1400 25.397 down up incorrect
VIAV.US Viavi Solutions Inc 20210826 0 16.53 16.53 16.24 16.24 1021000 16.24 down down correct
VICR.US Vicor Corporation 20210826 0 120.3 121.32 118.56 120.3 53000 120.3
VIEW.US View Inc 20210826 0 4.7 4.87 4.48 4.5 859900 4.5 down down correct
VIEWW.US View Inc 20210826 0 0.8071 0.85 0.79 0.79 48025 0.79 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20210826 0 9.97 9.97 9.97 9.97 200 9.97
VIIAW.US 7GC & Co. Holdings Inc 20210826 0 0.6201 0.6201 0.6201 0.6201 690 0.6201
VINC.US Vincerx Pharma Inc 20210826 0 14.93 15.25 14.47 15.18 86700 15.18 up up correct
VINO.US Gaucho Group Holdings Inc 20210826 0 3.52 3.86 3.21 3.33 566882 3.33 down down correct
VINP.US Vinci Partners Investments Ltd 20210826 0 13.98 14.179 13.98 14.04 45200 13.5442 up up correct
VIOT.US Viomi Technology Co. Ltd 20210826 0 5.02 5.15 4.85 4.88 432500 4.88 down up incorrect
VIR.US Vir Biotechnology Inc 20210826 0 49.105 51.49 48.46 50.45 1020600 50.45 up up correct
VIRC.US Virco Mfg. Corporation 20210826 0 3.79 3.87 3.71 3.84 13200 3.84 up down incorrect
VIRI.US Virios Therapeutics Inc 20210826 0 4.98 5.19 4.9 5.02 26600 5.02 up up correct
VIRT.US Virtu Financial Inc 20210826 0 25.77 26.05 25.57 25.59 614497 25.1316 down down correct
VIRX.US Viracta Therapeutics Inc 20210826 0 9.59 9.75 9.41 9.53 120800 9.53 down down correct
VISL.US Vislink Technologies Inc 20210826 0 2 2.09 1.96 1.98 1025587 1.98 down up incorrect
VITL.US Vital Farms Inc 20210826 0 17.04 17.21 16.57 16.73 228600 16.73 down down correct
VIVE.US Viveve Medical Inc 20210826 0 2.66 2.7199 2.523 2.58 152082 2.58 down down correct
VIVO.US Meridian Bioscience Inc 20210826 0 19.58 19.82 19.23 19.35 245700 19.35 down down correct
VJET.US voxeljet AG 20210826 0 7.66 7.9 7.45 7.67 15900 7.67 up up correct
VKTX.US Viking Therapeutics Inc 20210826 0 6.04 6.22 6.02 6.04 452400 6.04
VLATU.US Valor Latitude Acquisition Corp 20210826 0 9.85 9.85 9.85 9.85 0 9.85
VLCN.US Volcon Inc. Common stock 20210826 0 9.65 9.95 9.65 9.95 1678 9.95 up up correct
VLDR.US Velodyne Lidar Inc 20210826 0 7.32 7.54 7.24 7.25 1949100 7.25 down down correct
VLDRW.US Velodyne Lidar Inc 20210826 0 1.85 1.9 1.78 1.88 13300 1.88 up up correct
VLGEA.US Village Super Market Inc 20210826 0 21.74 22.07 21.69 21.87 30838 21.6249 up down incorrect
VLN.US WT 20210826 0 0.3801 0.398 0.37 0.37 10505 0.37 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210826 0 4.63 4.92 4.497 4.74 92400 4.74 up up correct
VLY.US Valley National Bancorp 20210826 0 13.31 13.325 12.99 13 1407957 12.7794 down down correct
VLYPO.US Valley National Bancorp 20210826 0 26.12 26.12 25.9 25.9891 2997 25.3031 down down correct
VLYPP.US Valley National Bancorp 20210826 0 30.74 30.74 29.41 30.08 9782 29.3017 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210826 0 10 10.02 9.983 10.01 16000 10.01 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210826 0 10.81 10.81 10.81 10.81 0 10.81
VMACW.US Vistas Media Acquisition Company Inc 20210826 0 0.9699 0.9699 0.9 0.9282 6282 0.9282 down down correct
VMAR.US Vision Marine Technologies Inc 20210826 0 7.13 7.15 5.91 6.17 479900 6.17 down down correct
VMD.US Viemed Healthcare Inc 20210826 0 6.25 6.34 6.15 6.21 104200 6.21 down down correct
