CollectAI

close-nasdaq_stocks

2021/08/30

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210830 0 9.68 9.68 9.68 9.68 0 9.68
AACG.US ATA Creativity Global 20210830 0 2.68 2.74 2.64 2.7 45858 2.7 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20210830 0 9.89 9.89 9.89 9.89 300 9.89
AADI.US Aadi Bioscience Inc 20210830 0 25.56 25.85 24.44 25.52 114300 25.52 down down correct
AAIDX.US AAIDX 20210830 0 22.54 22.54 22.54 22.54 0 21.7099
AAL.US American Airlines Group Inc 20210830 0 20.29 20.3 19.47 19.51 24094300 19.51 down down correct
AAME.US Atlantic American Corporation 20210830 0 3.86 3.92 3.76 3.87 33300 3.87 up up correct
AAOI.US Applied Optoelectronics Inc 20210830 0 7.3 7.36 7.14 7.28 315800 7.28 down up incorrect
AAON.US AAON Inc 20210830 0 69.09 69.34 68.47 69.2 162690 69.0323 up up correct
AAPL.US Apple Inc 20210830 0 149 153.49 148.61 153.12 90956723 152.8969 up up correct
AATC.US Image Sensing Systems Inc 20210830 0 7.82 8 7.64 7.78 81100 7.6481 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210830 0 73.99 74.09 72.82 73.48 271600 73.48 down down correct
ABCB.US Ameris Bancorp 20210830 0 50 50.21 48.61 48.69 217569 48.4055 down down correct
ABCL.US AbCellera Biologics Inc 20210830 0 17.86 17.99 16.9 17.35 1032100 17.35 down down correct
ABCM.US Abcam plc 20210830 0 20.6 21.09 20.6 20.94 65900 20.94 up up correct
ABEO.US Abeona Therapeutics Inc 20210830 0 1.29 1.32 1.27 1.28 363000 1.28 down down correct
ABGI.US ABG Acquisition Corp. I 20210830 0 9.62 9.62 9.62 9.62 300 9.62
ABIO.US ARCA biopharma Inc 20210830 0 3.09 3.09 3 3.05 38500 3.05 down down correct
ABMD.US Abiomed Inc 20210830 0 360.68 364.49 359.81 360.96 112000 360.96 up up correct
ABNB.US Airbnb Inc 20210830 0 154.41 157.49 151.92 156.02 3968700 156.02 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210830 0 18.91 19.46 18.53 18.85 101800 18.85 down down correct
ABSI.US Absci Corporation Common Stock 20210830 0 19.85 20.395 17 18.21 407900 18.21 down down correct
ABST.US Absolute Software Corporation 20210830 0 11.95 12.13 11.91 12.08 41300 12.0011 up up correct
ABTX.US Allegiance Bancshares Inc 20210830 0 37.96 37.96 36.88 36.98 42183 36.8763 down down correct
ABUS.US Arbutus Biopharma Corporation 20210830 0 3.38 3.53 3.3 3.38 1874700 3.38
ABVC.US ABVC Biopharma Inc. Common Stock 20210830 0 3.17 3.25 3 3.18 464700 3.18 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210830 0 17.22 17.36 16.83 16.97 714500 16.97 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210830 0 9.61 9.61 9.61 9.61 0 9.61
ACAHU.US Atlantic Coastal Acquisition Corp 20210830 0 9.91 9.94 9.91 9.94 25100 9.94 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210830 0 0.8699 0.8699 0.7501 0.86 48573 0.86 down down correct
ACB.US Aurora Cannabis Inc 20210830 0 7.18 7.229 6.99 7.14 2992477 7.14 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210830 0 10.34 10.34 10.34 10.34 0 10.34
ACBAW.US Ace Global Business Acquisition Limited 20210830 0 0.4298 0.4298 0.3899 0.39 440 0.39 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20210830 0 24.78 24.78 24 24.03 86600 24.03 down down correct
ACCD.US Accolade Inc 20210830 0 47.03 47.95 46.64 47.22 374041 47.22 up up correct
ACER.US Acer Therapeutics Inc 20210830 0 2.55 2.62 2.53 2.53 39778 2.53 down up incorrect
ACET.US Adicet Bio Inc 20210830 0 8.13 8.18 7.85 8 66096 8 down down correct
ACEV.US ACE Convergence Acquisition Corp 20210830 0 9.86 9.88 9.86 9.87 105700 9.87 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210830 0 10.14 10.14 10.14 10.14 0 10.14
ACEVW.US ACE Convergence Acquisition Corp 20210830 0 0.66 0.66 0.596 0.608 20389 0.608 down down correct
ACGL.US Arch Capital Group Ltd 20210830 0 41.76 41.99 41.17 41.25 1544600 41.25 down down correct
ACGLN.US Arch Capital Group Ltd 20210830 0 26.19 26.19 26.02 26.1 17100 25.4687 down down correct
ACGLO.US Arch Capital Group Ltd 20210830 0 26.22 26.5 26.22 26.4 6427 25.7126 up up correct
ACHC.US Acadia Healthcare Company Inc 20210830 0 66.24 66.97 65.67 66.3 307900 66.3 up up correct
ACHL.US Achilles Therapeutics plc 20210830 0 6.49 6.6 6.36 6.49 43570 6.49
ACHV.US Achieve Life Sciences Inc 20210830 0 7.98 8.04 7.8 7.93 55000 7.93 down down correct
ACIU.US AC Immune SA 20210830 0 6.88 7.21 6.8 6.99 142900 6.99 up up correct
ACIW.US ACI Worldwide Inc 20210830 0 31.92 32.2 31.59 32.09 584914 32.09 up down incorrect
ACKIT.US Ackrell SPAC Partners I Co 20210830 0 9.99 9.995 9.988 9.99 27300 9.99
ACKIU.US Ackrell SPAC Partners I Co 20210830 0 10.22 10.22 10.22 10.22 12000 10.22
ACKIW.US Ackrell SPAC Partners I Co 20210830 0 0.4852 0.5001 0.48 0.48 40323 0.48 down down correct
ACLS.US Axcelis Technologies Inc 20210830 0 52.13 52.8 50.01 50.9 299700 50.9 down up incorrect
ACMR.US ACM Research Inc 20210830 0 88.37 89.1 85.25 88.18 158200 88.18 down down correct
ACNB.US ACNB Corporation 20210830 0 28.9 28.9 28.66 28.75 15989 28.4939 down down correct
ACOR.US Acorda Therapeutics Inc 20210830 0 4.25 4.33 4.08 4.13 155100 4.13 down up incorrect
ACQR.US Independence Holdings Corp 20210830 0 9.769 9.769 9.769 9.769 0 9.769
ACQRU.US Independence Holdings Corp 20210830 0 9.875 9.88 9.87 9.88 600 9.88 up up correct
ACRS.US Aclaris Therapeutics Inc 20210830 0 15.67 15.78 15.19 15.4 212800 15.4 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210830 0 1.11 1.15 1.09 1.13 792400 1.13 up down incorrect
ACST.US Acasti Pharma Inc 20210830 0 3.36 3.36 3.12 3.2 1464775 3.2 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210830 0 9.61 9.72 9.61 9.65 86200 9.65 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210830 0 9.8 9.8 9.8 9.8 1000 9.8
ACTDW.US ArcLight Clean Transition Corp. II 20210830 0 1 1.03 0.9901 1.01 2983 1.01 up up correct
ACTG.US Acacia Research Corporation 20210830 0 5.75 5.96 5.66 5.89 493600 5.89 up up correct
ACVA.US ACV Auctions Inc 20210830 0 18.99 20.31 18.75 20.16 682800 20.16 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210830 0 4.82 4.97 4.81 4.92 25200 4.92 up up correct
ADAG.US Adagene Inc 20210830 0 16.66 16.98 16.02 16.786 17800 16.786 up up correct
ADAP.US Adaptimmune Therapeutics plc 20210830 0 5.26 5.42 4.96 5.24 1677500 5.24 down down correct
ADBE.US Adobe Inc 20210830 0 659.78 667.67 659.78 665.99 1341500 665.99 up up correct
ADER.US 26 Capital Acquisition Corp 20210830 0 9.64 9.66 9.64 9.66 1100 9.66 up up correct
ADERU.US 26 Capital Acquisition Corp 20210830 0 10.05 10.05 10.05 10.05 1061 10.05
ADERW.US 26 Capital Acquisition Corp 20210830 0 0.825 0.9498 0.825 0.9498 4340 0.9498 up up correct
ADES.US Advanced Emissions Solutions Inc 20210830 0 7.04 7.07 6.78 6.82 105400 6.82 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20210830 0 30.7 32.34 30.325 32.34 362403 32.34 up up correct
ADI.US Analog Devices Inc 20210830 0 166.965 168.27 166.65 166.98 4901685 166.3429 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210830 0 4.22 4.39 3.89 4.13 934900 4.13 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210830 0 0.9001 0.9001 0.8002 0.8002 1300 0.8002 down down correct
ADMA.US ADMA Biologics Inc 20210830 0 1.38 1.385 1.32 1.33 688600 1.33 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20210830 0 1.09 1.1 1.05 1.05 1485500 1.05 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210830 0 4.5 4.69 4.47 4.53 100000 4.53 up up correct
ADN.US Advent Technologies Holdings Inc 20210830 0 7.87 7.87 7.37 7.47 218900 7.47 down down correct
ADNWW.US Advent Technologies Holdings Inc 20210830 0 1.12 1.19 0.8401 0.9599 435336 0.9599 down down correct
ADOC.US Edoc Acquisition Corp 20210830 0 10.07 10.07 10.07 10.07 500 10.07
ADOCR.US Edoc Acquisition Corp 20210830 0 0.36 0.36 0.36 0.36 10 0.36
ADOCW.US Edoc Acquisition Corp 20210830 0 0.2461 0.2495 0.2319 0.2319 18276 0.2319 down down correct
ADP.US Automatic Data Processing Inc 20210830 0 209.09 210.83 208.99 209.07 885567 207.1983 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210830 0 35.12 36.48 35.12 35.79 363100 35.79 up down incorrect
ADSK.US Autodesk Inc 20210830 0 316.94 318.72 310.16 313.39 1411900 313.39 down up incorrect
ADTN.US ADTRAN Inc 20210830 0 22.98 22.98 20.385 20.51 2670836 20.4226 down down correct
ADTX.US Aditxt Inc 20210830 0 1.97 1.97 1.83 1.87 3552100 1.87 down up incorrect
ADUS.US Addus HomeCare Corporation 20210830 0 90.96 90.96 89.5 89.95 44400 89.95 down down correct
ADV.US Advantage Solutions Inc 20210830 0 9.16 9.24 8.83 8.88 443900 8.88 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20210830 0 2.43 2.53 2.36 2.39 1104800 2.39 down down correct
ADVWW.US Advantage Solutions Inc 20210830 0 1.87 1.94 1.65 1.65 457622 1.65 down down correct
ADXN.US Addex Therapeutics Ltd 20210830 0 9.94 9.94 9.7 9.7 1600 9.7 down down correct
ADXS.US Advaxis Inc 20210830 0 0.4406 0.4649 0.4375 0.4475 4338426 0.4475 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210830 0 9.62 9.68 9.62 9.67 3500 9.67 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20210830 0 9.965 9.98 9.95 9.98 5100 9.98 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210830 0 0.72 0.7301 0.72 0.721 6762 0.721 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210830 0 3.3 3.48 3.16 3.46 1332900 3.46 up down incorrect
AEHR.US Aehr Test Systems 20210830 0 7.51 7.52 6.85 6.91 1017300 6.91 down down correct
AEI.US Alset EHome International Inc 20210830 0 2 2.1 1.97 2.02 2561500 2.02 up up correct
AEIS.US Advanced Energy Industries Inc 20210830 0 91.76 92.85 90.135 90.46 147206 90.3586 down up incorrect
AEL.US PB 20210830 0 27.55 27.7699 27.55 27.56 45992 27.56 up down incorrect
AEMD.US Aethlon Medical Inc 20210830 0 3.95 3.97 3.6 3.63 452800 3.63 down down correct
AEP.US American Electric Power Company Inc 20210830 0 89.21 89.955 89.01 89.62 2222003 88.7868 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210830 0 50.99 51.12 50.979 51.11 6100 49.5585 up up correct
AEPPZ.US American Electric Power Company Inc 20210830 0 53.03 53.44 53.03 53.07 4700 52.2765 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20210830 0 14.65 14.89 14.48 14.52 251400 14.52 down up incorrect
AESE.US Allied Esports Entertainment Inc 20210830 0 1.98 2.06 1.97 2 617100 2 up up correct
AEY.US ADDvantage Technologies Group Inc 20210830 0 2.62 2.78 2.62 2.64 92500 2.64 up up correct
AEYE.US AudioEye Inc 20210830 0 13 13.05 12.7 12.95 55500 12.95 down down correct
AEZS.US Aeterna Zentaris Inc 20210830 0 0.72 0.73 0.69 0.7 1059500 0.7 down down correct
AFAQ.US AF Acquisition Corp 20210830 0 9.62 9.62 9.6 9.62 13000 9.62
AFAQU.US AF Acquisition Corp 20210830 0 9.85 9.85 9.85 9.85 0 9.85
AFBI.US Affinity Bancshares Inc 20210830 0 13.55 13.9299 13.55 13.89 1126 13.89 up up correct
AFCG.US AFC Gamma Inc 20210830 0 21.38 21.49 20.91 21.1 117900 20.2363 down down correct
AFIB.US Acutus Medical Inc 20210830 0 13.53 13.545 12.82 12.93 127800 12.93 down down correct
AFIN.US American Finance Trust Inc 20210830 0 8.69 8.69 8.58 8.64 883057 8.4268 down up incorrect
AFINO.US American Finance Trust Inc 20210830 0 26.67 26.75 26.67 26.75 2500 26.2943 up up correct
AFINP.US American Finance Trust Inc 20210830 0 26.98 27.2 26.98 27.2 4500 26.7233 up up correct
AFMD.US Affimed N.V 20210830 0 7.23 7.34 7.02 7.07 1203800 7.07 down down correct
AFRM.US Affirm Holdings Inc 20210830 0 96.24 101 91.28 99.59 44400900 99.59 up up correct
AFYA.US Afya Limited 20210830 0 21.17 21.39 20.735 20.9 138500 20.9 down down correct
AGBA.US AGBA Acquisition Limited 20210830 0 10.82 10.83 10.82 10.83 300 10.83 up up correct
AGBAR.US AGBA Acquisition Limited 20210830 0 0.3203 0.3301 0.311 0.3202 39996 0.3202 down down correct
AGBAU.US AGBA Acquisition Limited 20210830 0 12.31 12.31 12.31 12.31 0 12.31
AGBAW.US AGBA Acquisition Limited 20210830 0 0.1801 0.2089 0.1801 0.2046 6117 0.2046 up up correct
AGCUU.US Altimeter Growth Corp 20210830 0 10.84 12.15 10.84 10.86 16300 10.86 up up correct
AGCWW.US Altimeter Growth Corp 20210830 0 2.1 2.42 2.01 2.16 45600 2.16 up up correct
AGEN.US Agenus Inc 20210830 0 6.3 6.79 6.29 6.63 7415903 6.63 up up correct
AGFS.US AgroFresh Solutions Inc 20210830 0 2.08 2.088 2 2.02 33000 2.02 down down correct
AGFY.US Agrify Corporation 20210830 0 27.81 30.25 27 29.61 820600 29.61 up up correct
AGGR.US Agile Growth Corp 20210830 0 9.62 9.62 9.62 9.62 0 9.62
AGGRU.US Agile Growth Corp 20210830 0 9.88 9.89 9.88 9.89 600 9.89 up up correct
AGGRW.US Agile Growth Corp 20210830 0 0.6801 0.6801 0.68 0.68 1120 0.68 down up incorrect
AGIL.US AgileThought Inc 20210830 0 11.7 11.98 11.48 11.98 9568 11.98 up up correct
AGILW.US AgileThought Inc 20210830 0 1.2 1.2 1.13 1.1549 120663 1.1549 down up incorrect
AGIO.US Agios Pharmaceuticals Inc 20210830 0 45.01 45.4 43.92 43.99 394900 43.99 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210830 0 7.36 7.46 7.12 7.13 78000 7.13 down down correct
AGMH.US AGM Group Holdings Inc 20210830 0 9.5 9.88 9.239 9.88 187100 9.88 up up correct
AGNC.US AGNC Investment Corp 20210830 0 16.455 16.49 16.2 16.23 5278273 15.7468 down down correct
AGNCM.US AGNC Investment Corp 20210830 0 26.089 26.17 26.089 26.1 7200 25.2387 up up correct
AGNCN.US AGNC Investment Corp 20210830 0 26.31 26.49 26.31 26.35 12759 25.475 up up correct
AGNCO.US AGNC Investment Corp 20210830 0 25.93 25.93 25.83 25.83 15500 25.0245 down up incorrect
AGNCP.US AGNC Investment Corp. 20210830 0 25.488 25.5 25.47 25.49 38811 25.1072 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210830 0 2.39 2.4765 2.3 2.3 201750 2.3 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210830 0 0.64 0.72 0.6396 0.7 22166 0.7 up up correct
AGRX.US Agile Therapeutics Inc 20210830 0 1.14 1.18 1.13 1.18 671200 1.18 up down incorrect
AGTC.US Applied Genetic Technologies Corporation 20210830 0 3.64 3.68 3.54 3.54 279200 3.54 down down correct
AGYS.US Agilysys Inc 20210830 0 57.47 57.65 56.19 56.73 62700 56.73 down down correct
AHCO.US AdaptHealth Corp 20210830 0 23.65 24.03 23.25 23.75 376300 23.75 up up correct
AHPI.US Allied Healthcare Products Inc 20210830 0 9.81 11.16 9.7 9.98 2219600 9.98 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210830 0 4.2 4.3 3.9 4.22 183600 4.22 up up correct
AIHS.US Senmiao Technology Limited 20210830 0 0.61 0.63 0.603 0.614 225500 0.614 up up correct
AIKI.US AIkido Pharma Inc 20210830 0 0.81 0.81 0.78 0.79 600600 0.79 down down correct
AIMC.US Altra Industrial Motion Corp 20210830 0 61.54 61.6 59.67 59.92 173612 59.7397 down up incorrect
AINV.US Apollo Investment Corporation 20210830 0 14 14 13.63 13.64 253917 12.9011 down up incorrect
AIRG.US Airgain Inc 20210830 0 14.3 14.6 13.89 14.43 58200 14.43 up up correct
AIRT.US Air T Inc 20210830 0 34.25 34.25 33.25 34.02 2600 34.02 down down correct
AIRTP.US Air T Inc 20210830 0 24.92 25 24.89 24.89 4200 24.4 down down correct
AKAM.US Akamai Technologies Inc 20210830 0 112.75 113.6 112.19 113.02 1160800 113.02 up up correct
AKBA.US Akebia Therapeutics Inc 20210830 0 2.79 2.9 2.781 2.82 1991500 2.82 up down incorrect
AKIC.US Sports Ventures Acquisition Corp 20210830 0 9.65 9.67 9.64 9.658 87600 9.658 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210830 0 9.84 9.84 9.82 9.84 20700 9.84
AKICW.US Sports Ventures Acquisition Corp 20210830 0 0.59 0.61 0.59 0.59 10566 0.59
AKRO.US Akero Therapeutics Inc 20210830 0 23.13 23.76 23 23.09 166100 23.09 down up incorrect
AKTS.US Akoustis Technologies Inc 20210830 0 10 10.04 8.73 9.12 1600300 9.12 down down correct
AKTX.US Akari Therapeutics Plc 20210830 0 1.87 1.87 1.72 1.73 183900 1.73 down down correct
AKU.US Akumin Inc 20210830 0 2.42 2.42 2.23 2.26 96400 2.26 down down correct
AKUS.US Akouos Inc 20210830 0 11.07 11.07 10.62 10.8 94200 10.8 down down correct
AKYA.US Akoya Biosciences Inc 20210830 0 16.71 16.88 16.2 16.59 19600 16.59 down up incorrect
ALAC.US Alberton Acquisition Corporation 20210830 0 11.28 11.28 11.27 11.28 7500 11.28
ALACR.US Alberton Acquisition Corporation RT 20210830 0 0.444 0.48 0.41 0.45 117723 0.45 up up correct
ALACU.US Alberton Acquisition Corporation 20210830 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210830 0 0.3198 0.3199 0.3 0.3075 47034 0.3075 down down correct
ALBO.US Albireo Pharma Inc 20210830 0 30.02 30.9 29.45 30.28 154300 30.28 up down incorrect
ALCO.US Alico Inc 20210830 0 37.88 37.975 37.37 37.65 21829 36.6228 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210830 0 9.11 9.16 8.81 9.13 390500 9.13 up up correct
ALEC.US Alector Inc 20210830 0 27.13 27.7 26.18 26.27 440100 26.27 down down correct
ALF.US Alfi Inc 20210830 0 8.43 8.97 8.01 8.83 1364500 8.83 up up correct
ALFIW.US Alfi Inc 20210830 0 4.62 5.36 4.507 5.09 12319 5.09 up up correct
ALGM.US Allegro MicroSystems Inc 20210830 0 30.4 30.87 29.93 30.53 852900 30.53 up down incorrect
ALGN.US Align Technology Inc 20210830 0 706.42 712.8 698.68 702.11 351100 702.11 down down correct
ALGS.US Aligos Therapeutics Inc 20210830 0 16.65 16.9 16.21 16.62 60900 16.62 down down correct
ALGT.US Allegiant Travel Company 20210830 0 192.86 192.86 184.18 188.52 147600 188.52 down up incorrect
ALHC.US Alignment Healthcare Inc 20210830 0 18.22 18.38 17.89 18.2 243600 18.2 down up incorrect
ALIM.US Alimera Sciences Inc 20210830 0 6.36 6.48 6.01 6.46 79700 6.46 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210830 0 1.23 1.29 1.22 1.26 43400 1.26 up up correct
ALKS.US Alkermes plc 20210830 0 31.23 31.49 30.96 31.41 890400 31.41 up up correct
ALKT.US Alkami Technology Inc 20210830 0 27.86 28.56 27.27 28.48 137900 28.48 up up correct
ALLK.US Allakos Inc 20210830 0 86.06 89.3 85.34 87.09 179700 87.09 up down incorrect
ALLO.US Allogene Therapeutics Inc 20210830 0 24.41 24.91 24.08 24.15 861100 24.15 down up incorrect
ALLT.US Allot Ltd 20210830 0 16.5 16.74 16.3 16.69 165600 16.69 up up correct
ALNA.US Allena Pharmaceuticals Inc 20210830 0 0.979 1.02 0.97 1.02 1331900 1.02 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210830 0 204.8 208.32 203.11 203.51 467300 203.51 down down correct
ALOT.US AstroNova Inc 20210830 0 15.28 15.39 15.28 15.28 1600 15.28
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210830 0 9.93 9.93 9.93 9.93 380 9.93
ALPN.US Alpine Immune Sciences Inc 20210830 0 9.56 9.56 9.17 9.27 106100 9.27 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210830 0 2.62 2.63 2.52 2.58 237100 2.58 down down correct
ALRM.US Alarm.com Holdings Inc 20210830 0 84.15 84.23 82.34 83.33 184700 83.33 down down correct
ALRN.US Aileron Therapeutics Inc 20210830 0 1.1 1.13 1.09 1.1 600300 1.1
ALRS.US Alerus Financial Corporation 20210830 0 30.23 30.49 29.46 29.72 17868 29.3836 down down correct
ALT.US Altimmune Inc 20210830 0 14.79 14.96 13.88 14.09 825300 14.09 down down correct
ALTM.US Altus Midstream Company 20210830 0 65.41 65.41 63.9 63.9 21695 62.504 down down correct
ALTO.US Alto Ingredients Inc 20210830 0 5 5.02 4.74 4.89 3099500 4.89 down down correct
ALTR.US Altair Engineering Inc 20210830 0 75.23 75.23 73.9 74.07 130900 74.07 down down correct
ALTU.US Altitude Acquisition Corp 20210830 0 9.8 9.83 9.78 9.78 21000 9.78 down down correct
ALTUU.US Altitude Acquisition Corp 20210830 0 10.27 10.27 10.27 10.27 100 10.27
ALTUW.US Altitude Acquisition Corp 20210830 0 0.66 0.68 0.5601 0.605 69932 0.605 down down correct
ALVR.US AlloVir Inc 20210830 0 19.5 20.15 19.15 19.28 189800 19.28 down down correct
ALXO.US ALX Oncology Holdings Inc 20210830 0 75.5 75.515 72 72.18 137100 72.18 down down correct
ALYA.US Alithya Group Inc 20210830 0 2.81 2.87 2.79 2.84 22500 2.84 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20210830 0 2.92 3.33 2.85 3.08 3119900 3.08 up up correct
AMAL.US Amalgamated Financial Corp 20210830 0 15.7 15.7 15.24 15.31 13233 15.2433 down down correct
AMAO.US American Acquisition Opportunity Inc 20210830 0 9.92 9.92 9.92 9.92 0 9.92
AMAOU.US American Acquisition Opportunity Inc 20210830 0 10.102 10.102 10.102 10.102 0 10.102
AMAT.US Applied Materials Inc 20210830 0 137.574 137.89 135.38 136.05 4617683 135.8307 down down correct
AMBA.US Ambarella Inc 20210830 0 103.09 106.43 103 105.49 439700 105.49 up up correct
AMCX.US AMC Networks Inc 20210830 0 48.46 48.69 46.51 47.69 152100 47.69 down down correct