VMEO.US Vimeo Inc 20210826 0 35.86 37.18 35.86 37 574400 37 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210826 0 16.72 16.85 16.32 16.63 402500 16.63 down down correct
VNET.US 21Vianet Group Inc 20210826 0 20.25 20.99 19.59 19.97 1817600 19.97 down down correct
VNOM.US Viper Energy Partners LP 20210826 0 17.91 18.19 17.8 18.02 297059 17.7207 up up correct
VOD.US Vodafone Group Plc 20210826 0 17.065 17.2 17.02 17.06 2199794 16.5044 down down correct
VOR.US Vor Biopharma Inc 20210826 0 13.32 14.19 13.32 13.71 123800 13.71 up up correct
VOSO.US Virtuoso Acquisition Corp 20210826 0 9.82 9.9 9.81 9.846 23300 9.846 up down incorrect
VOSOU.US Virtuoso Acquisition Corp 20210826 0 10.474 10.474 10.474 10.474 0 10.474
VOSOW.US Virtuoso Acquisition Corp 20210826 0 1.12 1.12 1.05 1.06 34526 1.06 down down correct
VOXX.US VOXX International Corporation 20210826 0 10.91 10.93 10.4 10.47 150100 10.47 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210826 0 9.85 9.88 9.85 9.86 2100 9.86 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210826 0 10.01 10.18 10.01 10.17 1900 10.17 up up correct
VPCBW.US VPC Impact Acquisition Holdings II 20210826 0 1.04 1.05 1.04 1.05 2474 1.05 up down incorrect
VQS.US Viq Solutions Inc 20210826 0 5.13 5.13 4.77 4.81 20610 4.81 down up incorrect
VRA.US Vera Bradley Inc 20210826 0 11.52 11.52 11.21 11.44 138700 11.44 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210826 0 8.3 8.92 7.93 8.31 498000 8.31 up up correct
VRAY.US ViewRay Inc 20210826 0 5.8 6.16 5.7 5.9 2555600 5.9 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210826 0 11.5 11.73 11.02 11.04 44400 11.04 down up incorrect
VRDN.US Viridian Therapeutics Inc 20210826 0 14.02 14.1499 13.57 13.67 17822 13.67 down down correct
VREX.US Varex Imaging Corporation 20210826 0 27.77 28.23 27.45 27.71 122700 27.71 down down correct
VRM.US Vroom Inc 20210826 0 26.38 26.9 25.8 25.95 1159900 25.95 down down correct
VRME.US VerifyMe Inc 20210826 0 3.75 3.7536 3.55 3.73 11900 3.73 down down correct
VRMEW.US VerifyMe Inc 20210826 0 1.12 1.12 1.1 1.1 798 1.1 down down correct
VRNA.US Verona Pharma plc 20210826 0 6.09 6.784 6.09 6.23 323200 6.23 up up correct
VRNS.US Varonis Systems Inc 20210826 0 61.62 63.15 61.62 62.88 692100 62.88 up up correct
VRNT.US Verint Systems Inc 20210826 0 44.7 44.7 44.14 44.16 474200 44.16 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210826 0 18.23 21.79 17.4 17.86 6028500 17.86 down down correct
VRRM.US Verra Mobility Corporation 20210826 0 14.91 15.315 14.74 15.18 633700 15.18 up up correct
VRSK.US Verisk Analytics Inc 20210826 0 197.72 198.705 197.07 197.78 945111 197.2501 up up correct
VRSN.US VeriSign Inc 20210826 0 211.18 213.22 210.93 212.73 360700 212.73 up up correct
VRTS.US Virtus Investment Partners Inc 20210826 0 311.8 311.8 300.73 303.81 44428 302.3368 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210826 0 200.94 202.74 197.91 198.25 1134700 198.25 down up incorrect
VS.US Versus Systems Inc 20210826 0 4.22 4.2943 3.87 4.11 73000 4.11 down down correct
VSAT.US Viasat Inc 20210826 0 52.26 52.42 51.48 51.68 166000 51.68 down down correct
VSEC.US VSE Corporation 20210826 0 47.87 49.2925 47.87 48.22 29233 48.1424 up down incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20210826 0 6.54 6.54 6.54 6.54 0 6.4541