AMD.US Advanced Micro Devices Inc 20210830 0 112.61 114.4899 111.26 111.32 56130473 111.32 down down correct
AMED.US Amedisys Inc 20210830 0 178.32 179.41 175.85 176.21 206600 176.21 down down correct
AMEH.US Apollo Medical Holdings Inc 20210830 0 74.93 75.16 70.71 71.32 318629 71.32 down down correct
AMGN.US Amgen Inc 20210830 0 222.28 225.31 222.1 224.13 1881774 222.2639 up down incorrect
AMKR.US Amkor Technology Inc 20210830 0 27.72 28.06 27.39 27.93 806945 27.8292 up up correct
AMNB.US American National Bankshares Inc 20210830 0 34.98 34.98 33.73 33.73 15818 33.2119 down up incorrect
AMOT.US Allied Motion Technologies Inc 20210830 0 34.58 34.83 34.22 34.39 25083 34.3689 down up incorrect
AMPG.US AmpliTech Group Inc 20210830 0 3.85 3.91 3.75 3.76 54000 3.76 down down correct
AMPGW.US AmpliTech Group Inc 20210830 0 1.46 1.46 1.46 1.46 0 1.46
AMPH.US Amphastar Pharmaceuticals Inc 20210830 0 19.27 19.49 19.27 19.38 156300 19.38 up down incorrect
AMRK.US A 20210830 0 48.4 49.59 48.07 48.58 104649 48.58 up up correct
AMRN.US Amarin Corporation plc 20210830 0 5.6 5.68 5.48 5.54 3252200 5.54 down up incorrect
AMRS.US Amyris Inc 20210830 0 16.26 16.31 15.04 15.16 3641500 15.16 down down correct
AMSC.US American Superconductor Corporation 20210830 0 12.52 12.54 12.27 12.34 141400 12.34 down down correct
AMSF.US AMERISAFE Inc 20210830 0 57.74 57.81 56.7302 57.49 105105 53.3152 down up incorrect
AMST.US Amesite Inc 20210830 0 1.99 2.08 1.94 2.04 141100 2.04 up down incorrect
AMSWA.US American Software Inc 20210830 0 24.66 24.72 24.13 24.48 115240 24.3907 down down correct
AMTB.US Amerant Bancorp Inc 20210830 0 25 26.913 25 26.54 199231 26.4946 up up correct
AMTBB.US Amerant Bancorp Inc 20210830 0 21.76 22.77 21.5 22.23 5500 22.23 up up correct
AMTI.US Applied Molecular Transport Inc 20210830 0 31.17 31.49 29.78 29.98 142700 29.98 down up incorrect
AMTX.US Aemetis Inc 20210830 0 10.75 10.87 10.025 10.23 381100 10.23 down down correct
AMWD.US American Woodmark Corporation 20210830 0 82.5 82.5 80.15 80.4 109600 80.4 down down correct
AMYT.US Amryt Pharma plc 20210830 0 11.2 11.4 11.12 11.2 68400 11.2
AMZN.US Amazon.com Inc 20210830 0 3357.4299 3445 3355.22 3421.5701 3192200 3421.5701 up up correct
ANAB.US AnaptysBio Inc 20210830 0 25.51 26.03 24.96 24.99 102400 24.99 down down correct
ANAT.US American National Group Inc 20210830 0 192.64 193.12 191.5201 191.86 53944 190.2236 down down correct
ANDE.US The Andersons Inc 20210830 0 30.86 30.86 30.275 30.37 80047 30.2004 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210830 0 6.95 6.99 6.95 6.99 1000 6.99 up up correct
ANGI.US Angi Inc 20210830 0 10.59 10.94 10.42 10.73 926900 10.73 up up correct
ANGN.US Angion Biomedica Corp 20210830 0 10.03 10.71 9.73 10.54 183782 10.54 up up correct
ANGO.US AngioDynamics Inc 20210830 0 28.3 28.55 28.18 28.49 111300 28.49 up up correct
ANIK.US Anika Therapeutics Inc 20210830 0 42.48 43.2 42.28 42.97 52600 42.97 up up correct
ANIP.US ANI Pharmaceuticals Inc 20210830 0 28 28.245 27.21 27.4 30093 27.4 down down correct
ANIX.US Anixa Biosciences Inc 20210830 0 5.36 5.87 5.25 5.48 1278200 5.48 up up correct
ANNX.US Annexon Inc 20210830 0 16.6 17.37 16.48 16.87 111900 16.87 up up correct
ANPC.US AnPac Bio 20210830 0 3.42 3.5 3.33 3.43 52800 3.43 up up correct
ANSS.US ANSYS Inc 20210830 0 366.61 369 362.87 365.8 345500 365.8 down down correct
ANTE.US AirNet Technology Inc 20210830 0 2.8 2.83 2.66 2.74 40700 2.74 down down correct
ANY.US Sphere 3D Corp 20210830 0 5.205 7.68 5.2 6.4 93615100 6.4 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210830 0 9.65 9.65 9.65 9.65 300 9.65
ANZUU.US Anzu Special Acquisition Corp I 20210830 0 9.84 9.84 9.84 9.84 700 9.84
AOSL.US Alpha and Omega Semiconductor Limited 20210830 0 29.3 29.43 28.23 28.89 182200 28.89 down down correct
AOUT.US American Outdoor Brands Inc 20210830 0 27.4 27.732 26.71 27.52 108800 27.52 up up correct
APA.US APA Corporation 20210830 0 19.06 19.06 18.46 18.66 6182217 18.6175 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20210830 0 9.95 9.95 9.95 9.95 100 9.95
APDN.US Applied DNA Sciences Inc 20210830 0 5.89 6.18 5.67 6.02 292500 6.02 up up correct
APEI.US American Public Education Inc 20210830 0 26.75 26.75 26.02 26.2 127600 26.2 down down correct
APEN.US Apollo Endosurgery Inc 20210830 0 8.57 8.8 8.43 8.68 65200 8.68 up up correct
API.US Agora Inc 20210830 0 29.78 30.86 29.37 30.48 384100 30.48 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210830 0 66.95 67.74 64.5 65.41 1008600 65.41 down down correct
APLT.US Applied Therapeutics Inc 20210830 0 15.47 15.98 14.71 15.24 163700 15.24 down down correct
APM.US Aptorum Group Limited 20210830 0 2.59 2.606 2.47 2.58 124600 2.58 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210830 0 9.842 9.842 9.842 9.842 1600 9.842
APOG.US Apogee Enterprises Inc 20210830 0 43.78 43.89 43.06 43.12 90541 42.9073 down down correct
APOP.US Cellect Biotechnology Ltd 20210830 0 4.25 4.97 4.2 4.97 4174677 19.88 up up correct
APP.US AppLovin Corporation 20210830 0 74.28 74.608 71.34 73.3 972900 73.3 down down correct
APPF.US AppFolio Inc 20210830 0 122.24 123.35 119.15 120.24 139900 120.24 down down correct
APPH.US AppHarvest Inc 20210830 0 8.16 8.77 8.03 8.59 1750900 8.59 up up correct
APPHW.US AppHarvest Inc 20210830 0 1.87 2.19 1.8607 2.18 102357 2.18 up up correct
APPN.US Appian Corporation 20210830 0 108.77 110.28 107.455 107.89 369000 107.89 down up incorrect
APPS.US Digital Turbine Inc 20210830 0 52.97 53.03 50.43 51.24 2752000 51.24 down down correct
APR.US Apria Inc 20210830 0 36.1 36.33 35.02 35.5 142428 35.5 down down correct
APRE.US Aprea Therapeutics Inc 20210830 0 4.31 4.341 4.11 4.32 444300 4.32 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210830 0 9.96 10 9.89 9.97 925 9.97 up up correct
APTO.US Aptose Biosciences Inc 20210830 0 2.98 3.07 2.85 2.9 1297100 2.9 down up incorrect
APTX.US Aptinyx Inc 20210830 0 2.55 2.57 2.45 2.47 142400 2.47 down up incorrect
APVO.US Aptevo Therapeutics Inc 20210830 0 17.58 17.63 16.72 16.75 76700 16.75 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210830 0 3.37 3.52 3.2 3.44 26300 3.44 up up correct
APYX.US Apyx Medical Corporation 20210830 0 11.43 11.55 11.42 11.43 32900 11.43
AQB.US AquaBounty Technologies Inc 20210830 0 4.64 4.71 4.525 4.54 527000 4.54 down down correct
AQMS.US Aqua Metals Inc 20210830 0 2.258 2.415 2.225 2.36 666700 2.36 up up correct
AQST.US Aquestive Therapeutics Inc 20210830 0 4.13 4.68 4.13 4.66 2059300 4.66 up up correct
ARAV.US Aravive Inc 20210830 0 4.05 4.23 4.05 4.1 79900 4.1 up up correct
ARAY.US Accuray Incorporated 20210830 0 4.06 4.08 3.97 3.97 241600 3.97 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210830 0 10.02 10.034 10 10.02 27000 10.02
ARBG.US Aequi Acquisition Corp 20210830 0 9.73 9.73 9.73 9.73 0 9.73
ARBGU.US Aequi Acquisition Corp 20210830 0 9.9 9.9 9.9 9.9 0 9.9
ARBGW.US Aequi Acquisition Corp 20210830 0 0.7 0.71 0.65 0.65 7211 0.65 down down correct
ARCB.US ArcBest Corporation 20210830 0 68.4 69.29 67.03 68.8 127498 68.7508 up up correct
ARCC.US Ares Capital Corporation 20210830 0 20.2 20.2 19.96 19.97 1808117 19.1792 down down correct
ARCE.US Arco Platform Limited 20210830 0 23.2 23.56 22.18 23.51 499100 23.51 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210830 0 57.23 57.4 53.19 53.67 677200 53.67 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20210830 0 3.77 3.88 3.63 3.73 66300 3.73 down up incorrect
ARDX.US Ardelyx Inc 20210830 0 1.455 1.47 1.42 1.44 2069500 1.44 down up incorrect
AREC.US American Resources Corporation 20210830 0 2.2 2.2 2.09 2.17 755300 2.17 down down correct
ARGO.US PA 20210830 0 27.27 27.365 27.22 27.25 9462 27.25 down down correct
ARGX.US argenx SE 20210830 0 336.68 339.7 336.23 336.9 62000 336.9 up up correct
ARKO.US Arko Corp 20210830 0 9.79 10.24 9.682 10.17 976200 10.17 up up correct
ARKOW.US Arko Corp 20210830 0 1.83 2.006 1.82 1.94 313392 1.94 up down incorrect
ARKR.US Ark Restaurants Corp 20210830 0 16.42 16.42 16.02 16.05 3900 16.05 down down correct
ARLP.US Alliance Resource Partners L.P 20210830 0 8.5 8.54 8.375 8.39 200451 8.2489 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210830 0 52.46 53.12 51.49 51.75 409600 51.75 down down correct
AROW.US Arrow Financial Corporation 20210830 0 36.68 36.835 36.38 36.45 21667 35.9323 down up incorrect
ARQQ.US Arqit Quantum Inc 20210830 0 10.28 10.28 9.87 9.99 324700 9.99 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210830 0 1.36 1.3701 1.1 1.15 150239 1.15 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20210830 0 21.7 22.28 20.85 21.07 105200 21.07 down down correct
ARRW.US Arrowroot Acquisition Corp 20210830 0 9.65 9.65 9.65 9.65 0 9.65
ARRWU.US Arrowroot Acquisition Corp 20210830 0 9.98 9.98 9.98 9.98 0 9.98
ARRY.US Array Technologies Inc 20210830 0 19.19 19.42 18.81 18.92 1759300 18.92 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210830 0 9.62 9.62 9.62 9.62 0 9.62
ARTAU.US Artisan Acquisition Corp 20210830 0 9.95 9.95 9.95 9.95 0 9.95
ARTL.US Artelo Biosciences Inc 20210830 0 0.97 0.98 0.914 0.93 218300 0.93 down down correct
ARTLW.US Artelo Biosciences Inc 20210830 0 0.2995 0.2995 0.2601 0.2601 2156 0.2601 down down correct
ARTNA.US Artesian Resources Corporation 20210830 0 38.45 39.64 38.45 39.25 21632 38.9927 up up correct
ARTW.US Art's 20210830 0 3.35 3.53 3.33 3.49 15300 3.49 up up correct
ARVL.US Arrival 20210830 0 11.27 12.07 10.77 11.9 2843600 11.9 up down incorrect
ARVN.US Arvinas Inc 20210830 0 85.13 88.33 84.1 85.19 364900 85.19 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210830 0 66.07 68.4 66 66.84 567000 66.84 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210830 0 9.86 9.98 9.85 9.87 5000 9.87 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20210830 0 9.65 9.87 9.65 9.87 2900 9.87 up up correct
ASAX.US Astrea Acquisition Corp 20210830 0 9.77 9.77 9.77 9.77 0 9.77
ASAXU.US Astrea Acquisition Corp 20210830 0 10.0799 10.0799 10 10.04 3865 10.04 down down correct
ASAXW.US Astrea Acquisition Corp 20210830 0 0.5237 0.525 0.5215 0.525 72455 0.525 up up correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210830 0 23.06 23.06 23.06 23.06 0 21.2935
ASLE.US AerSale Corporation 20210830 0 13.25 13.5 13.14 13.35 29200 13.35 up up correct
ASLEW.US AerSale Corporation 20210830 0 3.8 3.8 3.27 3.59 37355 3.59 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210830 0 2.7 2.79 2.64 2.76 590000 2.76 up up correct
ASMB.US Assembly Biosciences Inc 20210830 0 3.71 3.715 3.65 3.68 449104 3.68 down down correct
ASML.US ASML Holding N.V 20210830 0 839.94 843.01 836.76 839.59 491038 837.4227 down down correct
ASO.US Academy Sports and Outdoors Inc 20210830 0 42.57 43.5 41.8077 43.4 1650866 43.4 up up correct
ASPAU.US Abri SPAC I Inc Unit 20210830 0 10.05 10.17 10.05 10.072 7700 10.072 up up correct
ASPC.US Alpha Capital Acquisition Company 20210830 0 9.66 9.66 9.66 9.66 100 9.66
ASPCU.US Alpha Capital Acquisition Company 20210830 0 10.204 10.204 10.204 10.204 0 10.204
ASPS.US Altisource Portfolio Solutions S.A 20210830 0 10.44 10.73 9.67 10.25 223600 10.25 down down correct
ASPU.US Aspen Group Inc 20210830 0 5.79 5.87 5.74 5.77 45300 5.77 down down correct
ASRT.US Assertio Holdings Inc 20210830 0 1.1 1.12 1.08 1.08 335700 1.08 down down correct
ASRV.US AmeriServ Financial Inc 20210830 0 3.91 3.94 3.88 3.88 3822 3.8554 down down correct
ASTC.US Astrotech Corporation 20210830 0 1.09 1.11 1.06 1.1 985300 1.1 up up correct
ASTE.US Astec Industries Inc 20210830 0 62.2 62.2 60.97 61.48 59885 61.3809 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210830 0 11.08 11.35 11.005 11.07 118000 11.07 down down correct
ASTR.US Astra Space Inc 20210830 0 8.96 9.85 8.87 9.49 12449900 9.49 up up correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210830 0 2.5 2.78 2.43 2.67 442954 2.67 up down incorrect
ASTS.US AST SpaceMobile Inc 20210830 0 11.18 12.36 11.1 12.36 4018600 12.36 up up correct
ASTSW.US AST SpaceMobile Inc 20210830 0 3.92 4.25 3.84 4.2099 359878 4.2099 up up correct
ASUR.US Asure Software Inc 20210830 0 8.98 9.05 8.92 8.93 10475 8.93 down down correct
ASYS.US Amtech Systems Inc 20210830 0 10.05 10.34 10.04 10.28 79400 10.28 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20210830 0 16.93 17 15.868 15.93 19560000 15.93 down up incorrect
ATAX.US America First Multifamily Investors L.P 20210830 0 6.56 6.65 6.49 6.6 130191 6.3032 up up correct
ATCOL.US Atlas Corp 20210830 0 26.4 26.55 26.4 26.484 3600 26.0463 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20210830 0 10.1 10.109 9.5 9.94 213500 9.94 down down correct
ATEC.US Alphatec Holdings Inc 20210830 0 13.21 13.8 13.18 13.47 693900 13.47 up up correct
ATER.US Aterian Inc 20210830 0 8.88 9 6.48 6.62 52161000 6.62 down down correct
ATEX.US Anterix Inc 20210830 0 57.65 57.65 55.75 56.98 59706 56.98 down down correct
ATHA.US Athira Pharma Inc 20210830 0 10.8 10.87 10.32 10.66 347000 10.66 down down correct
ATHE.US Alterity Therapeutics Limited 20210830 0 1.37 1.39 1.33 1.34 375700 1.34 down down correct
ATHX.US Athersys Inc 20210830 0 1.6 1.64 1.59 1.63 1069200 1.63 up up correct
ATIF.US ATIF Holdings Limited 20210830 0 3 5.65 2.9 3.38 29065900 3.38 up up correct
ATLC.US Atlanticus Holdings Corporation 20210830 0 57.48 59.49 56 58.82 121000 58.82 up down incorrect
ATLCP.US Atlanticus Holdings Corporation 20210830 0 25.04 25.11 25 25.02 90400 24.0644 down down correct
ATLO.US Ames National Corporation 20210830 0 23.5 23.8867 23.375 23.48 11009 23.2333 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20210830 0 0.121 0.121 0.121 0.121 100 0.121
ATNF.US 180 Life Sciences Corp 20210830 0 5.29 5.51 5.133 5.43 530100 5.43 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20210830 0 0.97 1.11 0.9499 1.11 108309 1.11 up up correct
ATNI.US ATN International Inc 20210830 0 45.33 45.59 44.98 45.19 19707 44.8355 down down correct
ATNX.US Athenex Inc 20210830 0 3.67 3.76 3.59 3.62 79980000 3.62 down up incorrect
ATOM.US Atomera Incorporated 20210830 0 24.49 24.98 23.105 24.03 380100 24.03 down down correct
ATOS.US Atossa Therapeutics Inc 20210830 0 3.68 3.76 3.49 3.53 6517400 3.53 down down correct
ATRA.US Atara Biotherapeutics Inc 20210830 0 14.76 15.18 14.64 14.73 834900 14.73 down down correct
ATRC.US AtriCure Inc 20210830 0 74.59 75.12 73.24 73.83 187300 73.83 down down correct
ATRI.US Atrion Corporation 20210830 0 703.63 703.63 703.63 703.63 1614 699.8983
ATRO.US Astronics Corporation 20210830 0 14.06 14.06 13.43 13.5 103100 13.5 down down correct
ATRS.US Antares Pharma Inc 20210830 0 4 4.06 3.96 3.97 436700 3.97 down down correct
ATSG.US Air Transport Services Group Inc 20210830 0 26.93 27.6 26.82 27.12 788900 27.12 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210830 0 9.7 9.7 9.7 9.7 0 9.7
ATSPU.US Archimedes Tech SPAC Partners Co 20210830 0 9.86 9.86 9.86 9.86 0 9.86
ATVC.US Tribe Capital Growth Corp I 20210830 0 9.64 9.64 9.64 9.64 200 9.64
ATVCU.US Tribe Capital Growth Corp I 20210830 0 9.865 9.91 9.865 9.91 5500 9.91 up up correct
ATVCW.US Tribe Capital Growth Corp I 20210830 0 1.14 1.2158 0.9501 0.9501 18008 0.9501 down down correct
ATVI.US Activision Blizzard Inc 20210830 0 81.5 81.56 79.92 81.12 8405200 81.12 down down correct
ATXI.US Avenue Therapeutics Inc 20210830 0 1.67 1.77 1.65 1.72 53500 1.72 up up correct
ATXS.US Astria Therapeutics Inc 20210830 0 9.45 9.48 9.31 9.43 50100 9.43 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210830 0 8.15 8.339 8.08 8.23 152200 8.23 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210830 0 37.91 37.91 36.71 36.8 201077 36.5208 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210830 0 28 28.34 27.74 28.34 6900 27.9049 up up correct
AUBN.US Auburn National Bancorporation Inc 20210830 0 34.36 34.6 34.36 34.6 884 34.0805 up down incorrect
AUDC.US AudioCodes Ltd 20210830 0 32.55 32.79 32.125 32.25 107355 32.25 down up incorrect
AUGX.US Augmedix Inc. Common Stock 20210830 0 5 5 4 4 637 4 down down correct
AUID.US Ipsidy Inc. Common Stock 20210830 0 9.51 10.175 8.78 9.3 178600 9.3 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20210830 0 17.8 18.12 16.53 17.02 3928100 17.02 down down correct
AUR.US Aurora Innovation Inc 20210830 0 9.9 9.9 9.85 9.86 132100 9.86 down down correct
AURC.US Aurora Acquisition Corp 20210830 0 9.91 9.95 9.89 9.928 1500 9.928 up up correct
AURCU.US Aurora Acquisition Corp 20210830 0 10.38 10.38 10.38 10.38 0 10.38
AURCW.US Aurora Acquisition Corp 20210830 0 1.64 1.64 1.64 1.64 207 1.64
AUTL.US Autolus Therapeutics plc 20210830 0 6.81 7.19 6.71 6.84 703400 6.84 up up correct
AUTO.US AutoWeb Inc 20210830 0 2.64 2.72 2.55 2.63 84600 2.63 down up incorrect
AUUD.US Auddia Inc 20210830 0 3.05 3.12 2.9 2.91 399900 2.91 down down correct
AUUDW.US Auddia Inc 20210830 0 0.65 0.7199 0.65 0.6984 8700 0.6984 up up correct
AUVI.US Applied UV Inc 20210830 0 6.59 6.98 6.5 6.92 68700 6.92 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210830 0 25.2 25.25 25 25.2 7900 24.3528
AVAH.US Aveanna Healthcare Holdings Inc 20210830 0 9.908 9.908 9.29 9.41 198700 9.41 down down correct
AVAV.US AeroVironment Inc 20210830 0 104.54 104.54 102.16 102.76 86900 102.76 down up incorrect
AVCO.US Avalon GloboCare Corp 20210830 0 1.1 1.11 1.05 1.05 138500 1.05 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210830 0 4.47 4.47 4.21 4.23 20400 4.23 down down correct
AVCTW.US AVCTW 20210830 0 0.268 0.2799 0.25 0.275 69780 0.275 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210830 0 8.26 8.39 8.02 8.25 146000 8.25 down up incorrect
AVEO.US AVEO Pharmaceuticals Inc 20210830 0 6.59 6.6 6.25 6.27 228800 6.27 down up incorrect
AVGO.US Broadcom Inc 20210830 0 500 507.85 498.2537 498.89 1961364 492.1124 down up incorrect
AVGOP.US Broadcom Inc 20210830 0 1599.41 1599.41 1599.41 1599.41 7500 1562.9431
AVGR.US Avinger Inc 20210830 0 0.888 0.9 0.88 0.898 582800 0.898 up up correct
AVID.US Avid Technology Inc 20210830 0 26.35 26.51 25.6 26.09 280200 26.09 down down correct
AVIR.US Atea Pharmaceuticals Inc 20210830 0 31.35 31.66 30.05 30.5 1231288 30.5 down down correct
AVNW.US Aviat Networks Inc 20210830 0 35.66 35.9 34.62 35.56 167400 35.56 down down correct
AVO.US Mission Produce Inc 20210830 0 21.03 21.29 20.4 20.5 127489 20.5 down down correct
AVPT.US Avepoint Inc 20210830 0 9.7 9.74 9.02 9.07 1126200 9.07 down down correct
AVPTW.US AVPTW 20210830 0 2.3 2.3 2.1 2.14 48321 2.14 down down correct
AVRO.US AVROBIO Inc 20210830 0 6.27 6.84 6.27 6.49 664800 6.49 up down incorrect
AVT.US Avnet Inc 20210830 0 41.17 41.36 40.84 40.91 305044 40.3999 down up incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210830 0 17.98 18.21 15.29 16.88 62600 16.88 down down correct
AVTX.US Avalo Therapeutics Inc 20210830 0 3 3.12 2.98 3.01 276200 3.01 up up correct
AVXL.US Anavex Life Sciences Corp 20210830 0 18.83 19.19 18.31 18.54 728300 18.54 down down correct
AWH.US Aspira Women's Health Inc 20210830 0 3.72 3.76 3.6 3.61 306000 3.61 down down correct
AWRE.US Aware Inc 20210830 0 4 4.14 4 4.05 14400 4.05 up up correct
AXAS.US Abraxas Petroleum Corporation 20210830 0 2.05 2.1 2.05 2.05 23700 2.05
AXDX.US Accelerate Diagnostics Inc 20210830 0 6.29 6.53 6.1 6.21 129100 6.21 down down correct
AXGN.US AxoGen Inc 20210830 0 16.85 16.98 16.41 16.48 74400 16.48 down down correct
AXLA.US Axcella Health Inc 20210830 0 3.43 3.5 3.36 3.36 36400 3.36 down up incorrect
AXNX.US Axonics Inc 20210830 0 73.48 74.61 72.63 73.25 365200 73.25 down down correct
AXON.US Axon Enterprise Inc 20210830 0 187.86 193.22 185.86 192.84 428400 192.84 up up correct
AXSM.US Axsome Therapeutics Inc 20210830 0 24.31 24.9 23.71 24.38 882500 24.38 up up correct
AXTI.US AXT Inc 20210830 0 9.38 9.42 9.2 9.36 147500 9.36 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20210830 0 38.01 38.1299 37.26 37.41 499950 36.99 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210830 0 12.436 12.509 12.15 12.25 5200 12.25 down up incorrect
AYRO.US Ayro Inc 20210830 0 3.99 4.095 3.89 4.07 408841 4.07 up up correct