VSLCX.US Invesco Senior Loan Fund Class C 20210826 0 6.55 6.55 6.55 6.55 0 6.48
VSLYX.US If Inv Snr Fnd Y 20210826 0 6.54 6.54 6.54 6.54 0 6.4486
VSSYW.US Versus Systems Inc 20210826 0 1.79 2.11 1.79 2.11 1600 2.11 up up correct
VSTA.US Vasta Platform Limited 20210826 0 5.66 5.785 5.5993 5.67 29730 5.67 up up correct
VSTM.US Verastem Inc 20210826 0 2.72 2.79 2.61 2.61 1120800 2.61 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210826 0 9.897 9.897 9.897 9.897 600 9.897
VTAQR.US Ventoux CCM Acquisition Corp 20210826 0 0.205 0.205 0.19 0.205 11814 0.205
VTAQU.US Ventoux CCM Acquisition Corp 20210826 0 10.27 10.27 10.27 10.27 0 10.27
VTAQW.US Ventoux CCM Acquisition Corp 20210826 0 0.2301 0.25 0.2301 0.2499 8298 0.2499 up up correct
VTGN.US VistaGen Therapeutics Inc 20210826 0 2.97 3.04 2.87 2.88 813300 2.88 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210826 0 9.69 9.69 9.68 9.68 11900 9.68 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210826 0 9.83 9.865 9.83 9.83 11000 9.83
VTIQW.US VectoIQ Acquisition Corp. II 20210826 0 0.871 0.91 0.819 0.85 13300 0.85 down up incorrect
VTNR.US Vertex Energy Inc 20210826 0 7.68 7.84 7.44 7.49 1302500 7.49 down down correct
VTRS.US Viatris Inc 20210826 0 14.52 14.53 14.16 14.29 5223048 14.1698 down down correct
VTRU.US Vitru Limited 20210826 0 17.3 17.3 17.19 17.27 1216 17.27 down down correct
VTSI.US VirTra Inc 20210826 0 6.93 7.32 6.92 7.15 215000 7.15 up up correct
VTVT.US vTv Therapeutics Inc 20210826 0 1.85 1.92 1.8 1.82 565300 1.82 down down correct
VUZI.US Vuzix Corporation 20210826 0 12.33 12.75 11.93 12.15 1316300 12.15 down down correct
VVOS.US Vivos Therapeutics Inc 20210826 0 5.31 5.55 4.98 5.1 1535700 5.1 down down correct
VVPR.US VivoPower International PLC 20210826 0 5.77 5.85 5.54 5.57 111200 5.57 down down correct
VWE.US Vintage Wine Estates Inc 20210826 0 9.67 10.07 9.605 9.78 173200 9.78 up up correct
VWTR.US Vidler Water Resources Inc 20210826 0 13.88 14.02 13.75 13.94 60100 13.94 up up correct
VXRT.US Vaxart Inc 20210826 0 9.24 9.5 8.89 9.01 4878900 9.01 down down correct
VYGR.US Voyager Therapeutics Inc 20210826 0 3.26 3.35 3.14 3.16 239600 3.16 down down correct
VYNE.US VYNE Therapeutics Inc 20210826 0 1.6 1.64 1.49 1.52 756500 1.52 down down correct
VYNT.US Vyant Bio Inc 20210826 0 2.55 2.69 2.55 2.67 113400 2.67 up up correct
WABC.US Westamerica Bancorporation 20210826 0 56.61 56.98 55.73 55.76 55872 55.3415 down down correct
WAFD.US Washington Federal Inc 20210826 0 33.71 33.71 33.09 33.18 511000 32.9703 down down correct
WAFDP.US Washington Federal Inc 20210826 0 26.2 26.2 26.121 26.144 8000 25.5445 down down correct
WAFU.US Wah Fu Education Group Limited 20210826 0 7.04 7.242 6.45 6.69 62600 6.69 down down correct
WALD.US Waldencast Acquisition Corp 20210826 0 9.8 9.8 9.8 9.8 0 9.8
WALDU.US Waldencast Acquisition Corp 20210826 0 10.2 10.2 10.2 10.2 0 10.2
WALDW.US Waldencast Acquisition Corp 20210826 0 1.09 1.1 0.936 0.936 600 0.936 down down correct
WASH.US Washington Trust Bancorp Inc 20210826 0 52.5 52.62 52.08 52.3 47799 51.3046 down down correct
WATT.US Energous Corporation 20210826 0 2.3 2.43 2.29 2.32 488100 2.32 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210826 0 8.14 8.22 7.68 7.68 27780 7.68 down up incorrect
WB.US Weibo Corporation 20210826 0 54 54.78 53.75 54.52 536400 54.52 up up correct
WBA.US Walgreens Boots Alliance Inc 20210826 0 48.81 48.87 47.68 47.84 3847151 47.3735 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210826 0 59.93 60.45 59.39 59.47 340500 59.47 down up incorrect
WDAY.US Workday Inc 20210826 0 247 248.46 245 246.76 3036300 246.76 down down correct
WDC.US Western Digital Corporation 20210826 0 66.19 66.29 62.16 62.57 7217500 62.57 down down correct
WDFC.US WD 20210826 0 232.61 235.37 232.44 234.12 56602 233.3853 up up correct
WE.US WT 20210826 0 1.41 1.56 1.35 1.5 92438 1.5 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210826 0 13.63 13.63 13.63 13.63 0 13.6051
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210826 0 14.34 14.34 14.34 14.34 0 14.3152
WEJO.US Wejo Group Limited Common Shares 20210826 0 9.82 9.9 9.81 9.846 23300 9.846 up up correct
WEN.US The Wendy's Company 20210826 0 23.215 23.37 23.03 23.18 1310130 22.9278 down up incorrect
WERN.US Werner Enterprises Inc 20210826 0 46.6 46.81 46.39 46.62 417143 46.3766 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210826 0 14.24 14.24 14.24 14.24 0 14.2156
WETF.US WisdomTree Investments Inc 20210826 0 6.27 6.275 6.13 6.14 892116 6.1129 down down correct
WEYS.US Weyco Group Inc 20210826 0 23.82 23.98 22.88 23.21 12968 23.21 down down correct
WFC.US PD 20210826 0 25.27 25.29 25.17 25.18 436177 24.7672 down down correct
WFCF.US Where Food Comes From Inc 20210826 0 13.5 13.5 13.5 13.5 600 13.5
WFCPX.US Wells Fargo & Co Non 20210826 0 20.21 20.21 20.21 20.21 0 20.21
WFRD.US Weatherford International plc Ordinary Shares 20210826 0 15.05 15.365 15.05 15.27 35500 15.27 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210826 0 26.98 26.98 26.57 26.604 2500 26.604 down up incorrect
WHF.US WhiteHorse Finance Inc 20210826 0 15.73 15.7999 15.6001 15.77 29509 14.9452 up up correct
WHLM.US Wilhelmina International Inc 20210826 0 5.5 5.74 5.44 5.52 77700 5.52 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210826 0 3.22 3.35 3.19 3.23 51800 3.23 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210826 0 16.9 16.99 16.52 16.99 5800 16.99 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210826 0 10 10 9.41 9.55 5700 9.55 down down correct
WILC.US G. Willi 20210826 0 21.77 22.43 21.77 21.91 768 20.6623 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210826 0 4 4.09 3.94 3.98 555200 3.98 down down correct
WINA.US Winmark Corporation 20210826 0 202.385 204.89 202.38 203.22 5147 197.0064 up up correct
WING.US Wingstop Inc 20210826 0 167.72 169.55 166.18 168.43 139336 168.2576 up down incorrect
WINT.US Windtree Therapeutics Inc 20210826 0 1.85 1.91 1.83 1.84 191100 1.84 down down correct
WIRE.US Encore Wire Corporation 20210826 0 87.015 87.015 84.9 85.02 91084 85.0029 down down correct
WISA.US Summit Wireless Technologies Inc 20210826 0 3.26 3.34 3.15 3.16 142700 3.16 down down correct
WISH.US ContextLogic Inc 20210826 0 6.94 7.04 6.66 6.66 25165800 6.66 down down correct
WIX.US Wix.com Ltd 20210826 0 223.38 229.25 219.35 221.97 748800 221.97 down down correct
WKEY.US WISeKey International Holding AG 20210826 0 7 7.39 6.81 6.9 741500 6.9 down down correct