AYTU.US Aytu Biopharma Inc 20210830 0 3.7 3.74 3.6 3.69 288000 3.69 down down correct
AZN.US AstraZeneca PLC 20210830 0 58.67 58.81 58.51 58.61 2296500 58.61 down down correct
AZPN.US Aspen Technology Inc 20210830 0 131.1 132 129.82 129.9 290300 129.9 down down correct
AZRX.US AzurRx BioPharma Inc 20210830 0 0.6253 0.6253 0.5995 0.5995 166929 5.995 down down correct
AZYO.US Aziyo Biologics Inc 20210830 0 8.09 8.41 8.04 8.18 17500 8.18 up up correct
BAND.US Bandwidth Inc 20210830 0 105.12 107.6 104.59 104.7 227400 104.7 down down correct
BANF.US BancFirst Corporation 20210830 0 57.27 57.27 55.77 55.92 87540 55.3037 down down correct
BANR.US Banner Corporation 20210830 0 58.26 58.505 56.67 56.75 128889 56.3472 down down correct
BANX.US StoneCastle Financial Corp 20210830 0 22.4 22.4 21.7076 21.9 3234 21.0679 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20210830 0 2.3 2.34 2.23 2.24 159800 2.24 down down correct
BASE.US Couchbase Inc. Common Stock 20210830 0 46.92 47 40.4 44.85 784600 44.85 down down correct
BATRA.US The Liberty Braves Group 20210830 0 26.4 26.4 25.9 26.09 28300 26.09 down down correct
BATRK.US The Liberty Braves Group 20210830 0 26.22 26.33 25.76 25.89 72800 25.89 down down correct
BBBY.US Bed Bath & Beyond Inc 20210830 0 28.41 28.95 28.1 28.44 1382200 28.44 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210830 0 8.37 8.48 8.215 8.36 47100 8.36 down down correct
BBGI.US Beasley Broadcast Group Inc 20210830 0 2.65 2.69 2.57 2.57 33800 2.57 down down correct
BBI.US Brickell Biotech Inc 20210830 0 0.7 0.7 0.68 0.69 381100 0.69 down up incorrect
BBIG.US Vinco Ventures Inc 20210830 0 9.1 10 6.48 7.06 330669700 7.06 down down correct
BBIO.US BridgeBio Pharma Inc 20210830 0 50.79 51.64 48.24 48.59 497100 48.59 down down correct
BBQ.US BBQ Holdings Inc 20210830 0 14.29 14.64 13.96 14.04 18600 14.04 down down correct
BBSI.US Barrett Business Services Inc 20210830 0 76.78 76.78 76.0201 76.37 17613 76.0714 down down correct
BCAB.US BioAtla Inc 20210830 0 41.1 41.97 40.045 40.47 171300 40.47 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210830 0 9.9 9.93 9.9 9.915 11400 9.915 up up correct
BCACW.US Brookline Capital Acquisition Corp 20210830 0 0.6901 0.6999 0.66 0.6601 7762 0.6601 down down correct
BCBP.US BCB Bancorp Inc 20210830 0 15.11 15.11 14.92 14.94 26547 14.7842 down down correct
BCDA.US BioCardia Inc 20210830 0 2.95 2.99 2.9 2.95 40900 2.95
BCEL.US Atreca Inc 20210830 0 5.89 6 5.66 5.73 292200 5.73 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20210830 0 3.51 3.53 3.45 3.46 54767 3.46 down down correct
BCML.US BayCom Corp 20210830 0 17.25 17.25 17.19 17.2 1300 17.2 down down correct
BCOR.US Blucora Inc 20210830 0 16.85 16.85 16.42 16.44 122000 16.44 down down correct
BCOV.US Brightcove Inc 20210830 0 11.68 11.68 11.4 11.43 116700 11.43 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210830 0 10.91 10.97 10.89 10.955 29400 10.955 up up correct
BCPC.US Balchem Corporation 20210830 0 138.4 140.37 138 139.37 146520 138.8268 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210830 0 15.65 15.94 15.46 15.7 1422500 15.7 up up correct
BCTX.US BriaCell Therapeutics Corp 20210830 0 6.5 6.955 6.41 6.79 1350074 6.79 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210830 0 2.8 3 2.8 3 52001 3 up up correct
BCYC.US Bicycle Therapeutics plc 20210830 0 33.33 36.435 33.01 35.43 159800 35.43 up down incorrect
BCYPU.US Big Cypress Acquisition Corp 20210830 0 10.19 10.19 10.19 10.19 6800 10.19
BDREX.US BDREX 20210830 0 2.11 2.11 2.11 2.11 0 1.267
BDRWX.US BDRWX 20210830 0 2.09 2.09 2.09 2.09 0 1.2473
BDSI.US BioDelivery Sciences International Inc 20210830 0 3.85 3.9 3.74 3.78 707800 3.78 down down correct
BDSX.US Biodesix Inc 20210830 0 8.85 9.2 8.8 8.89 90100 8.89 up down incorrect
BDTX.US Black Diamond Therapeutics Inc 20210830 0 9.97 10.23 9.79 9.88 247116 9.88 down down correct
BEAM.US Beam Therapeutics Inc 20210830 0 108.015 108.83 103.75 106.89 641600 106.89 down down correct
BECN.US Beacon Roofing Supply Inc 20210830 0 54.6 54.6 52.57 52.66 381000 52.66 down down correct
BEEM.US Beam Global 20210830 0 28.96 29.204 27.655 28.72 118100 28.72 down down correct
BEEMW.US Beam Global 20210830 0 22.42 22.42 22.42 22.42 270 22.42
BELFA.US Bel Fuse Inc 20210830 0 15.75 15.75 15.7182 15.75 2094 15.6787
BELFB.US Bel Fuse Inc 20210830 0 14.28 14.33 13.86 13.87 69617 13.7904 down down correct
BENE.US Benessere Capital Acquisition Corp 20210830 0 10.05 10.05 10.05 10.05 200 10.05
BENER.US Benessere Capital Acquisition Corp 20210830 0 0.35 0.35 0.35 0.35 0 0.35
BENEU.US Benessere Capital Acquisition Corp 20210830 0 10.7 10.7 10.7 10.7 0 10.7
BENEW.US Benessere Capital Acquisition Corp 20210830 0 0.43 0.4301 0.43 0.43 662 0.43
BFC.US Bank First Corporation 20210830 0 70.92 71.8846 69.72 70.65 8038 69.9067 down down correct
BFI.US BurgerFi International Inc 20210830 0 10.47 10.47 10.13 10.16 80600 10.16 down down correct
BFIIW.US BurgerFi International LLC 20210830 0 2.15 2.25 2 2.06 83970 2.06 down up incorrect
BFIN.US BankFinancial Corporation 20210830 0 11.84 12.15 11.54 11.65 39958 11.5458 down up incorrect
BFRA.US Biofrontera AG 20210830 0 6.22 6.35 6.09 6.26 16900 6.26 up up correct
BFST.US Business First Bancshares Inc 20210830 0 24.18 24.18 23.72 23.72 29683 23.6214 down down correct
BGCP.US BGC Partners Inc 20210830 0 5.28 5.295 5.13 5.13 1878808 5.119 down up incorrect
BGFDX.US BGFDX 20210830 0 24.11 24.11 24.11 24.11 0 24.11
BGFLX.US BGFLX 20210830 0 24.08 24.08 24.08 24.08 0 24.08
BGFTX.US BGFTX 20210830 0 24.03 24.03 24.03 24.03 0 24.03
BGFV.US Big 5 Sporting Goods Corporation 20210830 0 24.45 29.18 23.8 28.1 5541181 26.794 up up correct
BGFVX.US BGFVX 20210830 0 25.1 25.1 25.1 25.1 0 25.1
BGNE.US BeiGene Ltd 20210830 0 290.8 303.27 290.01 301.82 438900 301.82 up up correct
BGRY.US Berkshire Grey Inc 20210830 0 8.98 9 8.6 8.63 327500 8.63 down down correct
BGRYW.US Berkshire Grey Inc 20210830 0 1.2487 1.2487 1.2 1.2 50509 1.2 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210830 0 0.68 0.68 0.62 0.656 538100 0.656 down down correct
BHF.US Brighthouse Financial Inc 20210830 0 49.05 49.05 48.02 48.26 382700 48.26 down down correct
BHFAL.US Brighthouse Financial Inc 20210830 0 27.6885 27.89 27.6885 27.73 11662 26.9348 up up correct
BHFAN.US Brighthouse Financial Inc 20210830 0 26.43 26.48 26.3844 26.4 19561 25.7356 down down correct
BHFAO.US Brighthouse Financial Inc 20210830 0 28.49 28.49 28.425 28.49 12871 27.6453
BHFAP.US Brighthouse Financial Inc 20210830 0 27.76 27.84 27.65 27.84 13145 27.0123 up up correct
BHSE.US Bull Horn Holdings Corp 20210830 0 9.9 9.9 9.9 9.9 0 9.9
BHSEU.US Bull Horn Holdings Corp 20210830 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210830 0 0.3023 0.3028 0.29 0.2979 14299 0.2979 down down correct
BHTG.US BioHiTech Global Inc 20210830 0 1.35 1.39 1.3 1.34 160600 1.34 down down correct
BIDU.US Baidu Inc 20210830 0 154.2 154.61 150.16 153.18 5531400 153.18 down down correct
BIGC.US BigCommerce Holdings Inc 20210830 0 59.88 62.363 59.3 61.02 1056700 61.02 up up correct
BIIB.US Biogen Inc 20210830 0 342.92 345.78 340.75 344.42 555100 344.42 up up correct
BILI.US Bilibili Inc 20210830 0 70.2 74.62 70 74.13 7378000 74.13 up up correct
BIMI.US BIMI International Medical Inc 20210830 0 0.8 0.83 0.8 0.82 113000 0.82 up up correct
BIOC.US Biocept Inc 20210830 0 3.53 3.62 3.43 3.54 304200 3.54 up up correct
BIOL.US BIOLASE Inc 20210830 0 0.72 0.81 0.72 0.78 6574100 0.78 up down incorrect
BIOTU.US Biotech Acquisition Company 20210830 0 9.99 9.99 9.99 9.99 0 9.99
BIOTW.US Biotech Acquisition Company 20210830 0 0.6051 0.6601 0.6051 0.6537 5070 0.6537 up up correct
BIOX.US Bioceres Crop Solutions Corp 20210830 0 13.59 13.6 13.3 13.57 20332 13.57 down down correct
BITF.US Bitfarms Ltd. Common Stock 20210830 0 5.78 6.06 5.64 5.96 5345100 5.96 up up correct
BIVI.US BioVie Inc 20210830 0 7.86 8.2 7.7 8.19 95000 8.19 up up correct
BJRI.US BJ's Restaurants Inc 20210830 0 43.71 43.77 42.14 42.47 287000 42.47 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210830 0 4.15 4.16 4.1 4.1 204214 3.9072 down down correct
BKEP.US Blueknight Energy Partners L.P 20210830 0 3.26 3.26 3.18 3.2082 110581 3.1691 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210830 0 8.1023 8.15 8.08 8.09 7364 7.9158 down up incorrect
BKNG.US Booking Holdings Inc 20210830 0 2300 2306.5701 2270.4199 2277.71 244900 2277.71 down up incorrect
BKR.US Baker Hughes Company 20210830 0 23.21 23.32 22.76 22.8 4520314 22.6364 down down correct
BKSC.US Bank of South Carolina Corporation 20210830 0 21.0001 21.26 21 21 652 20.6525 down down correct
BKYI.US BIO 20210830 0 3.2 3.22 3.11 3.15 38400 3.15 down down correct
BL.US BlackLine Inc 20210830 0 110.61 111.46 109.93 110.81 211288 110.81 up down incorrect
BLBD.US Blue Bird Corporation 20210830 0 21.22 21.54 20.9 21.2 160800 21.2 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20210830 0 2.99 2.99 2.99 2.99 0 2.99
BLCM.US Bellicum Pharmaceuticals Inc 20210830 0 3.23 3.315 3.05 3.1 83300 3.1 down down correct
BLCT.US BlueCity Holdings Limited 20210830 0 3.32 3.752 3.22 3.6 512000 3.6 up up correct
BLDE.US Blade Air Mobility Inc 20210830 0 9.03 9.07 8.36 8.64 644900 8.64 down down correct
BLDEW.US Blade Air Mobility Inc 20210830 0 1.9 1.98 1.81 1.895 4449 1.895 down up incorrect
BLDP.US Ballard Power Systems Inc 20210830 0 16.42 16.64 15.93 16.49 3483100 16.49 up up correct
BLFS.US BioLife Solutions Inc 20210830 0 55.59 59.41 55.56 58.32 606400 58.32 up down incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20210830 0 13.62 13.72 12.91 13.6 617800 13.6 down down correct
BLI.US Berkeley Lights Inc 20210830 0 34.25 37.35 33.85 36.8 1190600 36.8 up up correct
BLIN.US Bridgeline Digital Inc 20210830 0 5.81 6.08 5.12 5.47 13494700 5.47 down up incorrect
BLKB.US Blackbaud Inc 20210830 0 70.31 70.31 69.27 69.49 162300 69.49 down down correct
BLMN.US Bloomin' Brands Inc 20210830 0 27.53 27.57 26.75 26.86 1883800 26.86 down down correct
BLNGU.US Belong Acquisition Corp. Units 20210830 0 9.86 9.94 9.86 9.94 2000 9.94 up up correct
BLNK.US Blink Charging Co 20210830 0 31.59 31.65 30.66 31.24 834300 31.24 down down correct
BLNKW.US BLNKW 20210830 0 27.29 27.29 26.7916 26.7916 881 26.7916 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210830 0 4.01 4.24 4.01 4.05 17300 4.05 up up correct
BLRX.US BioLineRx Ltd 20210830 0 2.86 2.88 2.78 2.8 347600 2.8 down down correct
BLSA.US BCLS Acquisition Corp 20210830 0 9.76 9.82 9.75 9.82 800 9.82 up up correct
BLTS.US Bright Lights Acquisition Corp 20210830 0 9.705 9.705 9.705 9.705 0 9.705
BLTSU.US Bright Lights Acquisition Corp 20210830 0 10.01 10.035 10.01 10.035 600 10.035 up up correct
BLTSW.US Bright Lights Acquisition Corp 20210830 0 0.7 0.7 0.67 0.6701 7150 0.6701 down down correct
BLU.US BELLUS Health Inc 20210830 0 3.67 3.83 3.56 3.67 2121400 3.67
BLUCX.US Bluestone Community Development Fund 20210830 0 10.09 10.09 10.09 10.09 0 10.0231
BLUE.US bluebird bio Inc 20210830 0 18.121 18.216 17.6712 17.8411 1019219 11.5551 down down correct
BMBL.US Bumble Inc 20210830 0 55.6 56.48 53.63 55.5 1140100 55.5 down down correct
BMEA.US Biomea Fusion Inc 20210830 0 13.6 14.18 13.595 13.76 43800 13.76 up up correct
BMRA.US Biomerica Inc 20210830 0 4.11 4.47 4.101 4.36 120593 4.36 up up correct
BMRC.US Bank of Marin Bancorp 20210830 0 36.04 36.26 35.86 35.93 61052 35.707 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210830 0 83.76 85.01 83.06 83.27 1599100 83.27 down up incorrect
BMTC.US Bryn Mawr Bank Corporation 20210830 0 41.03 41.03 40.13 40.21 51127 39.968 down down correct
BNFT.US Benefitfocus Inc 20210830 0 11.96 12.22 11.91 12.2 156300 12.2 up up correct
BNGO.US Bionano Genomics Inc 20210830 0 5.93 5.95 5.69 5.73 8038900 5.73 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210830 0 2.18 2.229 2.1 2.11 5021 2.11 down down correct
BNR.US Burning Rock Biotech Limited 20210830 0 19.44 20.34 18.66 19.93 381400 19.93 up up correct
BNSO.US Bonso Electronics International Inc 20210830 0 6.45 6.6 6.3034 6.5 3734 6.5 up up correct
BNTC.US Benitec Biopharma Inc 20210830 0 4.12 4.49 3.95 4.26 136500 4.26 up up correct
BNTX.US BioNTech SE 20210830 0 351 360.33 342.789 345 3010000 345 down down correct
BOCH.US Bank of Commerce Holdings 20210830 0 14.43 14.43 14.13 14.16 28069 14.0962 down down correct
BOKF.US BOK Financial Corporation 20210830 0 88.8 89.28 86.85 87.05 83382 86.6282 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210830 0 17.61 17.79 16.285 16.94 306302 16.94 down down correct
BOMN.US Boston Omaha Corporation 20210830 0 36.25 36.745 34.28 35.075 130700 35.075 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20210830 0 10.45 11 10.18 10.88 73500 10.88 up up correct
BOOM.US DMC Global Inc 20210830 0 41.51 41.98 39.69 40.07 131700 40.07 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210830 0 4.26 4.31 4.02 4.05 86700 4.05 down down correct
BOTJ.US Bank of the James Financial Group Inc 20210830 0 14.025 14.05 14 14 1235 13.8704 down up incorrect
BOXL.US Boxlight Corporation 20210830 0 2.56 2.67 2.465 2.61 2325700 2.61 up up correct
BPMC.US Blueprint Medicines Corporation 20210830 0 94.27 95.16 93.27 94.05 471900 94.05 down down correct
BPOP.US Popular Inc 20210830 0 77.31 77.31 75.89 75.98 700927 75.0795 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210830 0 26.3 26.3 26.1 26.1 3150 25.7191 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210830 0 27.23 27.23 27.23 27.23 600 27.23
BPRN.US The Bank of Princeton 20210830 0 30.5 30.575 30.45 30.47 2966 30.289 down up incorrect
BPTH.US Bio 20210830 0 5.7 5.73 5.53 5.57 239700 5.57 down down correct
BPTS.US Biophytis SA 20210830 0 9.02 9.02 9.02 9.02 0 9.02
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210830 0 25.1773 25.2763 25.0289 25.207 366200 24.5464 up up correct
BPYPN.US Brookfield Property Partners L.P 20210830 0 24.84 24.886 24.795 24.85 20700 24.1224 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20210830 0 26.31 26.42 26.175 26.3 29700 25.4961 down down correct
BPYPP.US Brookfield Property Partners L.P 20210830 0 26.53 26.53 26.29 26.52 6400 25.7019 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210830 0 10.25 11.41 10.098 11.12 104400 11.12 up up correct
BRCN.US Burcon NutraScience Corporation 20210830 0 2.41 2.41 2.29 2.29 17000 2.29 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210830 0 10.05 10.07 10.05 10.06 2100 10.06 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210830 0 0.24 0.24 0.233 0.233 11922 0.233 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210830 0 0.51 0.51 0.4801 0.488 9896 0.488 down down correct
BRID.US Bridgford Foods Corporation 20210830 0 13.2 13.2 13.2 13.2 400 13.2
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210830 0 9.655 9.67 9.646 9.67 700 9.67 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210830 0 9.905 9.905 9.905 9.905 0 9.905
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210830 0 0.77 0.77 0.77 0.77 141 0.77
BRKL.US Brookline Bancorp Inc 20210830 0 14.98 14.98 14.68 14.75 256245 14.6398 down down correct
BRKR.US Bruker Corporation 20210830 0 88.02 89.825 88.02 89.67 316855 89.5873 up up correct
BRKS.US Brooks Automation Inc 20210830 0 85.48 86.055 84 85.15 377909 85.0502 down down correct
BRLIR.US Brilliant Acquisition Corporation 20210830 0 0.36 0.3777 0.36 0.3776 8310 0.3776 up down incorrect
BRLIU.US Brilliant Acquisition Corporation 20210830 0 10.5 10.5 10.5 10.5 2100 10.5
BRLIW.US Brilliant Acquisition Corporation 20210830 0 0.37 0.39 0.3551 0.39 2600 0.39 up up correct
BROG.US Brooge Energy Limited 20210830 0 8.37 8.37 8.37 8.37 35 8.37
BROGW.US Brooge Energy Limited 20210830 0 0.4084 0.41 0.3701 0.3701 310 0.3701 down down correct
BRP.US BRP Group Inc 20210830 0 34.07 35.04 33.62 34.86 355800 34.86 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210830 0 9.62 9.73 9.62 9.63 108900 9.63 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210830 0 9.9 9.94 9.86 9.93 20100 9.93 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210830 0 0.7 0.7282 0.68 0.7 52728 0.7
BRQS.US Borqs Technologies Inc 20210830 0 0.791 0.817 0.752 0.772 2137400 0.772 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210830 0 0.0034 0.0035 0.0031 0.0032 14937811 12.8 down down correct
BRY.US Berry Corporation 20210830 0 5.89 5.89 5.65 5.84 233361 5.743 down down correct
BSBK.US Bogota Financial Corp 20210830 0 10.55 10.55 10.45 10.45 700 10.45 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20210830 0 22.34 22.34 21.45 21.63 37914 21.4638 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210830 0 6.24 6.24 6.24 6.24 0 6.24
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210830 0 9.89 9.89 9.89 9.89 0 9.89
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210830 0 0.3301 0.3301 0.3301 0.3301 10 0.3301
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210830 0 10.13 10.165 10.13 10.165 600 10.165 up up correct
BSGM.US BioSig Technologies Inc 20210830 0 3.05 3.14 2.995 3.02 111200 3.02 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210830 0 9.77 9.77 9.77 9.77 0 9.77
BSKYU.US Big Sky Growth Partners Inc 20210830 0 9.9 9.95 9.9 9.95 2000 9.95 up up correct
BSQR.US BSQUARE Corporation 20210830 0 2.85 2.89 2.66 2.77 1636100 2.77 down down correct
BSRR.US Sierra Bancorp 20210830 0 25.26 25.33 25.075 25.23 42067 25.0051 down up incorrect
BSVN.US Bank7 Corp 20210830 0 20.97 22.4 20.9 22.1 9162 21.869 up up correct
BSY.US Bentley Systems Incorporated 20210830 0 66.05 66.875 64.32 64.67 426794 64.601 down down correct
BTAI.US BioXcel Therapeutics Inc 20210830 0 28.43 28.99 27.87 28.18 256300 28.18 down up incorrect
BTAQ.US Burgundy Technology Acquisition Corporation 20210830 0 9.86 9.89 9.86 9.88 33800 9.88 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210830 0 10.18 10.18 10.159 10.159 400 10.159 down down correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210830 0 0.61 0.61 0.58 0.59 49840 0.59 down down correct
BTB.US Bit Brother Limited 20210830 0 1.01 1.08 0.997 1.04 662100 1.04 up up correct
BTBT.US Bit Digital Inc 20210830 0 12.02 13.5 11.532 12.81 14289200 12.81 up up correct
BTCS.US BTCS Inc. Common Stock 20210830 0 8.15 8.18 7.31 7.855 57089 7.855 down up incorrect
BTCY.US Biotricity Inc. Common Stock 20210830 0 3.02 3.28 2.958 3.12 460400 3.12 up down incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210830 0 9.85 9.88 9.84 9.86 35800 9.86 up up correct
BTRS.US BTRS Holdings Inc 20210830 0 11.3 11.32 10.96 11.02 584402 11.02 down down correct
BTRSW.US BTRS Holdings Inc 20210830 0 2.9 2.9 2.82 2.86 501 2.86 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210830 0 9.95 9.97 9.95 9.97 4841 9.97 up up correct
BTWN.US Bridgetown Holdings Limited 20210830 0 9.73 9.77 9.73 9.77 247242 9.77 up up correct
BTWNU.US Bridgetown Holdings Limited 20210830 0 10.14 10.16 10.12 10.12 10200 10.12 down down correct
BTWNW.US Bridgetown Holdings Limited 20210830 0 1.12 1.19 1.11 1.16 97100 1.16 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210830 0 11.25 11.71 10.91 11.46 442200 11.46 up up correct
BUSE.US First Busey Corporation 20210830 0 24.52 24.52 23.57 23.62 119113 23.4134 down down correct
BVS.US Bioventus Inc 20210830 0 15.04 15.2 14.63 14.7 163800 14.7 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210830 0 2.42 2.52 2.4 2.48 51000 2.48 up up correct
BWAC.US Better World Acquisition Corp 20210830 0 10.02 10.05 10.02 10.05 25900 10.05 up up correct
BWACU.US Better World Acquisition Corp 20210830 0 10.62 10.62 10.62 10.62 200 10.62
BWACW.US Better World Acquisition Corp 20210830 0 0.65 0.6879 0.637 0.678 40522 0.678 up up correct
BWAY.US BrainsWay Ltd 20210830 0 7.53 8.05 7.22 7.95 105500 7.95 up up correct
BWB.US Bridgewater Bancshares Inc 20210830 0 16.72 16.72 16.24 16.27 16700 16.27 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20210830 0 9.9 9.9 9.9 9.9 800 9.9
BWEN.US Broadwind Inc 20210830 0 3.35 3.35 3.1 3.14 152900 3.14 down down correct
BWFG.US Bankwell Financial Group Inc 20210830 0 30.51 30.51 29.97 30.09 7616 29.9162 down down correct
BWMN.US Bowman Consulting Group Ltd 20210830 0 13.6 13.7 13.26 13.28 11800 13.28 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210830 0 39.61 41.74 39.22 40.93 46400 40.3201 up up correct
BXRX.US Baudax Bio Inc 20210830 0 0.6 0.6194 0.5925 0.6103 1348704 0.6103 up up correct
BYFC.US Broadway Financial Corporation 20210830 0 3.52 3.89 3.41 3.69 554200 3.69 up up correct
BYND.US Beyond Meat Inc 20210830 0 121.46 121.85 119.1 120.3 1170702 120.3 down down correct
BYRN.US Byrna Technologies Inc 20210830 0 29.59 29.89 28.73 29.05 436100 29.05 down down correct
BYSI.US BeyondSpring Inc 20210830 0 28.4 29.33 26.83 27.59 1117400 27.59 down up incorrect
BYTS.US BYTE Acquisition Corp 20210830 0 9.63 9.63 9.63 9.63 0 9.63
BYTSU.US BYTE Acquisition Corp 20210830 0 9.91 9.91 9.91 9.91 0 9.91
BYTSW.US BYTE Acquisition Corp 20210830 0 0.53 0.53 0.53 0.53 506 0.53
BZ.US Kanzhun Ltd ADR 20210830 0 35.15 35.6 34.8 35.2 436700 35.2 up up correct
BZUN.US Baozun Inc 20210830 0 22.5 22.64 21.59 21.96 1208500 21.96 down down correct
CAAS.US China Automotive Systems Inc 20210830 0 3.6 3.72 3.42 3.5 45300 3.5 down down correct
CABA.US Cabaletta Bio Inc 20210830 0 10.46 11.06 9.92 10.09 306000 10.09 down down correct
CAC.US Camden National Corporation 20210830 0 47.26 47.26 46.18 46.32 31539 45.9713 down down correct
CACC.US Credit Acceptance Corporation 20210830 0 580 582.63 576.11 576.51 59700 576.51 down down correct
CADCX.US CADCX 20210830 0 25.46 25.46 25.46 25.46 0 25.112
CADE.US PA 20210830 0 26.5 26.52 26.45 26.45 4708 26.1168 down up incorrect
CADEX.US CADEX 20210830 0 25.54 25.54 25.54 25.54 0 25.1919
CADFX.US CION Ares Diversified Credit Fund W 20210830 0 25.79 25.79 25.79 25.79 0 25.4421
CADL.US Candel Therapeutics Inc. Common Stock 20210830 0 8.16 8.197 7.8 7.94 33500 7.94 down down correct
CADSX.US CADSX 20210830 0 25.64 25.64 25.64 25.64 0 25.2919
CADUX.US CADUX 20210830 0 25.74 25.74 25.74 25.74 0 25.3921
CADWX.US CADWX 20210830 0 25.61 25.61 25.61 25.61 0 25.2621
CAKE.US The Cheesecake Factory Incorporated 20210830 0 46.42 46.7 45.31 45.77 1131400 45.77 down down correct
CALA.US Calithera Biosciences Inc 20210830 0 2.42 2.48 2.311 2.36 383400 2.36 down down correct
CALB.US California BanCorp 20210830 0 17.56 17.57 17.34 17.36 24500 17.36 down down correct
CALM.US Cal 20210830 0 36.16 36.31 35.77 35.92 169200 35.92 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210830 0 26.27 26.55 26.097 26.55 41800 26.55 up down incorrect
CAMP.US CalAmp Corp 20210830 0 11.7 11.72 11.38 11.39 94700 11.39 down down correct
CAMT.US Camtek Ltd 20210830 0 42.05 42.39 41.01 41.7 170100 41.7 down down correct
CAN.US Canaan Inc 20210830 0 9.733 9.8 9.18 9.44 6911500 9.44 down down correct
CANO.US WT 20210830 0 3.9 4.035 3.77 3.88 194398 3.88 down down correct
CAPR.US Capricor Therapeutics Inc 20210830 0 4.16 4.39 4.07 4.32 271500 4.32 up up correct
CAR.US Avis Budget Group Inc 20210830 0 91.31 92.29 88.51 89.77 1173500 89.77 down down correct
CARA.US Cara Therapeutics Inc 20210830 0 14.17 15.07 14.151 14.83 1827500 14.83 up up correct
CARE.US Carter Bankshares Inc 20210830 0 12.51 12.51 11.93 12.06 37000 12.06 down down correct
CARG.US CarGurus Inc 20210830 0 31.06 31.82 30.17 31.05 1527600 31.05 down down correct
CARV.US Carver Bancorp Inc 20210830 0 18.16 18.21 17.01 17.49 97800 17.49 down down correct
CASA.US Casa Systems Inc 20210830 0 7.4 7.4 7.12 7.19 167800 7.19 down down correct
CASH.US Meta Financial Group Inc 20210830 0 49.88 49.88 48.17 48.5 120426 48.4084 down down correct
CASI.US CASI Pharmaceuticals Inc 20210830 0 1.54 1.55 1.48 1.51 591200 1.51 down down correct
CASS.US Cass Information Systems Inc 20210830 0 45.17 45.21 44.74 44.93 31358 44.3533 down down correct
CASY.US Casey's General Stores Inc 20210830 0 203.59 205.725 202.43 204.23 106435 203.8508 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210830 0 9.45 9.48 9.31 9.43 50100 9.43 down down correct
CATC.US Cambridge Bancorp 20210830 0 86.75 86.85 85.25 85.25 7654 84.7043 down down correct
CATY.US Cathay General Bancorp 20210830 0 40.5 40.5 39.4 39.48 266530 39.48 down down correct
CBAN.US Colony Bankcorp Inc 20210830 0 18.23 18.23 18.075 18.19 25123 18.0933 down down correct
CBAT.US CBAK Energy Technology Inc 20210830 0 3.3 3.31 3.16 3.2 515098 3.2 down down correct
CBAY.US CymaBay Therapeutics Inc 20210830 0 3.91 4.09 3.879 4.02 380300 4.02 up up correct
CBFV.US CB Financial Services Inc 20210830 0 23 23.25 23 23 9167 22.7685
CBIO.US Catalyst Biosciences Inc 20210830 0 4.66 4.69 4.42 4.47 172300 4.47 down down correct
CBLI.US Cleveland BioLabs Inc 20210830 0 3.41 3.5 3.41 3.42 25841 3.42 up down incorrect
CBMB.US CBM Bancorp Inc 20210830 0 15.2373 15.2373 15.21 15.21 509 14.7431 down down correct
CBNK.US Capital Bancorp Inc 20210830 0 23.66 23.76 22.8 23 20998 22.9581 down down correct
CBOE.US Cboe Global Markets Inc 20210830 0 124.66 125.75 123.6 124.02 301130 124.02 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210830 0 144.45 144.45 140.19 141.43 258578 140.0551 down down correct
CBSH.US Commerce Bancshares Inc 20210830 0 70.86 70.94 69.92 70.18 255375 66.3277 down down correct
CBTX.US CBTX Inc 20210830 0 27.08 27.09 26.65 26.66 27076 26.5309 down down correct
CCAC.US WT 20210830 0 0.5976 0.64 0.58 0.6199 48573 0.6199 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20210830 0 9.8 9.97 9.8 9.86 3700 9.86 up up correct
CCAP.US Crescent Capital BDC Inc 20210830 0 18.85 18.86 18.42 18.6 35800 17.7431 down up incorrect
CCB.US Coastal Financial Corporation 20210830 0 30.25 30.4 29.33 29.33 38900 29.33 down down correct
CCBG.US Capital City Bank Group Inc 20210830 0 23.545 23.545 22.8 22.81 23868 22.5184 down up incorrect
CCCC.US C4 Therapeutics Inc 20210830 0 41.89 42.365 41.17 41.55 287800 41.55 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210830 0 31.18 31.2 30.98 31.17 75839 30.2261 down up incorrect
CCEL.US Cryo 20210830 0 10.73 11.6 10.73 11.31 23500 11.31 up up correct
CCEP.US Coca 20210830 0 58.28 58.62 57.735 58.47 1194486 56.7648 up up correct
CCLFX.US CCLFX 20210830 0 10.57 10.57 10.57 10.57 0 10.3855
CCLP.US CSI Compressco LP 20210830 0 1.17 1.23 1.17 1.23 62128 1.23 up up correct
CCMP.US CMC Materials Inc 20210830 0 134.33 134.89 132.49 132.84 224720 132.0055 down down correct
CCNC.US Code Chain New Continent Limited 20210830 0 1.43 1.45 1.4 1.45 131900 1.45 up up correct
CCNE.US CNB Financial Corporation 20210830 0 24.94 24.94 24.48 24.49 24556 24.1601 down down correct
CCNEP.US CNB Financial Corporation 20210830 0 27.51 27.52 27.51 27.52 400 27.0833 up up correct
CCOI.US Cogent Communications Holdings Inc 20210830 0 72.2 73.99 71.94 73.15 276845 72.3813 up up correct
CCRN.US Cross Country Healthcare Inc 20210830 0 20.42 20.96 20.12 20.69 182300 20.69 up up correct
CCXI.US ChemoCentryx Inc 20210830 0 15.65 15.93 15.13 15.43 859900 15.43 down down correct
CD.US Chindata Group Holdings Limited 20210830 0 10.27 11.215 10.13 11.16 1155199 11.16 up up correct
CDAK.US Codiak BioSciences Inc 20210830 0 17.24 17.681 16.72 16.8 53600 16.8 down down correct
CDEV.US Centennial Resource Development Inc 20210830 0 5.25 5.25 4.94 5.04 5408400 5.04 down up incorrect
CDK.US CDK Global Inc 20210830 0 42 42.35 41.49 41.66 823238 41.3523 down down correct
CDLX.US Cardlytics Inc 20210830 0 90.87 91.38 88.9 90.76 325700 90.76 down down correct
CDMO.US Avid Bioservices Inc 20210830 0 24.2 24.79 24.1 24.2 276100 24.2
CDNA.US CareDx Inc 20210830 0 80.43 81.44 79.05 80.51 436800 80.51 up up correct
CDNS.US Cadence Design Systems Inc 20210830 0 163.22 164.44 163 163.89 861200 163.89 up up correct
CDTX.US Cidara Therapeutics Inc 20210830 0 2.13 2.17 2.08 2.17 442100 2.17 up up correct
CDW.US CDW Corporation 20210830 0 199.79 201.36 198.62 200.74 654227 200.2284 up up correct
CDXC.US ChromaDex Corporation 20210830 0 8.5 8.53 8.25 8.28 182700 8.28 down down correct
CDXS.US Codexis Inc 20210830 0 26.69 27.12 26.32 26.42 233300 26.42 down down correct
CDZI.US Cadiz Inc 20210830 0 13.57 13.6 13.41 13.44 148400 13.44 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20210830 0 25.05 25.05 25.02 25.02 1700 24.3897 down up incorrect
CECE.US CECO Environmental Corp 20210830 0 7.65 7.65 7.52 7.57 60300 7.57 down down correct
CEDAX.US CEDAX 20210830 0 29.53 29.53 29.53 29.53 0 29.0068
CEDIX.US Destra International & Event 20210830 0 29.54 29.54 29.54 29.54 0 21.548
CEDLX.US CEDLX 20210830 0 29.5 29.5 29.5 29.5 0 28.9945
CEDTX.US CEDTX 20210830 0 29.45 29.45 29.45 29.45 0 28.9615
CELC.US Celcuity Inc 20210830 0 22.2 22.75 21.67 21.95 15800 21.95 down down correct
CELH.US Celsius Holdings Inc 20210830 0 76.18 79.86 75.88 79.61 1082600 79.61 up up correct
CELU.US Celularity Inc 20210830 0 8.29 8.91 8.15 8.36 231700 8.36 up up correct
CELUW.US Celularity Inc 20210830 0 1.28 1.61 1.28 1.55 179908 1.55 up down incorrect
CEMI.US Chembio Diagnostics Inc 20210830 0 2.9 2.94 2.78 2.81 5106700 2.81 down down correct
CENQU.US CENAQ Energy Corp Unit 20210830 0 9.92 9.96 9.92 9.94 36100 9.94 up up correct
CENT.US Central Garden & Pet Company 20210830 0 47.35 47.35 46.43 46.9 66000 46.9 down down correct
CENTA.US Central Garden & Pet Company 20210830 0 42.51 42.69 41.78 42.52 150000 42.52 up up correct
CENX.US Century Aluminum Company 20210830 0 12.67 12.67 11.95 12.39 1078400 12.39 down down correct
CERC.US Cerecor Inc 20210830 0 3 3.12 2.98 3.01 276159 3.01 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210830 0 30.58 32.2199 30 30.97 470970 30.97 up down incorrect
CERN.US Cerner Corporation 20210830 0 76.84 77.15 76.15 76.22 987067 75.7673 down down correct
CERS.US Cerus Corporation 20210830 0 6.38 6.5 6.33 6.37 1034400 6.37 down down correct
CERT.US Certara Inc 20210830 0 33.05 33.93 32.81 32.91 437500 32.91 down down correct
CETX.US Cemtrex Inc 20210830 0 1.22 1.26 1.21 1.24 256200 1.24 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210830 0 0.0951 0.0999 0.09 0.0999 4134 0.0999 up up correct
CEVA.US CEVA Inc 20210830 0 48.25 48.74 47.3 48.05 166800 48.05 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210830 0 800 825 800 825 700 825 up up correct
CFB.US CrossFirst Bankshares Inc 20210830 0 13.295 13.53 13.067 13.12 56500 13.12 down down correct
CFBK.US CF Bankshares Inc 20210830 0 19.33 19.36 19.05 19.05 927 19.0127 down down correct
CFFE.US CF Acquisition Corp. VIII 20210830 0 9.84 9.84 9.84 9.84 200 9.84
CFFEU.US CF Acquisition Corp. VIII 20210830 0 10 10 10 10 700 10
CFFEW.US CF Acquisition Corp. VIII 20210830 0 0.86 0.86 0.86 0.86 683 0.86
CFFI.US C&F Financial Corporation 20210830 0 53.46 54.5 53.46 53.59 2915 52.7595 up up correct
CFFN.US Capitol Federal Financial Inc 20210830 0 11.57 11.57 11.37 11.4 301761 11.3235 down down correct
CFFVU.US CF Acquisition Corp. V 20210830 0 9.912 10.13 9.912 10.11 129000 10.11 up down incorrect
CFFVW.US CF Acquisition Corp. V 20210830 0 0.96 1.04 0.96 1 56338 1 up up correct
CFIV.US CF Acquisition Corp. IV 20210830 0 9.69 9.69 9.65 9.68 4600 9.68 down down correct
CFIVU.US CF Acquisition Corp. IV 20210830 0 9.97 9.97 9.97 9.97 0 9.97
CFIVW.US CF Acquisition Corp. IV 20210830 0 0.868 0.868 0.868 0.868 0 0.868
CFLT.US Confluent Inc. Class A Common Stock 20210830 0 55.14 57.505 54.49 56.14 722700 56.14 up up correct
CFMS.US Conformis Inc 20210830 0 1.51 1.64 1.5 1.61 3204000 1.61 up up correct
CFRX.US ContraFect Corporation 20210830 0 3.54 3.75 3.51 3.57 287400 3.57 up up correct
CFV.US CF Acquisition Corp. V 20210830 0 9.82 9.86 9.79 9.79 162500 9.79 down down correct
CFVI.US CF Acquisition Corp. VI 20210830 0 9.68 9.7 9.636 9.69 3300 9.69 up down incorrect
CFVIU.US CF Acquisition Corp. VI 20210830 0 9.86 9.88 9.86 9.86 2400 9.86
CFVIW.US CF Acquisition Corp. VI 20210830 0 1.05 1.05 0.955 0.955 433 0.955 down down correct
CG.US The Carlyle Group Inc 20210830 0 48.71 49.75 48.23 49.02 2632442 48.8152 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210830 0 25.95 26.05 25.91 25.982 39500 25.6932 up up correct
CGBD.US TCG BDC Inc 20210830 0 14.15 14.15 13.82 13.86 122890 13.1012 down down correct
CGC.US Canopy Growth Corporation 20210830 0 17.22 17.24 16.661 16.9 2259900 16.9 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210830 0 24.53 24.53 24.53 24.53 0 24.53
CGEM.US Cullinan Oncology Inc 20210830 0 28.9 29.6 28.275 29.55 213400 29.55 up up correct
CGEN.US Compugen Ltd 20210830 0 6.76 7.02 6.73 6.76 757200 6.76
CGNT.US Cognyte Software Ltd 20210830 0 26.83 27.52 26.36 27.35 334804 27.35 up up correct
CGNX.US Cognex Corporation 20210830 0 89.26 90.26 89 89.64 334900 89.5684 up up correct
CGO.US Calamos Global Total Return Fund 20210830 0 16.74 17 16.5 17 16338 16.4738 up down incorrect
CGRN.US Capstone Green Energy Corporation 20210830 0 4.72 4.79 4.43 4.5 88600 4.5 down down correct
CHCI.US Comstock Holding Companies Inc 20210830 0 5.98 6 5.81 5.91 30300 5.91 down down correct
CHCO.US City Holding Company 20210830 0 79.05 79.05 77.1 77.41 36832 76.8268 down up incorrect
CHDN.US Churchill Downs Incorporated 20210830 0 210.02 211.75 206.25 209.72 195924 209.0771 down down correct
CHEF.US The Chefs' Warehouse Inc 20210830 0 30.37 30.54 29.25 29.83 259500 29.83 down down correct
CHEK.US Check 20210830 0 1 1.09 1 1.07 1824600 1.07 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210830 0 15.52 15.5941 15.43 15.43 131657 14.9659 down down correct
CHK.US Chesapeake Energy Corporation 20210830 0 55.61 55.66 54.64 54.79 516479 54.3985 down up incorrect
CHKEL.US Chesapeake Energy Corporation 20210830 0 23.4499 23.4499 23.15 23.15 2116 23.15 down down correct
CHKEW.US Chesapeake Energy Corporation 20210830 0 30 30 29.76 29.76 742 29.76 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210830 0 25.8 25.8 25.8 25.8 131 25.8
CHKP.US Check Point Software Technologies Ltd 20210830 0 126.39 127.42 126.07 126.64 416600 126.64 up up correct
CHMG.US Chemung Financial Corporation 20210830 0 46 46.09 44.7901 45.69 7182 45.0736 down down correct
CHNG.US Change Healthcare Inc 20210830 0 21.6 21.78 21.6 21.72 561800 21.72 up up correct
CHNGU.US Change Healthcare Inc 20210830 0 72.92 72.95 72.82 72.95 700 71.4067 up up correct
CHNR.US China Natural Resources Inc 20210830 0 1.23 1.26 1.22 1.23 59700 1.23
CHPM.US CHP Merger Corp 20210830 0 9.992 9.992 9.992 9.992 0 9.992
CHPMU.US CHP Merger Corp 20210830 0 10.23 10.23 10.23 10.23 0 10.23
CHPMW.US CHP Merger Corp 20210830 0 0.5433 0.5698 0.5399 0.5401 91239 0.5401 down down correct
CHRS.US Coherus BioSciences Inc 20210830 0 15.84 16.04 15.78 15.84 465900 15.84
CHRW.US C.H. Robinson Worldwide Inc 20210830 0 90.89 91.585 90.47 90.76 693051 89.7476 down down correct
CHSCL.US CHS Inc 20210830 0 29.6 29.7 29.53 29.56 17061 28.6289 down down correct
CHSCM.US CHS Inc 20210830 0 28.59 28.68 28.57 28.58 15301 27.7293 down down correct
CHSCN.US CHS Inc 20210830 0 28.46 28.59 28.45 28.5342 19520 27.6351 up up correct
CHSCO.US CHS Inc 20210830 0 28.74 28.88 28.7022 28.85 10172 27.8671 up up correct
CHSCP.US CHS Inc 20210830 0 30.4 30.44 30.2813 30.42 10569 29.4437 up up correct
CHTR.US Charter Communications Inc 20210830 0 808.79 816.14 803.81 814.2 673700 814.2 up down incorrect
CHUY.US Chuy's Holdings Inc 20210830 0 33.36 33.36 31.02 31.75 87237 31.75 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210830 0 10.75 10.8199 10.56 10.64 172020 10.2798 down down correct
CHWAU.US CHW Acquisition Corp Unit 20210830 0 9.88 10.03 9.88 10 465600 10 up up correct
CHX.US ChampionX Corporation 20210830 0 24.53 24.7076 23.55 23.58 1010566 23.58 down down correct
CHY.US Calamos Convertible and High Income Fund 20210830 0 16.23 16.279 16.17 16.17 107573 15.6808 down down correct
CIDM.US Cinedigm Corp 20210830 0 1.81 1.9 1.78 1.88 13922000 1.88 up up correct
CIFR.US Cipher Mining Inc 20210830 0 10.21 10.35 10 10.27 368600 10.27 up up correct
CIFRW.US Cipher Mining Inc 20210830 0 2.2 2.25 2.15 2.19 160844 2.19 down down correct
CIGI.US Colliers International Group Inc 20210830 0 137.8 138.08 136.24 137.59 34307 137.4498 down down correct
CIH.US China Index Holdings Limited 20210830 0 1.48 1.59 1.43 1.52 6500 1.52 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210830 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210830 0 124.31 124.35 122.91 122.95 276062 121.6256 down up incorrect
CIVB.US Civista Bancshares Inc 20210830 0 23.14 23.64 23.08 23.13 20758 23.002 down down correct
CIZN.US Citizens Holding Company 20210830 0 17.69 17.69 17.69 17.69 547 17.2236
CJJD.US China Jo 20210830 0 0.72 0.73 0.7 0.72 285600 0.72
CKPT.US Checkpoint Therapeutics Inc 20210830 0 3.08 3.255 3.03 3.16 983800 3.16 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210830 0 9.841 9.85 9.795 9.795 83300 9.795 down down correct
CLAQR.US CleanTech Acquisition Corp. Rights 20210830 0 0.2 0.2499 0.2 0.2212 11127 0.2212 up up correct
CLAQU.US CleanTech Acquisition Corp. Units 20210830 0 10.29 10.29 10.29 10.29 0 10.29
CLAQW.US CleanTech Acquisition Corp. Warrant 20210830 0 0.5034 0.5034 0.4672 0.48 170677 0.48 down down correct
CLAR.US Clarus Corporation 20210830 0 27.77 27.77 27.41 27.43 68167 27.4064 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210830 0 10 10 10 10 10000 10
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20210830 0 0.4251 0.4251 0.4251 0.4251 6024 0.4251
CLBK.US Columbia Financial Inc 20210830 0 18.34 18.34 17.79 17.83 100900 17.83 down down correct
CLBS.US Caladrius Biosciences Inc 20210830 0 1.26 1.3 1.26 1.27 106200 1.27 up down incorrect
CLBT.US Cellebrite DI 20210830 0 9.96 10.12 9.85 10.06 474000 10.06 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20210830 0 1.74 1.75 1.6 1.72 255108 1.72 down down correct
CLDB.US Cortland Bancorp 20210830 0 27.7 27.7 26.9 26.9 3100 26.9 down down correct
CLDX.US Celldex Therapeutics Inc 20210830 0 51.49 52.11 51.04 51.8 297500 51.8 up up correct
CLEU.US China Liberal Education Holdings Limited 20210830 0 3.08 3.15 2.791 2.9 531900 2.9 down down correct
CLFD.US Clearfield Inc 20210830 0 46.3 46.68 45.29 46.24 65800 46.24 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210830 0 17.19 17.79 16.75 17 29500 17 down down correct
CLIR.US ClearSign Technologies Corporation 20210830 0 2.97 3.19 2.96 3.09 21700 3.09 up up correct
CLLS.US Cellectis S.A 20210830 0 14.26 14.373 13.86 13.95 90000 13.95 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210830 0 6.75 6.91 6.71 6.71 55400 6.71 down down correct
CLNE.US Clean Energy Fuels Corp 20210830 0 8.1 8.14 7.71 7.84 4153100 7.84 down down correct
CLNN.US Clene Inc 20210830 0 8.07 8.1 7.69 7.72 99600 7.72 down down correct
CLNNW.US Clene Inc 20210830 0 0.9479 0.9479 0.88 0.9252 2650 0.9252 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210830 0 10.14 10.17 10.14 10.17 6900 10.17 up up correct
CLOV.US Clover Health Investments Corp 20210830 0 8.58 8.66 8.27 8.48 14454570 8.48 down down correct
CLPS.US CLPS Incorporation 20210830 0 3.43 3.46 3.26 3.41 68400 3.41 down up incorrect
CLPT.US ClearPoint Neuro Inc 20210830 0 18.31 18.71 17.45 18.21 259300 18.21 down down correct
CLRB.US Cellectar Biosciences Inc 20210830 0 0.96 0.98 0.95 0.95 186300 0.95 down down correct
CLRM.US Clarim Acquisition Corp 20210830 0 9.78 9.78 9.622 9.65 29300 9.65 down down correct
CLRMU.US Clarim Acquisition Corp 20210830 0 9.91 9.92 9.85 9.91 8300 9.91
CLRMW.US Clarim Acquisition Corp 20210830 0 0.6331 0.6401 0.6084 0.6099 3466 0.6099 down down correct
CLRO.US ClearOne Inc 20210830 0 2.61 2.65 2.56 2.57 43000 2.57 down up incorrect
CLSD.US Clearside Biomedical Inc 20210830 0 7.19 7.73 6.91 6.97 811200 6.97 down down correct
CLSK.US CleanSpark Inc 20210830 0 14.04 14.229 13.38 13.64 1181300 13.64 down down correct
CLSN.US Celsion Corporation 20210830 0 1.05 1.06 1.02 1.03 601200 1.03 down down correct
CLVR.US Clever Leaves Holdings Inc 20210830 0 9.86 9.92 9.43 9.45 90800 9.45 down down correct
CLVRW.US Clever Leaves Holdings Inc 20210830 0 1.56 1.58 1.35 1.43 127800 1.43 down down correct
CLVS.US Clovis Oncology Inc 20210830 0 4.93 5 4.78 4.83 3485700 4.83 down down correct