WKHS.US Workhorse Group Inc 20210826 0 9.417 9.85 9.3 9.41 6394500 9.41 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20210826 0 26.44 26.94 25.92 25.96 132600 25.96 down down correct
WKSP.US Worksport Ltd. Common Stock 20210826 0 5.27 5.32 5.03 5.08 145400 5.08 down down correct
WKSPW.US Worksport Ltd. Warrant 20210826 0 1.32 1.32 1.08 1.08 11400 1.08 down down correct
WLDN.US Willdan Group Inc 20210826 0 36.64 37.08 36.23 36.24 25500 36.24 down down correct
WLFC.US Willis Lease Finance Corporation 20210826 0 37.21 38.42 36.8 38.1 21300 38.1 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20210826 0 215.75 217.74 213.665 214.75 1314102 213.2785 down down correct
WMG.US Warner Music Group Corp 20210826 0 37.68 38.08 37.15 37.48 757235 37.3502 down down correct
WMPN.US William Penn Bancorporation 20210826 0 12.09 12.24 12.07 12.23 6500 12.23 up up correct
WNEB.US Western New England Bancorp Inc 20210826 0 8.72 8.79 8.67 8.73 44108 8.6847 up down incorrect
WNW.US Wunong Net Technology Company Limited 20210826 0 5.03 5.3 5.0165 5.08 122602 5.08 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210826 0 21.92 21.92 20.99 21.28 1560000 21.28 down down correct
WORX.US SCWorx Corp 20210826 0 2.66 2.73 2.5 2.54 905500 2.54 down up incorrect
WPRT.US Westport Fuel Systems Inc 20210826 0 4.02 4.18 3.99 3.99 1205700 3.99 down down correct
WRAP.US Wrap Technologies Inc 20210826 0 7.16 7.6 7.14 7.58 277500 7.58 up up correct
WRLD.US World Acceptance Corporation 20210826 0 189.37 191.98 183.54 185.51 17000 185.51 down down correct
WSBC.US WesBanco Inc 20210826 0 34.36 34.59 33.66 33.73 200745 33.0631 down down correct
WSBCP.US WesBanco Inc 20210826 0 28.07 28.07 27.77 27.895 10600 27.4875 down down correct
WSBF.US Waterstone Financial Inc 20210826 0 20.07 20.17 20.02 20.04 57265 19.8456 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210826 0 28.61 28.69 28.29 28.58 1030300 28.58 down down correct
WSFS.US WSFS Financial Corporation 20210826 0 45.1 45.38 44.44 44.53 149124 44.4224 down down correct
WSTG.US Wayside Technology Group Inc 20210826 0 28.01 28.01 27.41 27.68 2764 27.533 down down correct
WTBA.US West Bancorporation Inc 20210826 0 30.09 30.3025 29.98 30.1 27879 29.8861 up up correct
WTER.US The Alkaline Water Company Inc 20210826 0 1.945 1.97 1.83 1.87 1082600 1.87 down down correct
WTFC.US Wintrust Financial Corporation 20210826 0 74.71 75.375 72.92 73.04 211477 72.7943 down down correct
WTFCM.US Wintrust Financial Corporation 20210826 0 28.5267 28.74 28.5267 28.74 1585 27.8973 up up correct
WTFCP.US Wintrust Financial Corporation 20210826 0 28.74 28.74 28.22 28.61 6600 27.7516 down down correct
WTRH.US Waitr Holdings Inc 20210826 0 1.199 1.21 1.15 1.16 2359000 1.16 down down correct
WTW.US Weight Watchers International Inc 20210826 0 22.74 22.86 22.11 22.21 18081 22.21 down up incorrect
WVE.US Wave Life Sciences Ltd 20210826 0 5.96 6.23 5.65 5.75 290700 5.75 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210826 0 12.73 12.75 12.58 12.75 20600 12.75 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210826 0 5.4499 5.4499 5.3812 5.3812 526 5.2113 down down correct
WW.US WW International Inc 20210826 0 22.8 22.92 22.09 22.2 1134800 22.2 down down correct
WWD.US Woodward Inc 20210826 0 121.65 121.855 119.97 121.1 112616 120.9355 down down correct