CLWT.US Euro Tech Holdings Company Limited 20210830 0 3.51 3.83 3.51 3.81 47800 3.81 up up correct
CLXT.US Calyxt Inc 20210830 0 4.1 4.16 3.9 3.93 223500 3.93 down down correct
CMAX.US CareMax Inc 20210830 0 8.21 8.34 7.93 8.3 380100 8.3 up up correct
CMAXW.US CareMax Inc 20210830 0 2.03 2.21 1.93 2.21 8469 2.21 up up correct
CMBM.US Cambium Networks Corporation 20210830 0 38.43 38.67 36.67 36.83 139800 36.83 down down correct
CMCO.US Columbus McKinnon Corporation 20210830 0 46.33 46.962 45.82 46.11 97451 46.0546 down down correct
CMCSA.US Comcast Corporation 20210830 0 59.23 59.745 59.1 59.71 11995130 59.4471 up up correct
CMCT.US CIM Commercial Trust Corporation 20210830 0 6.967 7.045 6.9 6.97 153935 6.8223 up up correct
CME.US CME Group Inc 20210830 0 199.51 201.6 198.72 199.29 833876 194.7899 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210830 0 16.67 16.93 16.53 16.63 334400 16.63 down up incorrect
CMII.US CM Life Sciences II Inc 20210830 0 0.032 0.032 0.032 0.032 40200 0.032
CMLS.US Cumulus Media Inc 20210830 0 11.4 12.02 11.4 11.6 13314 11.6 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210830 0 9.85 9.9 9.85 9.86 29100 9.86 up up correct
CMLTU.US CM Life Sciences III Inc 20210830 0 10.25 10.25 10.15 10.15 56400 10.15 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210830 0 1.71 1.71 1.58 1.6 19419 1.6 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210830 0 16.89 17.39 14.6 15.24 267500 15.24 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210830 0 5.94 6.21 5.75 6.19 25900 6.19 up up correct
CMPR.US Cimpress plc 20210830 0 93.83 94.5 93.06 93.78 79000 93.78 down down correct
CMPS.US COMPASS Pathways plc 20210830 0 31.53 33.38 31.53 32.68 289589 32.68 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210830 0 4.05 4.05 3.5 4.05 9302 4.05
CMRX.US Chimerix Inc 20210830 0 7.08 7.28 6.82 6.91 827200 6.91 down down correct
CMTL.US Comtech Telecommunications Corp 20210830 0 26.18 26.75 25.745 25.89 128321 25.7764 down down correct
CNBKA.US Century Bancorp Inc 20210830 0 114.7 114.7 114.3 114.45 3622 114.2713 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210830 0 3.72 3.72 3.59 3.61 66800 3.61 down up incorrect
CNDT.US Conduent Incorporated 20210830 0 7.13 7.15 6.98 7.03 822900 7.03 down down correct
CNET.US ZW Data Action Technologies Inc 20210830 0 1.41 1.43 1.38 1.42 167100 1.42 up up correct
CNEY.US CN Energy Group. Inc 20210830 0 6 6.099 5.09 5.4 52445 5.4 down down correct
CNFR.US Conifer Holdings Inc 20210830 0 4.05 4.33 3.95 4.18 154200 4.18 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210830 0 25.01 25.1956 25.01 25.15 1940 24.3077 up up correct
CNNB.US Cincinnati Bancorp Inc 20210830 0 14.67 14.67 14.67 14.67 0 14.67
CNOB.US ConnectOne Bancorp Inc 20210830 0 29.59 29.59 28.47 28.57 86464 28.4631 down down correct
CNOBP.US ConnectOne Bancorp Inc 20210830 0 26.19 26.33 26.079 26.25 112700 25.8843 up up correct
CNRLX.US CNRLX 20210830 0 11.82 11.82 11.82 11.82 0 11.82
CNROX.US CNROX 20210830 0 10.9 10.9 10.9 10.9 0 10.5724
CNSL.US Consolidated Communications Holdings Inc 20210830 0 9.31 9.34 9.13 9.3 257500 9.3 down down correct
CNSP.US CNS Pharmaceuticals Inc 20210830 0 1.64 1.67 1.58 1.66 90400 1.66 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210830 0 20.88 21.44 20.746 21.44 27100 21.44 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210830 0 18.12 20.86 18.12 20.65 34389 20.65 up up correct
CNTG.US Centogene N.V 20210830 0 10 10.61 10 10.27 31100 10.27 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210830 0 9.8 9.85 9.79 9.8 111516 9.8
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210830 0 10.12 10.12 10.11 10.11 121200 10.11 down down correct
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20210830 0 0.44 0.45 0.41 0.45 114922 0.45 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210830 0 186 194 177 177 40800 177 down down correct
CNTY.US Century Casinos Inc 20210830 0 13.63 13.79 13.16 13.22 82500 13.22 down down correct
CNXC.US Concentrix Corporation 20210830 0 172.26 174.84 170.96 172.82 98900 172.5855 up up correct
CNXN.US PC Connection Inc 20210830 0 48.975 49.2 48.63 48.69 22985 47.7097 down down correct
COCP.US Cocrystal Pharma Inc 20210830 0 1.18 1.18 1.1 1.11 3103400 1.11 down down correct
CODA.US Coda Octopus Group Inc 20210830 0 8.83 9.4 8.83 9.16 39700 9.16 up down incorrect
CODX.US Co 20210830 0 10.86 10.989 10.727 10.82 450500 10.82 down down correct
COF.US PN 20210830 0 25.25 25.47 25.19 25.4 1229097 25.0366 up up correct
COFS.US ChoiceOne Financial Services Inc 20210830 0 24.77 24.77 24.23 24.39 11190 23.9097 down down correct
COGT.US Cogent Biosciences Inc 20210830 0 8.42 8.51 8 8.15 57237 8.15 down down correct
COHR.US Coherent Inc 20210830 0 253.67 254.91 250.57 250.89 86900 250.89 down down correct
COHU.US Cohu Inc 20210830 0 36.31 37.15 35.5 36.57 1268300 36.57 up up correct
COIN.US Coinbase Global Inc 20210830 0 256.3482 263.3369 256.2501 262.66 2687570 262.66 up up correct
COKE.US Coca 20210830 0 398.43 401.625 398.23 401 14154 400.7481 up up correct
COLB.US Columbia Banking System Inc 20210830 0 37 37.09 36.07 36.12 186257 35.8516 down down correct
COLI.US Colicity Inc 20210830 0 9.655 9.67 9.64 9.67 8500 9.67 up up correct
COLIU.US Colicity Inc 20210830 0 9.84 9.88 9.81 9.82 101900 9.82 down down correct
COLIW.US Colicity Inc 20210830 0 0.81 0.859 0.7701 0.78 9633 0.78 down down correct
COLL.US Collegium Pharmaceutical Inc 20210830 0 20.31 20.73 20.13 20.31 230700 20.31
COLM.US Columbia Sportswear Company 20210830 0 103.36 104.045 102.7568 102.92 160717 102.6686 down down correct
COMM.US CommScope Holding Company Inc 20210830 0 16.1 16.195 15.7 15.87 1733100 15.87 down down correct
COMS.US COMSovereign Holding Corp 20210830 0 2.03 2.11 1.97 2.07 147500 2.07 up up correct
COMSW.US COMSovereign Holding Corp 20210830 0 0.6858 0.71 0.6858 0.7099 12014 0.7099 up up correct
CONE.US CyrusOne Inc 20210830 0 74.94 76.82 74.68 76.79 1184405 76.2844 up up correct
CONN.US Conn's Inc 20210830 0 23.5 25.31 23.48 24.99 466000 24.99 up down incorrect
CONX.US CONX Corp 20210830 0 9.72 9.75 9.72 9.75 29100 9.75 up up correct
CONXU.US CONX Corp 20210830 0 9.91 10.26 9.88 9.9 2500 9.9 down down correct
CONXW.US CONX Corp 20210830 0 0.8906 0.9799 0.831 0.9799 21666 0.9799 up up correct
COOLU.US Corner Growth Acquisition Corp 20210830 0 9.9708 9.9708 9.9708 9.9708 594 9.9708
COOLW.US Corner Growth Acquisition Corp 20210830 0 0.8399 0.8399 0.8021 0.81 144250 0.81 down down correct
COOP.US Mr. Cooper Group Inc 20210830 0 38.9 39 38.26 38.7 376400 38.7 down down correct
CORT.US Corcept Therapeutics Incorporated 20210830 0 21.73 21.77 21.43 21.53 502900 21.53 down down correct
COST.US Costco Wholesale Corporation 20210830 0 451.04 456.59 450.4368 455.93 1220030 455.1936 up up correct
COUP.US Coupa Software Incorporated 20210830 0 240.01 246.44 240.01 245.57 870700 245.57 up up correct
COVA.US COVA Acquisition Corp 20210830 0 9.625 9.66 9.61 9.65 20800 9.65 up up correct
COVAU.US COVA Acquisition Corp 20210830 0 9.908 9.925 9.89 9.89 15000 9.89 down down correct
COVAW.US COVA Acquisition Corp 20210830 0 0.602 0.602 0.5373 0.58 17363 0.58 down up incorrect
COWN.US Cowen Inc 20210830 0 37 37 35.96 36.1 300161 35.9024 down up incorrect
COWNL.US Cowen Group Inc 20210830 0 27.68 27.82 27.68 27.82 1383 26.8416 up down incorrect
CPAR.US Catalyst Partners Acquisition Corp 20210830 0 9.66 9.72 9.66 9.69 2200 9.69 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20210830 0 9.9 9.92 9.85 9.85 5000 9.85 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210830 0 1.25 1.25 0.95 1 6470 1 down down correct
CPHC.US Canterbury Park Holding Corporation 20210830 0 15.89 15.89 15.89 15.89 0 15.89
CPIX.US Cumberland Pharmaceuticals Inc 20210830 0 2.81 2.87 2.81 2.82 19500 2.82 up up correct
CPLP.US Capital Product Partners L.P 20210830 0 12.55 12.64 12.35 12.45 70963 12.3584 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210830 0 4 4 3.75 3.95 502977 3.95 down down correct
CPRDX.US CPRDX 20210830 0 10.99 10.99 10.99 10.99 0 10.8099
CPREX.US CPREX 20210830 0 11 11 11 11 0 10.8127
CPRSX.US CPRSX 20210830 0 11 11 11 11 0 10.8434
CPRT.US Copart Inc 20210830 0 144.38 146.44 143.69 144.45 1117800 144.45 up up correct
CPRTX.US CPRTX 20210830 0 10.98 10.98 10.98 10.98 0 10.821
CPRX.US Catalyst Pharmaceuticals Inc 20210830 0 5.47 5.58 5.42 5.49 600400 5.49 up up correct
CPSH.US CPS Technologies Corporation 20210830 0 5.83 5.94 5.6 5.83 106900 5.83
CPSI.US Computer Programs and Systems Inc 20210830 0 36.11 36.11 35.29 35.39 76124 35.39 down down correct
CPSS.US Consumer Portfolio Services Inc 20210830 0 5.92 5.92 5.59 5.66 35000 5.66 down down correct
CPTAG.US Capitala Finance Corp 20210830 0 25.2 25.32 25.2 25.3014 1789 24.9484 up up correct
CPTAL.US Capitala Finance Corp 20210830 0 25.1861 25.1861 25.07 25.07 5874 24.7039 down down correct
CPUH.US UN 20210830 0 9.85 9.92 9.85 9.92 15109 9.92 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210830 0 20.15 20.2 20.07 20.09 60000 19.4033 down down correct
CRAI.US CRA International Inc 20210830 0 93.89 95.1372 92.7328 93.11 26470 92.8127 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210830 0 1.22 1.23 1.18 1.19 677800 1.19 down up incorrect
CRBU.US Caribou Biosciences Inc 20210830 0 26.97 27.195 24.47 24.58 953200 24.58 down up incorrect
CRCT.US Cricut Inc 20210830 0 30.33 31 28.18 28.25 556400 28.25 down down correct
CRDF.US Cardiff Oncology Inc 20210830 0 7.18 7.67 7.18 7.4 929100 7.4 up down incorrect
CRDFX.US CRDFX 20210830 0 24.54 24.54 24.54 24.54 0 24.54
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210830 0 24.53 24.53 24.53 24.53 0 24.1305
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210830 0 3.8 3.8 3.525 3.66 651000 3.66 down up incorrect
CRDLX.US CRDLX 20210830 0 24.52 24.52 24.52 24.52 0 24.52
CRDTX.US Griffin Inst Access Credit Fund CL A 20210830 0 24.53 24.53 24.53 24.53 0 24.53
CREDX.US CREDX 20210830 0 10.44 10.44 10.44 10.44 0 10.1843
CREG.US China Recycling Energy Corporation 20210830 0 7.05 8.68 6.97 8.45 371200 8.45 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210830 0 0.3 0.3005 0.3 0.3005 1820 0.3005 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210830 0 5.7 5.95 5.55 5.92 227500 5.92 up up correct
CREX.US Creative Realities Inc 20210830 0 1.4 1.42 1.34 1.41 82200 1.41 up up correct
CRIS.US Curis Inc 20210830 0 8.41 8.62 8.31 8.52 1471500 8.52 up up correct
CRKN.US Crown ElectroKinetics Corp 20210830 0 3.1 3.145 2.91 3.08 60500 3.08 down down correct
CRMD.US CorMedix Inc 20210830 0 6.29 6.4 6.15 6.23 118600 6.23 down up incorrect
CRMT.US America's Car 20210830 0 126.48 129.44 124.91 127.9 51000 127.9 up up correct
CRNC.US Cerence Inc 20210830 0 112.88 113.525 111.54 112.01 222000 112.01 down down correct
CRNT.US Ceragon Networks Ltd 20210830 0 3.92 3.96 3.88 3.89 386400 3.89 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210830 0 24.01 24.01 22.77 22.95 128900 22.95 down up incorrect
CRON.US Cronos Group Inc 20210830 0 6.51 6.51 6.35 6.41 1294500 6.41 down down correct
CROX.US Crocs Inc 20210830 0 146.26 147.76 144.31 146.4 645700 146.4 up up correct
CRSP.US CRISPR Therapeutics AG 20210830 0 124.71 125.79 120.6 120.71 610100 120.71 down down correct
CRSR.US Corsair Gaming Inc 20210830 0 27.79 28.83 26.81 28.31 4553200 28.31 up up correct
CRTD.US Creatd Inc 20210830 0 2.9 2.91 2.78 2.88 503000 2.88 down up incorrect
CRTDW.US Creatd Inc 20210830 0 1.39 1.39 1.02 1.1 6356 1.1 down down correct
CRTO.US Criteo S.A 20210830 0 38.25 38.56 37.77 38.3 270500 38.3 up up correct
CRTX.US Cortexyme Inc 20210830 0 107.84 110.64 102.89 104.13 20340000 104.13 down down correct
CRUS.US Cirrus Logic Inc 20210830 0 85.19 85.89 84.82 85.54 238900 85.54 up up correct
CRVL.US CorVel Corporation 20210830 0 161.58 164.62 161.55 162.8 28800 162.8 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210830 0 2.21 2.22 2.13 2.16 125900 2.16 down down correct
CRWD.US CrowdStrike Holdings Inc 20210830 0 285.31 289.24 280.5 286.37 4772900 286.37 up down incorrect
CRWS.US Crown Crafts Inc 20210830 0 7.34 7.54 7.33 7.45 35063 6.9428 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210830 0 0.7 0.7889 0.6301 0.7399 97988 0.7399 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210830 0 9.65 9.65 9.65 9.65 0 9.65
CRZNU.US Corazon Capital V838 Monoceros Corp 20210830 0 10.04 10.04 10.04 10.04 0 10.04
CSBR.US Champions Oncology Inc 20210830 0 10.1 10.18 9.99 9.99 2491 9.99 down down correct
CSCO.US Cisco Systems Inc 20210830 0 58.98 59.22 58.8 59.13 11798610 58.7332 up up correct
CSCW.US Color Star Technology Co. Ltd 20210830 0 0.93 0.94 0.92 0.92 324900 0.92 down down correct
CSGP.US CoStar Group Inc 20210830 0 83.16 83.99 82.8 83.99 1458400 83.99 up up correct
CSGS.US CSG Systems International Inc 20210830 0 48.39 48.73 48 48.31 96124 47.8288 down down correct
CSII.US Cardiovascular Systems Inc 20210830 0 35.39 36.07 34.92 35.07 32150000 35.07 down up incorrect
CSIQ.US Canadian Solar Inc 20210830 0 37.6 37.86 36.95 37.37 756600 37.37 down up incorrect
CSPI.US CSP Inc 20210830 0 9.35 9.35 9.05 9.28 1500 9.28 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210830 0 18.78 18.89 18.72 18.83 265073 18.3262 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210830 0 23.45 23.92 22.61 23.3 93700 23.3 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210830 0 26.4 26.553 26.4 26.553 1200 25.3673 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210830 0 27.93 27.99 27.9101 27.99 1679 27.1769 up up correct
CSTE.US Caesarstone Ltd 20210830 0 13.29 13.33 13.013 13.17 56784 13.0633 down up incorrect
CSTL.US Castle Biosciences Inc 20210830 0 74.83 76.91 73.55 74.55 237800 74.55 down down correct
CSTR.US Capstar Financial Holdings Inc 20210830 0 21.48 21.5 20.94 21 27894 20.9444 down down correct
CSWC.US Capital Southwest Corporation 20210830 0 26.48 26.63 26.29 26.34 82695 24.8757 down down correct
CSWI.US CSW Industrials Inc 20210830 0 136.93 136.93 135.021 135.2 32051 135.0501 down down correct
CSX.US CSX Corporation 20210830 0 33.28 33.36 33.03 33.1 5398485 33.0132 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20210830 0 9.67 9.67 9.67 9.67 200 9.67
CTAQU.US Carney Technology Acquisition Corp. II 20210830 0 9.94 9.94 9.94 9.94 0 9.94
CTAQW.US Carney Technology Acquisition Corp. II 20210830 0 0.69 0.69 0.6899 0.69 3599 0.69
CTAS.US Cintas Corporation 20210830 0 391.43 395.34 389.71 393.53 248194 392.6684 up up correct
CTBI.US Community Trust Bancorp Inc 20210830 0 42.51 42.51 41.53 41.6 30985 40.8114 down up incorrect
CTG.US Computer Task Group Incorporated 20210830 0 8.51 8.8 8.51 8.74 15900 8.74 up up correct
CTHR.US Charles & Colvard Ltd 20210830 0 2.9 3.05 2.85 2.9 136800 2.9
CTIB.US Yunhong CTI Ltd 20210830 0 2.05 2.07 2 2.03 87700 2.03 down down correct
CTIC.US CTI BioPharma Corp 20210830 0 2.91 3.02 2.9 2.96 1575900 2.96 up down incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20210830 0 21.15 21.39 19.34 20.14 375900 20.14 down down correct
CTLP.US Cantaloupe Inc 20210830 0 10.21 10.32 9.96 10.09 204973 10.09 down down correct
CTMX.US CytomX Therapeutics Inc 20210830 0 5.2 5.263 5.03 5.07 364900 5.07 down down correct
CTRE.US CareTrust REIT Inc 20210830 0 21.82 21.85 21.4944 21.83 355575 21.2998 up up correct
CTRM.US Castor Maritime Inc 20210830 0 2.2664 2.2699 2.125 2.23 2731650 2.23 down down correct
CTRN.US Citi Trends Inc 20210830 0 86.29 86.93 83.36 85.42 158800 85.42 down up incorrect
CTSH.US Cognizant Technology Solutions Corporation 20210830 0 77.38 77.82 76.82 76.85 1724371 76.6223 down down correct
CTSO.US Cytosorbents Corporation 20210830 0 9.09 9.65 9.07 9.58 253900 9.58 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210830 0 2.21 2.35 2.11 2.27 5354900 2.27 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210830 0 0.7573 0.8001 0.7299 0.7501 9108 0.7501 down down correct
CTXS.US Citrix Systems Inc 20210830 0 101.75 103.15 101.75 102.66 1739782 101.826 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210830 0 6.0903 6.0903 5.9662 5.9662 14593 5.522 down down correct
CUE.US Cue Biopharma Inc 20210830 0 12.46 12.95 11.95 11.99 177200 11.99 down down correct
CUEN.US Cuentas Inc 20210830 0 3.03 3.298 3.009 3.19 291800 3.19 up down incorrect
CUENW.US Cuentas Inc 20210830 0 0.99 1.02 0.86 1.02 19454 1.02 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210830 0 12 12 11.81 11.91 8500 11.91 down down correct
CURI.US CuriosityStream Inc 20210830 0 12.496 12.665 12.12 12.37 255100 12.37 down down correct
CURIW.US CuriosityStream Inc 20210830 0 3.4301 3.8 3.4301 3.74 3002 3.74 up down incorrect
CUTR.US Cutera Inc 20210830 0 48.37 49.28 48.08 48.92 82600 48.92 up up correct
CVAC.US CureVac N.V 20210830 0 72.5 73 68.76 71.2 363300 71.2 down down correct
CVBF.US CVB Financial Corp 20210830 0 20.5 20.5 20.11 20.25 411733 19.9045 down down correct
CVCO.US Cavco Industries Inc 20210830 0 266.4 266.4 259.84 259.97 25600 259.97 down down correct
CVCY.US Central Valley Community Bancorp 20210830 0 21.79 21.88 21.61 21.65 31335 21.5301 down down correct
CVET.US Covetrus Inc 20210830 0 22.03 23.02 21.605 22.91 1251500 22.91 up up correct
CVGI.US Commercial Vehicle Group Inc 20210830 0 10.72 10.82 10.29 10.7 353600 10.7 down down correct
CVGW.US Calavo Growers Inc 20210830 0 47.85 47.85 46.64 46.67 97072 45.3909 down down correct
CVLG.US Covenant Logistics Group Inc 20210830 0 23.27 24.88 23.2 24.79 273700 24.79 up up correct
CVLT.US Commvault Systems Inc 20210830 0 80.75 81.52 80.19 81.07 254400 81.07 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20210830 0 22.25 22.25 22.17 22.21 6053 22.0619 down down correct
CVRX.US CVRx Inc. Common Stock 20210830 0 18.98 19.91 18.98 19.45 63300 19.45 up down incorrect
CVV.US CVD Equipment Corporation 20210830 0 4.66 4.8 4.35 4.65 102100 4.65 down up incorrect
CWBC.US Community West Bancshares 20210830 0 13.621 13.73 13.41 13.41 4428 13.3378 down down correct
CWBR.US CohBar Inc 20210830 0 1.28 1.35 1.265 1.28 2099600 1.28
CWCO.US Consolidated Water Co. Ltd 20210830 0 12 12.24 11.9 12.2 39565 12.1099 up down incorrect
CWST.US Casella Waste Systems Inc 20210830 0 73.31 75.07 73.08 74.38 200500 74.38 up up correct
CXDC.US China XD Plastics Company Limited 20210830 0 0.55 0.59 0.51 0.56 2807400 0.56 up up correct
CXDO.US Crexendo Inc 20210830 0 5.96 5.99 5.82 5.91 9600 5.91 down up incorrect
CYAD.US Celyad Oncology SA 20210830 0 4.48 4.49 4.19 4.44 19600 4.44 down down correct
CYAN.US Cyanotech Corporation 20210830 0 3.03 3.18 3.03 3.13 95200 3.13 up up correct
CYBE.US CyberOptics Corporation 20210830 0 42.77 42.86 42.04 42.49 22800 42.49 down down correct
CYBR.US CyberArk Software Ltd 20210830 0 169 169.89 166.33 169.17 223500 169.17 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210830 0 5.47 5.5 5.32 5.5 32600 5.5 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210830 0 8.22 8.22 8.22 8.22 107 8.0527
CYCN.US Cyclerion Therapeutics Inc 20210830 0 3.23 3.31 3.148 3.18 173800 3.18 down down correct
CYPS.US Cyclo3pss Corporation 20210830 0 0.003 0.003 0.003 0.003 800 0.003
CYRN.US Cyren Ltd 20210830 0 0.54 0.56 0.52 0.55 513500 0.55 up up correct
CYRX.US Cryoport Inc 20210830 0 61.17 64.43 60.92 63.05 266600 63.05 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210830 0 18.87 19.38 17.54 18.81 127800 18.81 down down correct
CYTH.US Cyclo Therapeutics Inc 20210830 0 7.5 7.5 7.3 7.45 28352 7.45 down down correct
CYTHW.US Cyclo Therapeutics Inc 20210830 0 3 3.01 3 3.0098 9723 3.0098 up up correct
CYTK.US Cytokinetics Incorporated 20210830 0 33.13 34.32 32.3 32.66 1369300 32.66 down up incorrect
CYTO.US Auris Medical Holding Ltd 20210830 0 2.74 2.82 2.63 2.67 250300 2.67 down down correct
CYXT.US Cyxtera Technologies Inc 20210830 0 8.35 8.98 8.17 8.75 190800 8.75 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210830 0 1.63 1.73 1.63 1.69 34642 1.69 up up correct
CZNC.US Citizens & Northern Corporation 20210830 0 25.63 25.63 25.13 25.14 14304 24.8677 down down correct
CZR.US Caesars Entertainment Inc 20210830 0 103.955 104.59 101.49 102.12 1928446 102.12 down down correct
CZWI.US Citizens Community Bancorp Inc 20210830 0 13.84 14.19 13.84 14 9200 14 up up correct
DADA.US Dada Nexus Limited 20210830 0 22.24 22.97 21.21 22.7 571700 22.7 up up correct
DAKT.US Daktronics Inc 20210830 0 6.32 6.32 6.03 6.09 90500 6.09 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210830 0 7.03 7.07 6.96 6.97 10178 6.8074 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210830 0 9.76 9.76 9.76 9.76 100 9.76
DARE.US Daré Bioscience Inc 20210830 0 1.73 1.8 1.65 1.74 3432300 1.74 up up correct
DATS.US DatChat Inc. Common Stock 20210830 0 8.546 8.58 7.04 7.37 3277800 7.37 down down correct
DATSW.US DatChat Inc. Series A Warrant 20210830 0 3.57 3.64 2.23 2.56 257600 2.56 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210830 0 27.32 28.05 26.45 27.42 92504 27.42 up down incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210830 0 10.11 10.15 10.06 10.08 23500 10.08 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210830 0 10.78 10.78 10.75 10.75 2600 10.75 down down correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20210830 0 1.395 1.41 1.33 1.35 13496 1.35 down down correct
DBGI.US Digital Brands Group Inc 20210830 0 2.95 3.21 2.84 3.09 811700 3.09 up down incorrect
DBGIW.US Digital Brands Group Inc 20210830 0 0.65 1.19 0.65 1.19 20938 1.19 up up correct
DBTX.US Decibel Therapeutics Inc 20210830 0 7.31 8.28 7.28 8.14 62700 8.14 up up correct
DBVT.US DBV Technologies S.A 20210830 0 5.4 5.57 5.39 5.54 61100 5.54 up up correct
DBX.US Dropbox Inc 20210830 0 31 31.4 30.95 31.23 3522200 31.23 up up correct
DCBO.US Docebo Inc 20210830 0 83.5 84.36 82.291 84.1 62700 84.1 up up correct
DCOM.US Dime Community Bancshares Inc 20210830 0 33.4 33.54 32.84 32.97 205825 32.744 down down correct
DCOMP.US Dime Community Bancshares Inc 20210830 0 26.05 26.05 25.91 26.01 4200 25.6698 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210830 0 30.62 31.72 30.62 31.28 368300 31.28 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210830 0 9.9 9.93 9.87 9.92 118600 9.92 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210830 0 10.433 10.49 10.4 10.445 5100 10.445 up up correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210830 0 1.6 1.6 1.51 1.5299 47034 1.5299 down down correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210830 0 10.066 10.066 10.048 10.048 1500 10.048 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210830 0 9.86 9.879 9.84 9.85 60089 9.85 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210830 0 10.15 10.22 10.15 10.22 2059 10.22 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210830 0 1.13 1.15 1.08 1.1301 80266 1.1301 up up correct
DCT.US Duck Creek Technologies Inc 20210830 0 46.34 47.38 45.6 46.85 696974 46.85 up up correct
DCTH.US Delcath Systems Inc 20210830 0 9.25 9.42 9 9.07 33479 9.07 down down correct
DDMX.US DD3 Acquisition Corp. II 20210830 0 9.9 9.9 9.9 9.9 314 9.9
DDOG.US Datadog Inc 20210830 0 135.61 138.47 134.21 136.63 2020100 136.63 up up correct
DENN.US Denny's Corporation 20210830 0 16.85 16.85 16.26 16.31 439100 16.31 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210830 0 0.59 0.62 0.55 0.61 4699500 0.61 up up correct
DFH.US Dream Finders Homes Inc 20210830 0 20.825 20.95 20.02 20.73 287700 20.73 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210830 0 9.88 9.92 9.88 9.92 5300 9.92 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210830 0 10.35 10.35 10.35 10.35 0 10.35
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210830 0 2.09 2.15 2.04 2.15 209457 2.15 up down incorrect
DGICA.US Donegal Group Inc 20210830 0 15.41 15.42 15.07 15.1 37942 14.9306 down down correct
DGII.US Digi International Inc 20210830 0 22.06 22.1 21.68 21.93 170000 21.93 down down correct
DGLY.US Digital Ally Inc 20210830 0 1.33 1.47 1.33 1.41 1763300 1.41 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210830 0 9.86 9.9 9.86 9.89 4300 9.89 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20210830 0 9.75 9.8 9.75 9.79 13000 9.79 up up correct
DHBC.US DHB Capital Corp 20210830 0 9.65 9.65 9.65 9.65 204 9.65
DHBCU.US DHB Capital Corp 20210830 0 9.83 9.83 9.83 9.83 500 9.83
DHBCW.US DHB Capital Corp 20210830 0 0.7 0.7 0.7 0.7 4086 0.7
DHC.US Diversified Healthcare Trust 20210830 0 3.74 3.755 3.665 3.75 708365 3.75 up up correct
DHCA.US DHC Acquisition Corp 20210830 0 9.65 9.65 9.65 9.65 100 9.65
DHCAU.US DHC Acquisition Corp 20210830 0 9.86 9.93 9.86 9.93 2600 9.93 up up correct
DHCAW.US DHC Acquisition Corp 20210830 0 0.66 0.75 0.65 0.75 1933 0.75 up up correct
DHCNI.US DHCNI 20210830 0 24.25 24.4 24.15 24.26 15500 23.9107 up up correct
DHCNL.US Diversified Healthcare Trust 20210830 0 25.05 25.06 25 25.03 10252 25.03 down up incorrect
DHHC.US DiamondHead Holdings Corp 20210830 0 9.645 9.645 9.645 9.645 0 9.645
DHHCU.US DiamondHead Holdings Corp 20210830 0 9.85 9.85 9.8 9.83 111300 9.83 down down correct
DHHCW.US DiamondHead Holdings Corp 20210830 0 0.69 0.69 0.67 0.684 5374 0.684 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210830 0 184.2154 185.12 181.171 182.12 8591 181.1267 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20210830 0 16.91 17 15.61 16.74 249900 16.74 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210830 0 9.63 9.63 9.63 9.63 0 9.63
DILAU.US DILA Capital Acquisition Corp. Unit 20210830 0 10.15 10.15 10.15 10.15 3600 10.15
DILAW.US DILA Capital Acquisition Corp. Warrant 20210830 0 0.6 0.63 0.598 0.63 67400 0.63 up up correct
DIOD.US Diodes Incorporated 20210830 0 98.54 98.54 96.24 98.17 225900 98.17 down down correct
DISA.US Disruptive Acquisition Corporation I 20210830 0 9.697 9.697 9.697 9.697 200 9.697
DISAU.US Disruptive Acquisition Corporation I 20210830 0 9.9 9.9 9.85 9.86 345600 9.86 down down correct
DISAW.US Disruptive Acquisition Corporation I 20210830 0 0.733 0.733 0.7 0.7 2254 0.7 down up incorrect
DISCA.US Discovery Inc 20210830 0 28.48 28.48 27.69 27.85 3084878 27.85 down down correct
DISCB.US Discovery Inc 20210830 0 44.46 56.97 44.46 50.83 45100 50.83 up up correct
DISCK.US Discovery Inc 20210830 0 27.32 27.36 26.6 26.73 1103408 26.73 down down correct
DISH.US DISH Network Corporation 20210830 0 43.23 43.47 42.64 43.3 1155300 43.3 up up correct
DJCO.US Daily Journal Corporation 20210830 0 335.9 336 330 330 5200 330 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210830 0 9.93 9.93 9.93 9.93 1000 9.93
DKDCU.US Data Knights Acquisition Corp 20210830 0 10.35 10.35 10.35 10.35 0 10.35
DKDCW.US Data Knights Acquisition Corp. Warrant 20210830 0 0.45 0.453 0.444 0.444 25000 0.444 down down correct
DKNG.US DraftKings Inc 20210830 0 60.11 60.38 58.65 59.25 11664900 59.25 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20210830 0 9.64 9.64 9.64 9.64 300 9.64
DLCAU.US Deep Lake Capital Acquisition Corp 20210830 0 9.956 9.956 9.944 9.944 800 9.944 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210830 0 0.7 0.7102 0.7 0.7 7773 0.7
DLHC.US DLH Holdings Corp 20210830 0 11.56 11.76 11.55 11.57 13100 11.57 up up correct
DLO.US DLocal Limited Class A Common Shares 20210830 0 65.036 66.833 61.33 62.31 2009400 62.31 down down correct
DLPN.US Dolphin Entertainment Inc 20210830 0 13.71 13.9 12.51 12.99 837800 12.99 down down correct
DLTH.US Duluth Holdings Inc 20210830 0 16.09 16.29 15.85 16.03 137500 16.03 down down correct
DLTR.US Dollar Tree Inc 20210830 0 91 92.61 90.77 90.93 5500100 90.93 down up incorrect
DMAC.US DiaMedica Therapeutics Inc 20210830 0 4.04 4.1 3.92 4.03 140600 4.03 down down correct
DMLP.US Dorchester Minerals L.P 20210830 0 16.637 16.85 16.5 16.55 105372 16.1376 down down correct
DMRC.US Digimarc Corporation 20210830 0 28.11 28.47 27.43 28.01 93500 28.01 down up incorrect
DMTK.US DermTech Inc 20210830 0 37.36 37.45 35.84 36.52 303100 36.52 down down correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210830 0 9.76 9.78 9.71 9.77 16200 9.77 up down incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210830 0 9.72 9.75 9.7 9.74 225200 9.74 up down incorrect
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210830 0 9.721 9.772 9.7 9.71 55600 9.71 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210830 0 9.78 9.78 9.73 9.74 4369 9.74 down up incorrect
DNAY.US Codex DNA Inc. Common Stock 20210830 0 11.83 13.89 11.475 13.61 184300 13.61 up up correct
DNLI.US Denali Therapeutics Inc 20210830 0 53.3 55.24 52.69 52.91 297600 52.91 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20210830 0 17.21 17.67 16.72 16.88 1159000 16.8344 down down correct
DOCU.US DocuSign Inc 20210830 0 304.69 308.74 301.32 303.64 1428400 303.64 down down correct
DOGZ.US Dogness (International) Corporation 20210830 0 2.45 2.455 2.39 2.41 288500 2.41 down down correct
DOMO.US Domo Inc 20210830 0 89.96 91.64 89.01 90.18 387500 90.18 up up correct
DOOO.US BRP Inc 20210830 0 86.8 87.18 85.41 85.65 64977 85.5581 down down correct
DORM.US Dorman Products Inc 20210830 0 97.19 97.28 94.41 95.52 186700 95.52 down down correct
DOX.US Amdocs Limited 20210830 0 77.26 77.56 76.58 76.73 472685 76.0034 down down correct
DOYU.US DouYu International Holdings Limited 20210830 0 3.76 3.84 3.46 3.83 5337100 3.83 up up correct
DPRO.US Draganfly Inc. Common Shares 20210830 0 2.8 3.08 2.8 2.87 307600 2.87 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20210830 0 9.61 9.61 9.61 9.61 386 9.61
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210830 0 9.85 9.9 9.85 9.9 347 9.9 up up correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20210830 0 0.7 0.7 0.7 0.7 5102 0.7
DRIO.US DarioHealth Corp 20210830 0 13.09 13.09 12.39 12.45 111100 12.45 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210830 0 5.38 6.5 4.81 5.68 2714200 5.68 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20210830 0 1.33 1.65 1.141 1.3 55284 1.3 down down correct
DRNA.US Dicerna Pharmaceuticals Inc 20210830 0 20.63 21.27 20.31 20.98 1428200 20.98 up up correct
DRRX.US DURECT Corporation 20210830 0 1.38 1.41 1.37 1.4 246400 1.4 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210830 0 3.75 3.753 3.61 3.67 43900 3.67 down down correct
DRVN.US Driven Brands Holdings Inc 20210830 0 29.43 29.79 29.05 29.72 439101 29.72 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20210830 0 9.69 9.72 9.69 9.69 21100 9.69
DSACU.US Duddell Street Acquisition Corp 20210830 0 10.023 10.023 10.023 10.023 0 10.023
DSACW.US Duddell Street Acquisition Corp 20210830 0 0.65 0.65 0.65 0.65 1000 0.65
DSEY.US Diversey Holdings Ltd 20210830 0 17.56 17.84 17.3 17.47 849800 17.47 down up incorrect
DSGN.US Design Therapeutics Inc 20210830 0 17.53 17.97 14.75 15.14 98400 15.14 down down correct
DSGX.US The Descartes Systems Group Inc 20210830 0 77.97 78.41 77.46 77.83 42200 77.83 down down correct
DSKE.US Daseke Inc 20210830 0 9.78 10.05 9.42 9.79 954800 9.79 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210830 0 0.26 0.3275 0.2563 0.289 516649 0.289 up up correct
DSP.US Viant Technology Inc 20210830 0 14.17 14.2601 13.6 14.03 332830 14.03 down down correct
DSPG.US DSP Group Inc 20210830 0 21.86 22 21.85 21.99 5278400 21.99 up up correct
DSWL.US Deswell Industries Inc 20210830 0 4.2046 4.37 4.2046 4.37 3929 4.2621 up down incorrect
DTEA.US DAVIDsTEA Inc 20210830 0 3.78 3.95 3.728 3.86 43600 3.86 up up correct
DTIL.US Precision BioSciences Inc 20210830 0 11.68 12.17 11.64 11.76 422300 11.76 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210830 0 9.61 9.61 9.61 9.61 1 9.61
DTOCU.US Digital Transformation Opportunities Corp 20210830 0 9.79 9.79 9.79 9.79 300 9.79
DTSS.US Datasea Inc 20210830 0 1.98 2.12 1.936 2.08 145100 2.08 up up correct
DTST.US Data Storage Corporation 20210830 0 4.13 4.52 4.05 4.31 491700 4.31 up up correct
DTSTW.US Data Storage Corporation 20210830 0 1 1.171 0.8931 1.12 45449 1.12 up up correct
DUNE.US Dune Acquisition Corporation 20210830 0 9.77 9.77 9.76 9.765 4300 9.765 down down correct
DUNEU.US Dune Acquisition Corporation 20210830 0 9.99 9.99 9.99 9.99 200 9.99
DUNEW.US Dune Acquisition Corporation 20210830 0 0.539 0.5501 0.5161 0.5202 19534 0.5202 down down correct
DUO.US Fangdd Network Group Ltd 20210830 0 1.64 1.64 1.49 1.53 155800 1.53 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20210830 0 121.04 128.8 119.4 128.7 221700 128.7 up up correct
DUOT.US Duos Technologies Group Inc 20210830 0 6.77 6.77 6.15 6.54 18000 6.54 down down correct
DVAX.US Dynavax Technologies Corporation 20210830 0 17.44 18.6 17.1 18.09 8832700 18.09 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210830 0 9.75 9.85 9.7 9.8 130500 9.8 up up correct
DWSN.US Dawson Geophysical Company 20210830 0 2 2.04 1.97 1.97 5800 1.97 down down correct
DXCM.US DexCom Inc 20210830 0 521.59 526.95 517.7 521.54 528700 521.54 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20210830 0 5.37 5.47 5.21 5.24 1090400 5.24 down up incorrect
DXPE.US DXP Enterprises Inc 20210830 0 31.19 31.46 29.01 30.01 85792 30.01 down down correct
DXYN.US The Dixie Group Inc 20210830 0 4 4.08 3.78 4 65900 4
DYAI.US Dyadic International Inc 20210830 0 6.48 6.59 6.31 6.45 599900 6.45 down down correct
DYN.US Dyne Therapeutics Inc 20210830 0 16.89 17.07 16.45 16.49 96356 16.49 down down correct
DYNS.US Dynamics Special Purpose Corp 20210830 0 9.99 10 9.9 9.99 452700 9.99
DYNT.US Dynatronics Corporation 20210830 0 1.27 1.29 1.23 1.28 465000 1.28 up down incorrect
DZSI.US DZS Inc 20210830 0 14.21 14.21 13.74 13.84 51000 13.84 down up incorrect
EA.US Electronic Arts Inc 20210830 0 142.2 144.33 141.01 143.29 2011369 142.9274 up up correct
EACPU.US Edify Acquisition Corp 20210830 0 9.86 9.86 9.86 9.86 0 9.86
EACPW.US Edify Acquisition Corp 20210830 0 0.5102 0.55 0.5102 0.5102 2100 0.5102
EAR.US Eargo Inc 20210830 0 22.22 22.3 20.41 20.47 324900 20.47 down up incorrect
EAST.US Eastside Distilling Inc 20210830 0 3 3.1 2.9 2.94 337700 2.94 down down correct
EBAC.US European Biotech Acquisition Corp 20210830 0 9.67 9.67 9.67 9.67 0 9.67
EBACU.US European Biotech Acquisition Corp 20210830 0 9.9 9.9 9.9 9.9 0 9.9
EBACW.US European Biotech Acquisition Corp 20210830 0 0.67 0.67 0.67 0.67 30 0.67
EBAY.US eBay Inc 20210830 0 76.43 77.835 76.04 77.55 5541738 77.1726 up up correct
EBAYL.US eBay Inc. NT 56 20210830 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210830 0 19.96 20 19.57 19.63 464600 19.4697 down down correct
EBET.US Esports Technologies Inc 20210830 0 31.75 32 31.18 31.45 62000 31.45 down down correct
EBIX.US Ebix Inc 20210830 0 28.77 29 28.235 28.34 98804 28.1998 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210830 0 22 22.33 21.7934 21.82 14526 21.699 down up incorrect
EBON.US Ebang International Holdings Inc 20210830 0 2.498 2.58 2.42 2.52 1477900 2.52 up up correct
EBSB.US Meridian Bancorp Inc 20210830 0 21.05 21.05 20.52 20.58 114812 20.475 down down correct
EBTC.US Enterprise Bancorp Inc 20210830 0 34.22 34.76 33.56 33.73 13898 33.5768 down down correct
ECHO.US Echo Global Logistics Inc 20210830 0 32.54 33.07 32.39 32.97 115400 32.97 up down incorrect
ECOL.US US Ecology Inc 20210830 0 35.92 36.01 35.23 35.7 103300 35.7 down down correct
ECOLW.US US Ecology Inc 20210830 0 7.06 7.06 6.41 7.06 202 7.06
ECOR.US electroCore Inc 20210830 0 1.04 1.06 1.01 1.04 852800 1.04
ECPG.US Encore Capital Group Inc 20210830 0 47.98 48.59 47.48 47.63 117100 47.63 down down correct
EDAP.US EDAP TMS S.A 20210830 0 5.9 6 5.75 5.92 70500 5.92 up up correct
EDIT.US Editas Medicine Inc 20210830 0 66.41 68.17 60.8 61.8 2038700 61.8 down down correct
EDRY.US EuroDry Ltd 20210830 0 29.55 30.1 29.044 29.7 51500 29.7 up up correct
EDSA.US Edesa Biotech Inc 20210830 0 5.12 5.24 5.01 5.2 155100 5.2 up down incorrect
EDTK.US Skillful Craftsman Education Technology Limited 20210830 0 1.57 1.58 1.49 1.55 246300 1.55 down down correct
EDUC.US Educational Development Corporation 20210830 0 9.74 9.74 9.6368 9.68 17070 9.5793 down down correct
EEFT.US Euronet Worldwide Inc 20210830 0 137.22 137.25 133.02 133.59 270700 133.59 down down correct
EEIQ.US Elite Education Group International Limited 20210830 0 3.4 3.65 3.31 3.62 187627 3.62 up down incorrect
EFOI.US Energy Focus Inc 20210830 0 3.38 3.4195 3.17 3.3 147001 3.3 down down correct
EFSC.US Enterprise Financial Services Corp 20210830 0 45.81 45.81 44.41 44.5 57386 44.1208 down down correct
EFTR.US Effector Therapeutics Inc 20210830 0 10.63 12.4 10.29 11.44 403477 11.44 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20210830 0 1.3 1.34 1.07 1.24 322120 1.24 down down correct
EGAN.US eGain Corporation 20210830 0 11.92 12.03 11.65 11.71 85400 11.71 down down correct
EGBN.US Eagle Bancorp Inc 20210830 0 59.14 59.14 57.24 57.35 106603 56.9525 down down correct
EGLE.US Eagle Bulk Shipping Inc 20210830 0 51.49 51.49 49.86 50.92 122391 48.3721 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210830 0 4.25 4.44 4.17 4.39 443244 4.39 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210830 0 47.27 48.42 47.27 48.42 70700 48.42 up up correct
EH.US EHang Holdings Limited 20210830 0 25.84 26.44 25.1 25.79 410900 25.79 down down correct
EHTH.US eHealth Inc 20210830 0 39.43 39.79 38.38 38.57 345800 38.57 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210830 0 8.06 8.15 7.76 7.95 255800 7.95 down down correct
EIOAX.US EIOAX 20210830 0 9.9 9.9 9.9 9.9 0 9.7876
EIOMX.US EIOMX 20210830 0 9.8 9.8 9.8 9.8 0 9.6561
EJFA.US EJF Acquisition Corp 20210830 0 9.63 9.65 9.63 9.65 600 9.65 up up correct
EJFAU.US EJF Acquisition Corp 20210830 0 9.85 9.85 9.85 9.85 0 9.85
EJFAW.US EJF Acquisition Corp 20210830 0 0.6599 0.8799 0.6599 0.8799 500 0.8799 up up correct
EJH.US E 20210830 0 3.82 3.92 3.35 3.62 1482308 3.62 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210830 0 4.68 4.69 4.38 4.64 51900 4.64 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20210830 0 8.01 8.2 7.96 8.03 21700 8.03 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20210830 0 10.53 11.75 9.8 11.75 47500 11.75 up down incorrect
ELMS.US Forum Merger III Corp 20210830 0 7.7 7.706 7.35 7.57 497500 7.57 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210830 0 1.8 1.8 1.4601 1.48 13836 1.48 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210830 0 1.62 1.65 1.565 1.64 299870 1.64 up up correct
ELSE.US Electro 20210830 0 5.34 5.48 5.16 5.26 193200 5.26 down down correct
ELTK.US Eltek Ltd 20210830 0 6.47 6.93 6.4 6.68 160500 6.68 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210830 0 29.36 29.69 23.1 28 242800 28 down down correct
ELYS.US Elys Game Technology Corp 20210830 0 4.4 4.68 4.24 4.63 770800 4.63 up up correct
EM.US Smart Share Global Limited 20210830 0 2.95 3.03 2.86 2.88 35208 2.88 down down correct
EMCF.US Emclaire Financial Corp 20210830 0 27.525 27.53 27.525 27.53 1379 26.9568 up up correct
EMKR.US EMCORE Corporation 20210830 0 7.71 7.72 7.45 7.48 301200 7.48 down down correct
EML.US The Eastern Company 20210830 0 27.19 27.56 27.09 27.19 9274 27.0673
ENDP.US Endo International plc 20210830 0 2.35 2.41 2.29 2.3 6188500 2.3 down up incorrect
ENFA.US 890 5th Avenue Partners Inc 20210830 0 9.86 9.9 9.86 9.865 27000 9.865 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210830 0 10.26 10.26 10.23 10.23 7200 10.23 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20210830 0 1.1201 1.22 1.1201 1.16 5687 1.16 up up correct
ENG.US ENGlobal Corporation 20210830 0 2.22 2.24 2.04 2.09 617200 2.09 down down correct
ENJYW.US Enjoy Technology Inc 20210830 0 0.7 0.741 0.7 0.72 5100 0.72 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20210830 0 11.83 12.31 11.66 12.07 282800 12.07 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210830 0 9.9 9.9 9.84 9.84 521300 9.84 down up incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20210830 0 10.07 10.07 10.025 10.025 600 10.025 down down correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20210830 0 1.05 1.05 0.8134 0.99 3520 0.99 down down correct
ENOB.US Enochian Biosciences Inc 20210830 0 7.095 7.7 7.02 7.69 798600 7.69 up up correct