WYNN.US Wynn Resorts Limited 20210826 0 100.06 102.97 99.01 99.58 3090400 99.58 down down correct
XAIR.US Beyond Air Inc 20210826 0 10.6 11.9 10.27 10.92 1558900 10.92 up up correct
XBIO.US Xenetic Biosciences Inc 20210826 0 3.14 3.27 3.08 3.12 3649800 3.12 down down correct
XBIOW.US Xenetic Biosciences Inc 20210826 0 1.58 1.58 1.58 1.58 0 1.58
XBIT.US XBiotech Inc 20210826 0 15.87 16 15.81 15.94 53600 15.94 up up correct
XCAPX.US ACAP Strategic Fund 20210826 0 25.67 25.67 25.67 25.67 0 25.67
XCBFX.US Capstone Church Bond Fund 20210826 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210826 0 10.69 10.69 10.69 10.69 0 10.6003
XCUR.US Exicure Inc 20210826 0 1.34 1.36 1.3 1.34 391300 1.34
XCWPX.US ACAP Strategic Fund Class W Shares 20210826 0 19.02 19.02 19.02 19.02 0 19.02
XEL.US Xcel Energy Inc 20210826 0 68.06 68.44 67.5775 68.3 1637672 67.3718 up up correct
XELA.US Exela Technologies Inc 20210826 0 2.27 2.42 2.15 2.15 19439400 2.15 down down correct
XELB.US Xcel Brands Inc 20210826 0 1.74 1.78 1.71 1.74 18100 1.74
XENE.US Xenon Pharmaceuticals Inc 20210826 0 16.95 17.335 16.76 17 134800 17 up up correct
XENT.US Intersect ENT Inc 20210826 0 27.65 27.65 27.37 27.62 772300 27.62 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210826 0 2.74 3.08 2.73 2.85 5860800 2.85 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210826 0 4.9 5.078 4.8 4.9 43100 4.9
XGEIX.US Guggenheim Energy & Income Fund 20210826 0 838.69 838.69 838.69 838.69 0 786.2574
XGN.US Exagen Inc 20210826 0 13.45 13.68 12.809 13.34 22200 13.34 down down correct
XILSX.US Pioneer ILS Interval Fund 20210826 0 8.72 8.72 8.72 8.72 0 8.72
XLNX.US Xilinx Inc 20210826 0 152.82 153.66 150.46 151.07 1359637 150.7879 down down correct
XLRN.US Acceleron Pharma Inc 20210826 0 127.47 130.11 127.16 127.16 214000 127.16 down down correct
XM.US Qualtrics International Inc 20210826 0 44.51 45.06 44.19 44.67 332654 44.67 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20210826 0 72.58 74.76 71.055 73.98 104200 73.98 up up correct
XNCR.US Xencor Inc 20210826 0 32.66 32.95 31.91 32 170500 32 down down correct
XNET.US Xunlei Limited 20210826 0 3.72 3.796 3.62 3.68 159700 3.68 down down correct
XOG.US Extraction Oil & Gas Inc 20210826 0 43.37 44.09 42.6 43.53 68500 43.53 up up correct
XOMA.US XOMA Corporation 20210826 0 28.97 29.63 28.29 29.07 9706 29.07 up up correct
XOMAO.US XOMA Corporation 20210826 0 25.99 25.99 25.868 25.9 8800 25.3975 down down correct
XOMAP.US XOMA Corporation 20210826 0 26.05 26.235 26.04 26.235 1700 25.7208 up up correct
XONE.US The ExOne Company 20210826 0 24.08 24.72 23.83 24.08 406700 24.08
XOS.US Xos Inc 20210826 0 6.07 6.25 5.835 6.18 786000 6.18 up up correct
XOSWW.US Xos Equity Warrants 20210826 0 1.03 1.2 0.98 1.13 99960 1.13 up up correct
XP.US XP Inc 20210826 0 48.03 48.63 47.27 47.46 1553400 47.46 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20210826 0 9.8 9.8207 9.75 9.82 639882 9.82 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210826 0 10.17 10.17 10.03 10.08 362600 10.08 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210826 0 10.74 10.74 10.52 10.525 4500 10.525 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210826 0 1.99 2.06 1.99 2.06 97054 2.06 up up correct