ENPH.US Enphase Energy Inc 20210830 0 176.66 179.05 174.61 177.78 1372900 177.78 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210830 0 3.05 3.18 3.035 3.07 202400 3.07 up up correct
ENSG.US The Ensign Group Inc 20210830 0 82.25 82.59 79.57 81.36 96829 81.2508 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210830 0 56.43 57 56.43 56.82 143800 56.82 up up correct
ENTG.US Entegris Inc 20210830 0 120.96 122.31 119.7364 120.7 428045 120.6291 down down correct
ENTX.US Entera Bio Ltd 20210830 0 4.7 4.92 4.7 4.82 74800 4.82 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210830 0 0.8101 0.8819 0.742 0.742 3753 0.742 down down correct
ENVB.US Enveric Biosciences Inc 20210830 0 1.82 1.94 1.78 1.91 655600 1.91 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210830 0 10.3 10.34 10.16 10.2 41200 10.2 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210830 0 1.1 1.15 0.95 1.14 38506 1.14 up up correct
ENVX.US Enovix Corporation 20210830 0 15.87 15.91 15.31 15.46 659400 15.46 down down correct
ENVXW.US Enovix Corporation 20210830 0 5.27 5.4 5.27 5.36 12300 5.36 up up correct
EOLS.US Evolus Inc 20210830 0 10.971 10.971 10.43 10.58 306400 10.58 down down correct
EOSE.US Eos Energy Enterprises Inc 20210830 0 14 14.2 12.75 12.89 352400 12.89 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210830 0 4.875 5.15 4.52 5.15 914 5.15 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210830 0 43.58 43.77 42.5 42.59 209600 42.59 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210830 0 9.63 9.67 9.63 9.66 11800 9.66 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210830 0 9.9 9.955 9.9 9.92 6000 9.92 up down incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20210830 0 0.9 0.9 0.8502 0.86 3738 0.86 down down correct
EPIX.US ESSA Pharma Inc 20210830 0 9.75 9.77 8.76 9.09 417500 9.09 down down correct
EPSN.US Epsilon Energy Ltd 20210830 0 5.13 5.14 5.08 5.08 4800 5.08 down down correct
EPZM.US Epizyme Inc 20210830 0 4.98 5.18 4.94 4.97 982400 4.97 down down correct
EQ.US Equillium Inc 20210830 0 6.25 6.36 5.91 6.12 115900 6.12 down down correct
EQBK.US Equity Bancshares Inc 20210830 0 32.02 32.02 31.53 31.97 30474 31.8205 down down correct
EQIX.US Equinix Inc. (REIT) 20210830 0 825.5 842.79 824.65 840.03 322552 837.0082 up up correct
EQOS.US Diginex Limited 20210830 0 4.97 5.26 4.88 5.14 283400 5.14 up up correct
ERAS.US Erasca Inc. Common Stock 20210830 0 23.18 23.75 23.18 23.52 481800 23.52 up up correct
ERES.US East Resources Acquisition Company 20210830 0 9.76 9.78 9.76 9.76 2200 9.76
ERESU.US East Resources Acquisition Company 20210830 0 10.06 10.12 10.05 10.06 3300 10.06
ERESW.US East Resources Acquisition Company 20210830 0 0.6598 0.66 0.63 0.63 13368 0.63 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210830 0 11.88 11.93 11.86 11.87 2968576 11.7459 down down correct
ERIE.US Erie Indemnity Company 20210830 0 175.35 179.91 175.315 176.41 69441 175.4105 up up correct
ERII.US Energy Recovery Inc 20210830 0 20.15 20.17 19.75 20.08 143000 20.08 down down correct
ERYP.US ERYTECH Pharma S.A 20210830 0 6 6.5 5.87 6.45 218100 6.45 up up correct
ESBK.US Elmira Savings Bank 20210830 0 13.85 14.14 13.85 14.1017 3898 13.8632 up up correct
ESCA.US Escalade Incorporated 20210830 0 23.35 23.35 23.05 23.17 14218 22.8319 down down correct
ESEA.US Euroseas Ltd 20210830 0 24.5 24.5 23.4 24.22 55100 24.22 down down correct
ESGR.US Enstar Group Limited 20210830 0 240.34 242.79 232.48 232.83 41700 232.83 down down correct
ESGRO.US Enstar Group Limited 20210830 0 27.24 27.3 27.22 27.245 8231 26.8067 up up correct
ESGRP.US Enstar Group Limited 20210830 0 29.82 29.93 29.76 29.81 17788 29.3652 down down correct
ESLT.US Elbit Systems Ltd 20210830 0 145.75 146.99 145.5974 146.7 14672 146.3079 up up correct
ESPR.US Esperion Therapeutics Inc 20210830 0 13.7 14 12.84 12.87 1127800 12.87 down down correct
ESQ.US Esquire Financial Holdings Inc 20210830 0 26.03 26.03 25.77 25.88 8045 25.88 down down correct
ESSA.US ESSA Bancorp Inc 20210830 0 16.78 16.78 16.6 16.75 4232 16.513 down down correct
ESSC.US East Stone Acquisition Corporation 20210830 0 10.15 10.17 10.15 10.16 9700 10.16 up up correct
ESSCR.US East Stone Acquisition Corporation 20210830 0 0.352 0.3562 0.352 0.3529 3118 0.3529 up up correct
ESSCU.US East Stone Acquisition Corporation 20210830 0 10.623 10.623 10.623 10.623 0 10.623
ESSCW.US East Stone Acquisition Corporation 20210830 0 0.192 0.214 0.182 0.1844 22640 0.1844 down down correct
ESTA.US Establishment Labs Holdings Inc 20210830 0 72.2 72.56 71.07 71.82 56600 71.82 down down correct
ESXB.US Community Bankers Trust Corporation 20210830 0 11.45 11.45 11.14 11.16 25530 11.0957 down down correct
ET.US PE 20210830 0 25.07 25.17 25.07 25.16 32025 25.16 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210830 0 9.75 9.78 9.75 9.75 168400 9.75
ETACU.US E.Merge Technology Acquisition Corp 20210830 0 9.98 9.98 9.965 9.98 10900 9.98
ETACW.US E.Merge Technology Acquisition Corp 20210830 0 0.7199 0.7199 0.641 0.668 69571 0.668 down down correct
ETNB.US 89bio Inc 20210830 0 19.16 20.15 18.76 20.03 76400 20.03 up up correct
ETON.US Eton Pharmaceuticals Inc 20210830 0 5.11 5.22 5.02 5.17 150900 5.17 up down incorrect
ETSY.US Etsy Inc 20210830 0 210.76 218.956 210.4 217.71 1821700 217.71 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210830 0 2.72 2.81 2.61 2.73 206500 2.73 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210830 0 9.7 9.7 9.7 9.7 100 9.7
EUCRU.US Eucrates Biomedical Acquisition Corp 20210830 0 9.97 9.97 9.97 9.97 0 9.97
EUCRW.US Eucrates Biomedical Acquisition Corp 20210830 0 0.8402 0.8402 0.8402 0.8402 100 0.8402
EUSG.US European Sustainable Growth Acquisition Corp 20210830 0 9.85 9.88 9.84 9.87 159100 9.87 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210830 0 10.3 10.34 10.3 10.33 5800 10.33 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210830 0 0.94 0.97 0.91 0.97 7082 0.97 up down incorrect
EVBG.US Everbridge Inc 20210830 0 153.07 155.63 151.33 155.1 32580000 155.1 up up correct
EVCM.US EverCommerce Inc. Common Stock 20210830 0 22.84 22.84 20.91 21 332300 21 down down correct
EVER.US EverQuote Inc 20210830 0 19.08 19.357 18.86 18.93 238200 18.93 down down correct
EVFM.US Evofem Biosciences Inc 20210830 0 0.81 0.812 0.77 0.783 2086900 0.783 down down correct
EVGN.US Evogene Ltd 20210830 0 2.75 2.79 2.61 2.62 248600 2.62 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20210830 0 9.11 9.29 8.85 9.16 1317600 9.16 up up correct
EVGOW.US EVgo Equity Warrants 20210830 0 2.41 2.41 2.05 2.06 20100 2.06 down down correct
EVK.US Ever 20210830 0 3.25 3.25 3.05 3.11 63801 3.11 down down correct
EVLO.US Evelo Biosciences Inc 20210830 0 11.19 11.37 10.57 10.62 75300 10.62 down down correct
EVLV.US Newhold Investment Corp 20210830 0 8 8.25 7.665 8.07 308800 8.07 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20210830 0 1.5166 1.5166 1.16 1.345 88895 1.345 down down correct
EVOJ.US Evo Acquisition Corp 20210830 0 9.62 9.67 9.62 9.66 1000 9.66 up up correct
EVOJU.US Evo Acquisition Corp 20210830 0 9.91 9.91 9.91 9.91 0 9.91
EVOK.US Evoke Pharma Inc 20210830 0 1.15 1.15 1.08 1.11 134100 1.11 down down correct
EVOL.US Evolving Systems Inc 20210830 0 2.15 2.16 2.08 2.11 24700 2.11 down down correct
EVOP.US EVO Payments Inc 20210830 0 25.94 26.77 25.47 25.89 374600 25.89 down down correct
EWBC.US East West Bancorp Inc 20210830 0 74.4 74.4 72.42 72.51 342623 72.2113 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210830 0 24.45 24.6 22.61 24.16 802800 24.16 down down correct
EWTX.US Edgewise Therapeutics Inc 20210830 0 15.28 15.65 14.59 15 39510 15 down down correct
EXAS.US Exact Sciences Corporation 20210830 0 104.04 106.44 103.2 103.58 1065200 103.58 down down correct
EXC.US Exelon Corporation 20210830 0 49.03 49.42 48.92 49.25 2965810 48.904 up down incorrect
EXEL.US Exelixis Inc 20210830 0 19.44 19.63 19.23 19.26 1564500 19.26 down down correct
EXLS.US ExlService Holdings Inc 20210830 0 120.16 124.07 120.16 123.03 232200 123.03 up up correct
EXPD.US Expeditors International of Washington Inc 20210830 0 125 126.19 124.75 125.54 703960 124.9656 up up correct
EXPE.US Expedia Group Inc 20210830 0 146.17 146.84 143.71 144.19 1254526 144.19 down down correct
EXPI.US eXp World Holdings Inc 20210830 0 45.42 45.86 43.68 44.37 551262 44.3276 down down correct
EXPO.US Exponent Inc 20210830 0 116 116.95 115.25 116.89 203004 116.4823 up up correct
EXTR.US Extreme Networks Inc 20210830 0 11.08 11.12 10.87 10.96 724200 10.96 down down correct
EYE.US National Vision Holdings Inc 20210830 0 58.08 59.38 57.52 59.19 464000 59.19 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210830 0 1.69 1.79 1.62 1.69 1680400 1.69
EYEN.US Eyenovia Inc 20210830 0 5.05 5.16 5 5.15 144300 5.15 up up correct
EYES.US Second Sight Medical Products Inc 20210830 0 3.74 3.85 3.68 3.7 595200 3.7 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210830 0 0.83 0.8887 0.83 0.8887 1670 0.8887 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210830 0 9.92 10.2 9.88 10.14 57900 10.14 up down incorrect
EZGO.US EZGO Technologies Ltd 20210830 0 3.15 3.22 3.03 3.15 130000 3.15
EZPW.US EZCORP Inc 20210830 0 6.76 6.89 6.71 6.87 341600 6.87 up up correct
FA.US First Advantage Corporation Common Stock 20210830 0 23.42 23.42 21.53 21.9 532704 21.9 down down correct
FAMI.US Farmmi Inc 20210830 0 0.39 0.41 0.38 0.4 7002100 0.4 up up correct
FANG.US Diamondback Energy Inc 20210830 0 77.98 78.1 75.78 76.28 1551211 75.9504 down down correct
FANH.US Fanhua Inc 20210830 0 13.63 13.96 13.59 13.9 32012 13.4116 up up correct
FARM.US Farmer Bros. Co 20210830 0 7.5 7.52 7.23 7.26 66700 7.26 down down correct
FARO.US FARO Technologies Inc 20210830 0 69.95 70.08 68.96 69 29100 69 down down correct
FAST.US Fastenal Company 20210830 0 55.66 56.39 55.585 56.13 1342335 55.8496 up down incorrect
FAT.US FAT Brands Inc 20210830 0 11.48 12.25 11.37 12.1 30035 11.8313 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20210830 0 12.694 13.068 11.5 12.03 16000 11.8005 down down correct
FATBP.US FAT Brands Inc 20210830 0 22.415 22.66 22.37 22.66 4900 21.9566 up up correct
FATBW.US FAT Brands Inc 20210830 0 6.35 7.75 6.27 7.65 6433 7.65 up down incorrect
FATE.US Fate Therapeutics Inc 20210830 0 73 74.69 71.62 71.74 710900 71.74 down down correct
FB.US Meta Platforms Inc. 20210830 0 372.56 381.49 370.52 380.66 13547300 380.66 up down incorrect
FBIO.US Fortress Biotech Inc 20210830 0 3.27 3.38 3.25 3.25 241100 3.25 down down correct
FBIOP.US Fortress Biotech Inc 20210830 0 25.74 25.74 25.22 25.41 6976 24.6567 down down correct
FBIZ.US First Business Financial Services Inc 20210830 0 28.04 28.09 27.83 27.9 7532 27.7364 down down correct
FBMS.US The First Bancshares Inc 20210830 0 40.68 40.68 39.62 39.67 94070 39.5201 down up incorrect
FBNC.US First Bancorp 20210830 0 42.48 42.48 41.07 41.15 56076 40.7793 down down correct
FBRX.US Forte Biosciences Inc 20210830 0 28.84 29.99 28.4 29.33 390700 29.33 up up correct
FCAP.US First Capital Inc 20210830 0 42 42.61 42 42.4 903 41.8671 up up correct
FCBC.US First Community Bankshares Inc 20210830 0 31.685 31.88 31.08 31.3 22732 31.0517 down down correct
FCCO.US First Community Corporation 20210830 0 20.07 20.58 20.025 20.4 16214 20.2783 up up correct
FCCY.US 1st Constitution Bancorp 20210830 0 21.95 22.32 21.95 22.11 12398 22.024 up up correct
FCEL.US FuelCell Energy Inc 20210830 0 6.3 6.33 5.94 6.21 14003400 6.21 down up incorrect
FCFS.US FirstCash Inc 20210830 0 86.19 86.31 85.065 85.17 108053 84.8716 down down correct
FCNCA.US First Citizens BancShares Inc 20210830 0 895.16 897.58 885.4 890.16 37915 889.6689 down down correct
FCNCP.US First Citizens BancShares Inc 20210830 0 27.32 27.32 27.259 27.3 7600 26.9584 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210830 0 4.63 4.69 4.62 4.63 16300 4.4331
FCREX.US FCREX 20210830 0 13.55 13.55 13.55 13.55 0 13.1936
FCRIX.US FCRIX 20210830 0 13.59 13.59 13.59 13.59 0 13.2159
FCRUX.US FCRUX 20210830 0 13.52 13.52 13.52 13.52 0 13.52
FCUV.US Focus Universal Inc. Common Stock 20210830 0 6.5 6.66 6 6.66 11200 6.66 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20210830 0 52.7148 54.05 52.7148 53.7 4306 53.3724 up down incorrect
FDMT.US 4D Molecular Therapeutics Inc 20210830 0 32 32.2 30.02 30.35 112600 30.35 down down correct
FDUS.US Fidus Investment Corporation 20210830 0 17.92 17.9485 17.62 17.7 50968 16.8996 down down correct
FDUSG.US FDUSG 20210830 0 25.31 25.343 25.31 25.31 700 24.9732
FDUSZ.US Fidus Investment Corporation 20210830 0 25.37 25.395 25.34 25.395 2200 25.0205 up up correct
FECAX.US FECAX 20210830 0 26.26 26.26 26.26 26.26 0 25.3748
FEIM.US Frequency Electronics Inc 20210830 0 10.05 11 10.05 10.91 67100 10.91 up up correct
FELE.US Franklin Electric Co. Inc 20210830 0 85.5 86.26 84.645 85.81 108278 85.6421 up down incorrect
FEMY.US Femasys Inc. Common Stock 20210830 0 6.95 6.95 6.585 6.95 19600 6.95
FENC.US Fennec Pharmaceuticals Inc 20210830 0 8 8.12 7.77 7.86 37900 7.86 down down correct
FEYE.US Mandiant Inc 20210830 0 18.88 19.09 18.59 18.66 2107719 18.66 down down correct
FFBC.US First Financial Bancorp 20210830 0 24.07 24.14 23.43 23.48 333299 23.0226 down down correct
FFBW.US FFBW Inc 20210830 0 11.62 11.62 11.51 11.51 600 11.51 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210830 0 9.03 9.78 8.81 9.48 55000 9.48 up up correct
FFIC.US Flushing Financial Corporation 20210830 0 23.33 23.33 22.81 22.89 75828 22.4846 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210830 0 9.6 9.85 9.26 9.5 1167700 9.5 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210830 0 1.9 1.9 1.73 1.81 256742 1.81 down down correct
FFIN.US First Financial Bankshares Inc 20210830 0 48.85 48.88 47.4 47.53 258828 47.2256 down up incorrect
FFIV.US F5 Networks Inc 20210830 0 206.32 208.21 205.48 205.86 347900 205.86 down down correct
FFNW.US First Financial Northwest Inc 20210830 0 16.34 16.46 16.33 16.33 15485 16.1123 down down correct
FFWM.US First Foundation Inc 20210830 0 24.5 24.635 23.87 23.94 115918 23.8626 down down correct
FGBI.US First Guaranty Bancshares Inc 20210830 0 19.52 19.52 19.25 19.25 2371 17.2224 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210830 0 26.842 26.945 26.71 26.945 5900 26.5234 up up correct
FGEN.US FibroGen Inc 20210830 0 11.68 11.83 11.37 11.5 875400 11.5 down down correct
FGF.US FG Financial Group Inc 20210830 0 5.06 5.69 4.911 5.45 3000 5.45 up up correct
FGFPP.US FG Financial Group Inc 20210830 0 25.35 25.4 25.31 25.4 1400 24.4093 up up correct
FHB.US First Hawaiian Inc 20210830 0 28.13 28.13 27.5 27.53 340384 27.2751 down down correct
FHN.US PF 20210830 0 26.11 26.25 26.04 26.125 25364 25.5364 up up correct
FHTX.US Foghorn Therapeutics Inc 20210830 0 12.06 12.94 12.01 12.23 95700 12.23 up up correct
FIBK.US First Interstate BancSystem Inc 20210830 0 45.39 45.39 43.55 43.72 123335 43.3021 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20210830 0 9.52 10.1 9.52 9.52 103 9.52
FICVU.US Frontier Investment Corp Units 20210830 0 9.93 9.93 9.93 9.93 0 9.93
FICVW.US Frontier Investment Corp Warrants 20210830 0 1.49 1.49 1.49 1.49 30 0.6
FINM.US Marlin Technology Corporation 20210830 0 9.7 9.7 9.66 9.7 12200 9.7
FINMU.US Marlin Technology Corporation 20210830 0 9.92 9.92 9.89 9.89 2400 9.89 down up incorrect
FINMW.US Marlin Technology Corporation 20210830 0 0.85 0.85 0.85 0.85 1216 0.85
FISI.US Financial Institutions Inc 20210830 0 32.33 32.3923 31.545 31.59 46778 31.0354 down down correct
FISV.US Fiserv Inc 20210830 0 117.4 118.07 116 116.96 3195800 116.96 down down correct
FITB.US Fifth Third Bancorp 20210830 0 39.56 39.56 38.63 38.63 3683081 38.1018 down up incorrect
FITBI.US Fifth Third Bancorp 20210830 0 28.65 28.7723 28.53 28.61 21602 27.7812 down down correct
FITBO.US Fifth Third Bancorp 20210830 0 26.99 27.08 26.93 26.98 9800 26.3535 down up incorrect
FITBP.US Fifth Third Bancorp 20210830 0 26.7 26.86 26.7 26.85 2100 26.1015 up down incorrect
FIVE.US Five Below Inc 20210830 0 215.19 216.66 213.53 214.5 864700 214.5 down down correct
FIVN.US Five9 Inc 20210830 0 183.72 186.46 181.51 184.83 2060700 184.83 up down incorrect
FIXX.US Homology Medicines Inc 20210830 0 7.26 7.28 7.06 7.14 317500 7.14 down down correct
FIZZ.US National Beverage Corp 20210830 0 45.14 45.3708 43.795 45.07 192855 42.4456 down down correct
FKWL.US Franklin Wireless Corp 20210830 0 8.19 8.2999 8.15 8.15 28069 8.15 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210830 0 9.66 9.66 9.66 9.66 0 9.66
FLACU.US Frazier Lifesciences Acquisition Corporation 20210830 0 9.9 9.9 9.9 9.9 0 9.9
FLACW.US Frazier Lifesciences Acquisition Corp 20210830 0 0.8 0.8 0.8 0.8 0 0.8
FLDM.US Fluidigm Corporation 20210830 0 7.06 7.3 7.02 7.21 495100 7.21 up up correct
FLEX.US Flex Ltd 20210830 0 18.81 18.93 18.72 18.74 1748100 18.74 down down correct
FLGC.US Flora Growth Corp 20210830 0 9.51 10.18 9.29 9.36 1096374 9.36 down down correct
FLGT.US Fulgent Genetics Inc 20210830 0 92.41 92.7 89.5 91.36 582100 91.36 down up incorrect
FLIC.US The First of Long Island Corporation 20210830 0 21.5 21.5 21.15 21.16 45311 20.9581 down up incorrect
FLL.US Full House Resorts Inc 20210830 0 8.49 8.62 8.23 8.41 171700 8.41 down down correct
FLMN.US Falcon Minerals Corporation 20210830 0 4.47 4.55 4.43 4.48 274729 4.3475 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210830 0 0.0995 0.0995 0.0802 0.089 14034 0.089 down down correct
FLNT.US Fluent Inc 20210830 0 2.55 2.74 2.54 2.71 420800 2.71 up down incorrect
FLUX.US Flux Power Holdings Inc 20210830 0 8.37 8.58 8.1 8.35 86251 8.35 down down correct
FLWS.US 1 20210830 0 30.79 32.4 30.27 32.3 538300 32.3 up up correct
FLXN.US Flexion Therapeutics Inc 20210830 0 6.06 6.08 5.66 5.77 1618400 5.77 down down correct
FLXS.US Flexsteel Industries Inc 20210830 0 36.57 36.57 35.07 35.15 10008 34.7722 down down correct
FLYW.US Flywire Corporation 20210830 0 41.27 44.3 41.27 43.96 674000 43.96 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210830 0 22.63 22.63 22.3 22.4 6133 22.0894 down down correct
FMBH.US First Mid Bancshares Inc 20210830 0 41.65 41.65 40.06 40.68 18681 40.4809 down down correct
FMBI.US First Midwest Bancorp Inc 20210830 0 18.88 18.96 18.44 18.46 310440 18.1875 down down correct
FMBIO.US First Midwest Bancorp Inc 20210830 0 28.12 28.4 27.86 28.14 4700 27.7037 up up correct
FMBIP.US First Midwest Bancorp Inc 20210830 0 28.44 28.44 28.0644 28.08 10078 27.6437 down down correct
FMIV.US Forum Merger IV Corporation 20210830 0 9.74 9.74 9.64 9.71 3423 9.71 down up incorrect
FMIVU.US Forum Merger IV Corporation 20210830 0 9.98 9.98 9.98 9.98 400 9.98
FMNB.US Farmers National Banc Corp 20210830 0 15.98 15.98 15.55 15.58 49878 15.3491 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210830 0 24.38 24.85 23.725 23.86 169100 23.86 down down correct
FNCB.US FNCB Bancorp Inc 20210830 0 8.01 8.03 7.91 7.91 25053 7.7697 down down correct
FNCH.US Finch Therapeutics Group Inc 20210830 0 14 14.25 13.58 13.87 32500 13.87 down down correct
FNHC.US FedNat Holding Company 20210830 0 2.57 2.73 2.56 2.6 121000 2.6 up up correct
FNKO.US Funko Inc 20210830 0 19.17 19.232 18.5 18.65 466500 18.65 down down correct
FNLC.US The First Bancorp Inc 20210830 0 30.25 30.25 29.5 29.61 9561 29.2925 down down correct
FNWB.US First Northwest Bancorp 20210830 0 18.27 18.81 18.27 18.81 3027 18.7387 up up correct
FNWD.US Finward Bancorp Common Stock 20210830 0 42.05 42.15 41.3 41.35 1800 40.7781 down down correct
FOCS.US Focus Financial Partners Inc 20210830 0 52.41 52.44 51.75 52.01 221800 52.01 down down correct
FOLD.US Amicus Therapeutics Inc 20210830 0 11.27 11.44 11.22 11.3 1888700 11.3 up up correct
FONR.US FONAR Corporation 20210830 0 16.72 16.98 16.52 16.81 17700 16.81 up up correct
FORA.US Forian Inc 20210830 0 10.51 10.57 10.29 10.36 27000 10.36 down down correct
FORD.US Forward Industries Inc 20210830 0 2.62 2.69 2.53 2.54 90300 2.54 down down correct
FORE.US Foresight Acquisition Corp 20210830 0 9.82 9.82 9.75 9.81 14782 9.81 down down correct