XPEL.US XPEL Inc 20210826 0 74.02 76.11 71.67 74.29 323300 74.29 up up correct
XPER.US Xperi Holding Corporation 20210826 0 21.15 21.3 20.86 20.97 316877 20.97 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210826 0 6.54 6.54 6.54 6.54 0 6.4717
XRAY.US DENTSPLY SIRONA Inc 20210826 0 60.58 60.64 60.13 60.39 794302 60.1618 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210826 0 0.342 0.342 0.3075 0.3075 42339 0.3075 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210826 0 23.01 23.03 22.26 22.34 1243149 21.839 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210826 0 10.89 10.89 10.89 10.89 0 10.7779
XSICX.US Voya Senior Income Fund Class 20210826 0 10.87 10.87 10.87 10.87 0 10.7707
XSIIX.US ING Senior Incm Fd 20210826 0 10.85 10.85 10.85 10.85 0 10.7309
XSILX.US XSILX 20210826 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210826 0 10.9 10.9 10.9 10.9 0 10.7809
XSLCX.US Invesco Senior Loan Fund Class 20210826 0 6.54 6.54 6.54 6.54 0 6.54
XSPA.US XpresSpa Group Inc 20210826 0 1.67 1.74 1.64 1.7 2394500 1.7 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20210826 0 4.7 4.78 4.4 4.46 60100 4.46 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20210826 0 3.66 3.77 3.57 3.61 1513800 3.61 down down correct
YELL.US Yellow Corporation 20210826 0 5.97 6.03 5.7 5.78 385300 5.78 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210826 0 3.56 3.69 3.55 3.59 68800 3.59 up down incorrect
YI.US 111 Inc 20210826 0 6.71 6.89 6.36 6.65 1035100 6.65 down down correct
YJ.US Yunji Inc 20210826 0 0.86 0.868 0.756 0.78 498200 0.78 down down correct
YMAB.US Y 20210826 0 28.65 29 28.18 28.58 210200 28.58 down down correct
YMTX.US Yumanity Therapeutics Inc 20210826 0 9.79 10.14 9.75 10.04 131900 10.04 up up correct
YNDX.US Yandex N.V 20210826 0 69.36 70.53 69.33 70.4 1263100 70.4 up up correct
YORW.US The York Water Company 20210826 0 51.19 51.26 50.03 50.08 21875 49.6716 down down correct
YQ.US 17 Education & Technology Group Inc 20210826 0 4.36 4.64 4.152 4.2 718200 4.2 down down correct
YSAC.US Yellowstone Acquisition Company 20210826 0 10.06 10.1 10.06 10.08 10300 10.08 up up correct
YSACU.US Yellowstone Acquisition Company 20210826 0 10.43 10.55 10.43 10.51 5600 10.51 up up correct
YSACW.US Yellowstone Acquisition Company 20210826 0 0.8 0.9499 0.8 0.905 40646 0.905 up down incorrect
YTEN.US Yield10 Bioscience Inc 20210826 0 6.76 6.76 6.4 6.54 12400 6.54 down down correct
YTRA.US Yatra Online Inc 20210826 0 1.93 1.933 1.83 1.88 59000 1.88 down down correct
YVR.US Liquid Media Group Ltd 20210826 0 1.72 2.11 1.66 1.68 7929300 1.68 down down correct
YY.US JOYY Inc 20210826 0 62.95 65.75 58.65 59.88 13612602 58.7994 down up incorrect
Z.US Zillow Group Inc 20210826 0 99.63 101.24 97.15 97.69 2670400 97.69 down down correct
ZBRA.US Zebra Technologies Corporation 20210826 0 584.62 584.62 578.53 578.91 121100 578.91 down down correct
ZCMD.US Zhongchao Inc 20210826 0 1.67 1.69 1.66 1.68 47100 1.68 up up correct
ZD.US Ziff Davis Inc. 20210826 0 135.27 136.37 135.18 135.45 261700 135.45 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20210826 0 17.29 17.36 15.84 16.72 220000 16.72 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210826 0 4.2 4.5 4.2 4.45 57200 4.45 up up correct
ZEUS.US Olympic Steel Inc 20210826 0 27.51 27.7683 27.04 27.09 48635 27.0449 down down correct
ZG.US Zillow Group Inc 20210826 0 100 101.21 96.96 97.95 709400 97.95 down down correct
ZGNX.US Zogenix Inc 20210826 0 14.53 14.81 14.22 14.29 361000 14.29 down down correct
ZGYH.US Yunhong International 20210826 0 10.21 10.22 10.21 10.22 2100 10.22 up up correct
ZGYHR.US Yunhong International 20210826 0 0.32 0.32 0.32 0.32 1500 0.32
ZGYHU.US Yunhong International 20210826 0 10.7801 10.7801 10.7801 10.7801 0 10.7801
ZI.US ZoomInfo Technologies Inc 20210826 0 62.4 63.67 60.75 61.7 2928000 61.7 down down correct
ZION.US Zions Bancorporation National Association 20210826 0 56.98 57.17 55.65 55.75 1068663 55.4259 down down correct
ZIONL.US ZIONL 20210826 0 27.91 27.91 27.8 27.85 12200 26.9794 down down correct
ZIONO.US Zions Bancorporation National Association 20210826 0 27.51 27.51 27.31 27.31 2900 26.5226 down down correct
ZIONP.US Zions Bancorporation National Association 20210826 0 25.2 25.2 25.2 25.2 136 24.6945
ZIOP.US ZIOPHARM Oncology Inc 20210826 0 1.66 1.79 1.66 1.68 1469377 1.68 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210826 0 3.25 3.37 3.22 3.25 89500 3.25
ZIXI.US Zix Corporation 20210826 0 7.56 7.82 7.55 7.65 422400 7.65 up down incorrect
ZKIN.US ZK International Group Co. Ltd 20210826 0 4.13 4.94 3.88 3.95 12752500 3.95 down down correct
ZLAB.US Zai Lab Limited 20210826 0 143.06 144.749 136.13 136.87 204500 136.87 down down correct
ZM.US Zoom Video Communications Inc 20210826 0 350.75 357.93 340.25 340.63 4849000 340.63 down down correct
ZNGA.US Zynga Inc 20210826 0 8.68 8.84 8.6 8.76 20507800 8.76 up up correct
ZNTE.US Zanite Acquisition Corp 20210826 0 10.04 10.075 10.04 10.06 27300 10.06 up up correct
ZNTEU.US Zanite Acquisition Corp 20210826 0 10.495 10.495 10.466 10.484 3300 10.484 down down correct
ZNTEW.US Zanite Acquisition Corp 20210826 0 0.91 0.91 0.87 0.91 9000 0.91
ZNTL.US Zentalis Pharmaceuticals Inc 20210826 0 62.41 63.975 61.325 63 148800 63 up up correct
ZS.US Zscaler Inc 20210826 0 263 270.9 262.549 266.97 1713400 266.97 up up correct
ZSAN.US Zosano Pharma Corporation 20210826 0 0.69 0.71 0.684 0.698 913900 0.698 up down incorrect
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210826 0 9.666 9.666 9.645 9.645 400 9.645 down down correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210826 0 10 10 10 10 0 10
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20210826 0 1.2499 1.2499 1.2499 1.2499 174 1.2499
ZUMZ.US Zumiez Inc 20210826 0 41.75 41.75 39.78 41.72 274900 41.72 down down correct
ZVO.US Zovio Inc 20210826 0 2.3 2.5 2.3 2.49 176200 2.49 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210826 0 10 10.02 9.99 10.02 499812 10.02 up up correct
ZWRK.US Z 20210826 0 9.62 9.67 9.62 9.67 500 9.67 up down incorrect
ZWRKU.US Z 20210826 0 9.87 9.87 9.87 9.87 0 9.87
ZWRKW.US Z 20210826 0 0.7146 0.7201 0.69 0.7201 3801 0.7201 up up correct
ZXYZ.US A 20210826 0 5.5 5.5 5.5 5.5 0 5.5
ZY.US Zymergen Inc 20210826 0 12.88 12.94 11.88 12.63 1514600 12.63 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210826 0 4.14 4.3 4.06 4.08 2544956 4.08 down down correct
ZYXI.US Zynex Inc 20210826 0 13.75 13.96 13.18 13.28 250700 13.28 down down correct

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