FOREU.US Foresight Acquisition Corp 20210830 0 10.05 10.08 10.02 10.07 12200 10.07 up up correct
FOREW.US Foresight Acquisition Corp 20210830 0 1.03 1.12 1 1.01 31620 1.01 down down correct
FORM.US FormFactor Inc 20210830 0 39.23 39.69 38.86 39.57 361700 39.57 up up correct
FORR.US Forrester Research Inc 20210830 0 47.95 48.31 47.69 48.26 66400 48.26 up up correct
FORTY.US Formula Systems (1985) Ltd 20210830 0 98.4 99.2 98.35 99.2 6500 98.419 up down incorrect
FOSL.US Fossil Group Inc 20210830 0 13.98 14.09 13.54 13.72 35210000 13.72 down down correct
FOX.US Fox Corporation 20210830 0 34.52 34.57 34.13 34.32 565075 34.08 down down correct
FOXA.US Fox Corporation 20210830 0 37.2 37.25 36.75 37.07 1248800 36.83 down down correct
FOXF.US Fox Factory Holding Corp 20210830 0 155.52 155.87 152 153.81 126100 153.81 down up incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20210830 0 9.9 9.95 9.9 9.94 6913 9.94 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210830 0 10.275 10.4 10.275 10.39 5800 10.39 up down incorrect
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210830 0 0.5005 0.5005 0.5 0.5 11100 0.5 down down correct
FPAY.US FlexShopper Inc 20210830 0 2.57 2.79 2.57 2.7 387900 2.7 up up correct
FRAF.US Franklin Financial Services Corporation 20210830 0 32.32 32.64 31.815 31.88 4354 31.5642 down up incorrect
FRBA.US First Bank 20210830 0 13.53 13.6229 13.26 13.26 13621 13.206 down down correct
FRBK.US Republic First Bancorp Inc 20210830 0 3.43 3.45 3.4 3.4 54800 3.4 down up incorrect
FREE.US Whole Earth Brands Inc 20210830 0 12.24 12.31 11.97 12.23 183700 12.23 down down correct
FREEW.US FREEW 20210830 0 1.55 1.58 1.48 1.57 152787 1.57 up up correct
FREQ.US Frequency Therapeutics Inc 20210830 0 7.99 8.03 7.801 7.82 92200 7.82 down down correct
FRG.US Franchise Group Inc 20210830 0 35.2 35.2 34.6 34.87 117000 34.1178 down down correct
FRGAP.US Franchise Group Inc 20210830 0 26.7 27.2 26.7 27.2 5700 26.2603 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210830 0 12.34 12.34 11.88 12.01 80500 12.01 down down correct
FRHC.US Freedom Holding Corp 20210830 0 64 64.98 63.93 64.72 433600 64.72 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210830 0 3.81 3.85 3.63 3.64 187500 3.64 down down correct
FRME.US First Merchants Corporation 20210830 0 42.21 42.26 40.83 40.95 87705 40.3626 down up incorrect
FROG.US JFrog Ltd 20210830 0 39.27 39.27 38.32 38.87 553700 38.87 down down correct
FRON.US Frontier Acquisition Corp 20210830 0 9.7 9.72 9.7 9.7 2500 9.7
FRONU.US Frontier Acquisition Corp 20210830 0 9.927 9.94 9.927 9.94 800 9.94 up up correct
FRONW.US Frontier Acquisition Corp 20210830 0 1.15 1.16 1.1 1.1 28501 1.1 down down correct
FROPX.US FROPX 20210830 0 22.39 22.39 22.39 22.39 0 21.537
FRPH.US FRP Holdings Inc 20210830 0 58.23 58.99 57.69 57.69 18800 57.69 down down correct
FRPT.US Freshpet Inc 20210830 0 130.29 130.66 127.05 127.1 228000 127.1 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20210830 0 9.8 9.87 9.8 9.8 8200 9.8
FRSGU.US First Reserve Sustainable Growth Corp 20210830 0 9.95 10 9.94 10 9700 10 up down incorrect
FRSGW.US First Reserve Sustainable Growth Corp 20210830 0 0.72 0.7894 0.6505 0.6601 26654 0.6601 down down correct
FRST.US Primis Financial Corp 20210830 0 15.12 15.23 14.82 14.9 29789 14.8072 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210830 0 3.2 3.27 3.07 3.21 590500 3.21 up up correct
FRTA.US Forterra Inc 20210830 0 23.54 23.56 23.34 23.35 117700 23.35 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20210830 0 9.83 9.83 9.83 9.83 0 9.83
FRWAW.US PWP Forward Acquisition Corp. I 20210830 0 0.8 0.8 0.8 0.8 2020 0.8
FSBC.US Five Star Bancorp 20210830 0 24.24 24.24 23.53 23.91 12505 23.7665 down down correct
FSBW.US FS Bancorp Inc 20210830 0 34.17 34.17 33.365 33.55 19686 33.4082 down down correct
FSEA.US First Seacoast Bancorp 20210830 0 9.925 9.925 9.925 9.925 300 9.925
FSFG.US First Savings Financial Group Inc 20210830 0 87.03 87.8304 86.46 86.91 8168 28.7173 down down correct
FSLR.US First Solar Inc 20210830 0 95.23 96.03 94.61 95.69 1324300 95.69 up up correct
FSRX.US FinServ Acquisition Corp. II 20210830 0 9.63 9.63 9.63 9.63 3100 9.63
FSRXU.US FinServ Acquisition Corp. II 20210830 0 9.87 9.87 9.81 9.83 65700 9.83 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20210830 0 9.67 9.67 9.67 9.67 150000 9.67
FSSIU.US Fortistar Sustainable Solutions Corp 20210830 0 10.01 10.01 10.01 10.01 0 10.01
FSSIW.US Fortistar Sustainable Solutions Corp 20210830 0 0.75 0.8001 0.735 0.75 4511 0.75
FSTR.US L.B. Foster Company 20210830 0 17.54 17.68 17.22 17.27 8813 17.27 down down correct
FSTX.US F 20210830 0 7.61 7.74 7.35 7.41 115900 7.41 down down correct
FSV.US FirstService Corporation 20210830 0 186.85 187.68 185.06 186.38 12936 185.837 down up incorrect
FTAA.US FTAC Athena Acquisition Corp 20210830 0 9.88 9.88 9.85 9.86 28300 9.86 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210830 0 10.12 10.12 10.12 10.12 308 10.12
FTAI.US PC 20210830 0 28.35 28.54 28.21 28.54 11328 27.4726 up up correct
FTCI.US FTC Solar Inc 20210830 0 10.91 11.43 10.74 10.84 541200 10.84 down down correct
FTCV.US Fintech Acquisition Corp. V 20210830 0 10.13 10.13 10.04 10.04 610900 10.04 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210830 0 11 11.86 10.8 10.8 2600 10.8 down up incorrect
FTCVW.US Fintech Acquisition Corp. V 20210830 0 2.28 2.28 1.9 1.9 138400 1.9 down down correct
FTDR.US Frontdoor Inc 20210830 0 44.19 44.58 43.24 43.36 381700 43.36 down up incorrect
FTEK.US Fuel Tech Inc 20210830 0 1.88 1.88 1.8 1.85 228200 1.85 down down correct
FTFT.US Future FinTech Group Inc 20210830 0 2.47 2.6 2.38 2.58 1472400 2.58 up up correct
FTHM.US Fathom Holdings Inc 20210830 0 28.55 28.9 27.97 28.82 22200 28.82 up up correct
FTNT.US Fortinet Inc 20210830 0 319.12 321.9 318 319.39 678600 319.39 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210830 0 9.68 9.72 9.66 9.72 1300 9.72 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210830 0 9.85 9.885 9.83 9.885 2400 9.885 up up correct
FTPAW.US FTAC Parnassus Acquisition Corp 20210830 0 0.8731 1.15 0.8731 0.9 9176 0.9 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210830 0 4.57 4.643 4.442 4.52 25300 4.52 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210830 0 9.61 9.65 9.61 9.65 2800 9.65 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20210830 0 9.98 9.98 9.98 9.98 0 9.98
FULC.US Fulcrum Therapeutics Inc 20210830 0 27.33 28.34 26.8 27.5 479000 27.5 up up correct
FULT.US Fulton Financial Corporation 20210830 0 16.13 16.16 15.74 15.78 603156 15.4365 down up incorrect
FULTP.US Fulton Financial Corporation 20210830 0 27 27 26.99 26.99 3300 26.3428 down down correct
FUNC.US First United Corporation 20210830 0 17.86 18.26 17.86 18.06 7516 17.9141 up up correct
FUND.US Sprott Focus Trust Inc 20210830 0 8.47 8.49 8.35 8.46 70836 7.9467 down down correct
FUSB.US First US Bancshares Inc 20210830 0 11.12 11.39 10.76 10.76 738 10.7002 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20210830 0 9.17 9.42 9.0632 9.41 24009 9.41 up down incorrect
FUTU.US Futu Holdings Limited 20210830 0 95.27 95.505 89.81 94.76 6959100 94.76 down down correct
FUV.US Arcimoto Inc 20210830 0 11.85 12.37 11.37 12.07 882200 12.07 up up correct
FVCB.US FVCBankcorp Inc 20210830 0 19.95 20.04 19.58 19.58 4000 19.58 down down correct
FVE.US Five Star Senior Living Inc 20210830 0 4.52 4.55 4.4 4.49 56400 4.49 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20210830 0 9.71 9.85 9.71 9.751 25300 9.751 up up correct
FWBI.US First Wave BioPharma Inc 20210830 0 0.6253 0.6253 0.5995 0.5995 1669288 0.5995 down down correct
FWONA.US Formula One Group 20210830 0 45.28 45.67 44.81 45.38 189800 45.38 up up correct
FWONK.US Formula One Group 20210830 0 49.94 50.37 49.45 50.06 506200 50.06 up up correct
FWRD.US Forward Air Corporation 20210830 0 89.12 89.335 88.63 89.17 65231 88.9899 up down incorrect
FXNC.US First National Corporation 20210830 0 21.53 21.53 20.66 20.92 4477 20.8107 down down correct
FYBR.US Frontier Communications Parent Inc 20210830 0 29.54 29.92 28.78 28.83 680100 28.83 down down correct
GABC.US German American Bancorp Inc 20210830 0 38.12 38.12 36.74 36.78 26521 36.5975 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210830 0 9.79 9.8 9.75 9.76 30300 9.76 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20210830 0 9.97 9.98 9.96 9.96 28400 9.96 down down correct
GACQW.US Global Consumer Acquisition Corp. Warrant 20210830 0 0.4514 0.47 0.4501 0.47 65644 0.47 up up correct
GAIA.US Gaia Inc 20210830 0 9.79 10.07 9.69 9.84 14400 9.84 up down incorrect
GAIN.US Gladstone Investment Corporation 20210830 0 14.94 14.9719 14.75 14.86 92029 14.473 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210830 0 25.93 25.93 25.93 25.93 800 25.6195
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210830 0 25.4 25.4 25.355 25.37 102800 25.1334 down down correct
GALT.US Galectin Therapeutics Inc 20210830 0 3.92 3.95 3.78 3.85 337300 3.85 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210830 0 12.4 14.36 12.11 12.78 3268600 12.78 up up correct
GAMC.US Golden Arrow Merger Corp 20210830 0 9.65 9.65 9.65 9.65 0 9.65
GAMCU.US Golden Arrow Merger Corp 20210830 0 9.9 9.9 9.9 9.9 0 9.9
GAMCW.US Golden Arrow Merger Corp 20210830 0 0.57 0.57 0.57 0.57 11 0.54
GAME.US Engine Media Holdings Inc. Common Stock 20210830 0 6.75 7.36 6.51 6.92 308297 6.92 up up correct
GAN.US GAN Limited 20210830 0 17.58 17.665 16.85 16.9 446821 16.9 down up incorrect
GANX.US Gain Therapeutics Inc 20210830 0 7.693 8.05 7.62 7.85 31400 7.85 up up correct
GASS.US StealthGas Inc 20210830 0 2.85 2.87 2.71 2.73 55300 2.73 down down correct
GBCI.US Glacier Bancorp Inc 20210830 0 54.21 54.21 52.85 52.97 269792 52.3628 down down correct
GBDC.US Golub Capital BDC Inc 20210830 0 15.85 15.91 15.73 15.73 348270 15.131 down down correct
GBIO.US Generation Bio Co 20210830 0 25.72 26.12 24.02 24.18 240800 24.18 down down correct
GBLI.US Global Indemnity Group LLC 20210830 0 26.39 26.39 25.3903 26.01 8079 25.528 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210830 0 26.201 26.3 26.201 26.3 8178 25.8079 up down incorrect
GBNH.US Greenbrook TMS Inc 20210830 0 10.45 10.46 10.27 10.44 4100 10.44 down down correct
GBNY.US Generations Bancorp NY Inc 20210830 0 10.8 10.987 10.8 10.801 6500 10.801 up up correct
GBOX.US GreenBox POS 20210830 0 9.22 9.48 8.82 9.29 298900 9.29 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210830 0 9.83 9.83 9.83 9.83 5300 9.83
GBRGR.US Goldenbridge Acquisition Limited 20210830 0 0.35 0.35 0.3466 0.3466 3715 0.3466 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20210830 0 10.425 10.425 10.425 10.425 0 10.425
GBRGW.US Goldenbridge Acquisition Limited 20210830 0 0.2301 0.2495 0.2301 0.24 3908 0.24 up up correct
GBS.US GBS Inc 20210830 0 3.39 3.39 3.08 3.39 173300 3.39
GBT.US Global Blood Therapeutics Inc 20210830 0 28.72 29.04 27.925 28.08 591000 28.08 down down correct
GCAC.US Growth Capital Acquisition Corp 20210830 0 9.85 9.9 9.84 9.84 73700 9.84 down down correct
GCACU.US Growth Capital Acquisition Corp 20210830 0 10.26 10.27 10.26 10.27 2600 10.27 up up correct
GCACW.US Growth Capital Acquisition Corp 20210830 0 0.8 0.85 0.8 0.8498 24566 0.8498 up up correct
GCBC.US Greene County Bancorp Inc 20210830 0 30.8 31.44 30.69 30.84 7524 30.726 up up correct
GCMG.US GCM Grosvenor Inc 20210830 0 11.235 11.84 11.15 11.18 511900 10.9938 down down correct
GCMGW.US GCM Grosvenor Inc 20210830 0 1.8 1.8 1.68 1.7 57632 1.7 down down correct
GCREX.US Griffin Institutional Access Real Estate 20210830 0 26.46 26.46 26.46 26.46 0 25.7739
GDEN.US Golden Entertainment Inc 20210830 0 53 53 48.39 48.63 298000 48.63 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210830 0 10.14 10.21 8.61 8.66 55400 8.66 down down correct
GDEVW.US Nexters Inc. Warrant 20210830 0 0.95 0.95 0.71 0.7348 132173 0.7348 down down correct
GDRX.US GoodRx Holdings Inc 20210830 0 37.608 37.97 36.665 36.78 1048800 36.78 down down correct
GDS.US GDS Holdings Limited 20210830 0 51.04 56.345 50.43 55.99 3166470 55.99 up up correct
GDYN.US Grid Dynamics Holdings Inc 20210830 0 26.18 26.8 25.61 26.69 423600 26.69 up up correct
GECC.US Great Elm Capital Corporation 20210830 0 3.51 3.58 3.46 3.58 85627 3.3779 up up correct
GECCM.US GECCM 20210830 0 25.35 25.35 25.35 25.35 200 25.35
GECCN.US Great Elm Capital 20210830 0 25.4 25.55 25.36 25.55 2100 24.736 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210830 0 25.4 25.4 25.4 25.4 800 24.6467
GEG.US Great Elm Group Inc 20210830 0 2.43 2.43 2.3 2.32 316300 2.32 down down correct
GENC.US Gencor Industries Inc 20210830 0 11.51 11.75 11.51 11.66 2100 11.66 up up correct
GENE.US Genetic Technologies Limited 20210830 0 3.36 3.38 3.22 3.23 135100 3.23 down down correct
GEOS.US Geospace Technologies Corporation 20210830 0 9.88 10.35 9.74 10.07 35700 10.07 up up correct
GERN.US Geron Corporation 20210830 0 1.42 1.46 1.41 1.44 1819900 1.44 up up correct
GEVO.US Gevo Inc 20210830 0 6.66 6.68 6.03 6.08 9315500 6.08 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210830 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210830 0 24.67 24.67 24.67 24.67 1083 24.5159
GGAL.US Grupo Financiero Galicia S.A 20210830 0 10.25 11.1 10.04 10.98 2493900 10.98 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210830 0 9.9 9.9 9.9 9.9 0 9.9
GGGVR.US G3 VRM Acquisition Corp. Rights 20210830 0 0.3571 0.3571 0.3301 0.3351 121841 0.3351 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20210830 0 10.15 10.15 10.15 10.15 0 10.15
GGMC.US Glenfarne Merger Corp 20210830 0 9.65 9.65 9.65 9.65 0 9.65
GGMCU.US Glenfarne Merger Corp 20210830 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210830 0 0.6501 0.6501 0.6101 0.63 2040 0.63 down down correct
GGPI.US Gores Guggenheim Inc 20210830 0 9.85 9.88 9.81 9.83 618900 9.83 down down correct
GGPIU.US Gores Guggenheim Inc 20210830 0 10.22 10.22 10.15 10.2 4700 10.2 down down correct
GGPIW.US Gores Guggenheim Inc 20210830 0 1.82 1.87 1.7001 1.76 185900 1.76 down down correct
GH.US Guardant Health Inc 20210830 0 122.22 126.5 120.24 126.2 1395500 126.2 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210830 0 9.65 9.74 9.65 9.7 4400 9.7 up down incorrect
GHACU.US Gaming & Hospitality Acquisition Corp 20210830 0 9.865 9.865 9.865 9.865 300 9.865
GHACW.US Gaming & Hospitality Acquisition Corp 20210830 0 0.7398 0.7398 0.6894 0.6913 2742 0.6913 down down correct
GHRS.US GH Research PLC Ordinary Shares 20210830 0 21.05 21.61 21.05 21.32 45600 21.32 up down incorrect
GHSI.US Guardion Health Sciences Inc 20210830 0 1.27 1.28 1.22 1.22 163100 1.22 down down correct
GIFI.US Gulf Island Fabrication Inc 20210830 0 4.45 4.45 4.22 4.27 82000 4.27 down down correct
GIGGU.US GigCapital4 Inc 20210830 0 10.07 10.07 9.99 9.99 7200 9.99 down down correct
GIGGW.US GigCapital4 Inc 20210830 0 0.73 0.7499 0.695 0.7 42971 0.7 down down correct
GIGM.US GigaMedia Limited 20210830 0 2.66 2.68 2.6 2.6 16600 2.6 down up incorrect
GIII.US G 20210830 0 31.89 31.92 30.95 31.05 376000 31.05 down down correct
GIIX.US Gores Holdings VIII Inc 20210830 0 9.79 9.79 9.72 9.78 2000 9.78 down up incorrect
GIIXU.US Gores Holdings VIII Inc 20210830 0 9.9 9.9 9.9 9.9 0 9.9
GIIXW.US Gores Holdings VIII Inc 20210830 0 1.12 1.12 1.12 1.12 50 1.12
GILD.US Gilead Sciences Inc 20210830 0 71.3 72.2 71.15 72.01 4494298 70.5746 up up correct
GILT.US Gilat Satellite Networks Ltd 20210830 0 9.86 10.52 9.85 9.93 1185500 9.93 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210830 0 27.67 27.67 27.67 27.67 0 26.9525
GIWWU.US GigInternational1 Inc 20210830 0 10.13 10.13 10.13 10.13 0 10.13
GIWWW.US GigInternational1 Inc. Warrant 20210830 0 0.79 0.79 0.72 0.72 7665 0.72 down down correct
GLAD.US Gladstone Capital Corporation 20210830 0 11.8 11.8 11.61 11.64 153038 11.3803 down down correct
GLADL.US GLADL 20210830 0 25.52 25.52 25.422 25.422 1600 25.0846 down down correct
GLAQ.US Globis Acquisition Corp 20210830 0 10 10.008 10 10.008 1100 10.008 up up correct
GLAQU.US Globis Acquisition Corp 20210830 0 10.583 10.583 10.583 10.583 0 10.583
GLAQW.US Globis Acquisition Corp 20210830 0 0.6 0.6 0.6 0.6 20300 0.6
GLBE.US Global 20210830 0 73 81.832 72.5 81.19 1881000 81.19 up up correct
GLBFX.US GL Beyond Income Fund 20210830 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210830 0 9.85 9.85 9.85 9.85 700 9.85
GLBS.US Globus Maritime Limited 20210830 0 3.16 3.16 2.95 3.08 242788 3.08 down down correct
GLBZ.US Glen Burnie Bancorp 20210830 0 12 12 12 12 143 12
GLDD.US Great Lakes Dredge & Dock Corporation 20210830 0 14.98 15.05 14.81 14.86 169700 14.86 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210830 0 10.045 10.045 10.03 10.03 900 10.03 down down correct
GLG.US TD Holdings Inc 20210830 0 0.81 1.02 0.77 0.89 2771600 0.89 up down incorrect
GLHA.US Glass Houses Acquisition Corp 20210830 0 9.62 9.63 9.62 9.63 1200 9.63 up up correct
GLHAU.US Glass Houses Acquisition Corp 20210830 0 9.994 9.994 9.957 9.957 500 9.957 down down correct
GLHAW.US Glass Houses Acquisition Corp 20210830 0 0.675 0.6999 0.65 0.6999 1025 0.6999 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210830 0 3.27 3.36 3.231 3.33 207200 3.33 up up correct
GLNG.US Golar LNG Limited 20210830 0 11.25 11.48 11.14 11.17 522300 11.17 down down correct
GLPG.US Galapagos NV 20210830 0 55.47 55.62 54.96 54.97 142500 54.97 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20210830 0 48.8 48.8 48.285 48.49 994736 46.9311 down down correct
GLRE.US Greenlight Capital Re Ltd 20210830 0 8.49 8.5 8.35 8.37 70900 8.37 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210830 0 27.41 27.41 27.41 27.41 0 26.6993
GLSI.US Greenwich LifeSciences Inc 20210830 0 39.92 40.15 39.13 39.59 29200 39.59 down up incorrect
GLSPT.US Global SPAC Partners Co 20210830 0 9.921 9.921 9.921 9.921 0 9.921
GLSPU.US Global SPAC Partners Co 20210830 0 10.13 10.13 10.13 10.13 0 10.13
GLTO.US Galecto Inc 20210830 0 4.36 4.55 4.34 4.4 158900 4.4 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210830 0 38.69 39.235 36.64 37.41 202200 37.41 down down correct
GLYC.US GlycoMimetics Inc 20210830 0 2 2.08 2 2.07 509400 2.07 up up correct
GMBL.US Esports Entertainment Group Inc 20210830 0 9.29 9.29 8.74 8.83 243100 8.83 down down correct
GMBLW.US Esports Entertainment Group Inc 20210830 0 6.15 6.15 6.1 6.1118 1395 6.1118 down down correct
GMBT.US Queen's Gambit Growth Capital 20210830 0 9.8 9.81 9.8 9.805 52400 9.805 up up correct
GMBTU.US Queen's Gambit Growth Capital 20210830 0 10.035 10.05 10.025 10.05 33400 10.05 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210830 0 0.8796 0.9799 0.78 0.8499 35170 0.8499 down down correct
GMDA.US Gamida Cell Ltd 20210830 0 4.75 4.77 4.5 4.55 648200 4.55 down down correct
GMII.US Gores Metropoulos II Inc 20210830 0 9.85 9.9 9.85 9.89 49400 9.89 up up correct
GMIIU.US Gores Metropoulos II Inc 20210830 0 10.08 10.13 10.06 10.11 8000 10.11 up up correct
GMIIW.US Gores Metropoulos II Inc 20210830 0 1.25 1.2501 1.25 1.25 1532 1.25
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210830 0 27.03 27.03 27.03 27.03 0 26.3291
GMTX.US Gemini Therapeutics Inc 20210830 0 3.87 4.1 3.78 4.07 303000 4.07 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20210830 0 3.41 3.47 3.081 3.35 1158300 3.35 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210830 0 0.6498 0.6499 0.5657 0.5901 15150 0.5901 down down correct
GNAC.US Group Nine Acquisition Corp 20210830 0 9.7 9.7 9.7 9.7 0 9.7
GNACU.US Group Nine Acquisition Corp 20210830 0 9.86 9.86 9.86 9.86 0 9.86
GNCA.US Genocea Biosciences Inc 20210830 0 1.78 1.79 1.72 1.74 174500 1.74 down up incorrect
GNFT.US Genfit SA 20210830 0 3.88 3.9 3.83 3.84 2900 3.84 down down correct
GNLN.US Greenlane Holdings Inc 20210830 0 2.58 2.81 2.5 2.61 1576100 2.61 up down incorrect
GNOG.US Golden Nugget Online Gaming Inc 20210830 0 21.832 21.99 21.36 21.54 822600 21.54 down down correct
GNPX.US Genprex Inc 20210830 0 3.02 3.09 2.96 3.06 297900 3.06 up down incorrect
GNSS.US Genasys Inc 20210830 0 5.43 5.5 5.36 5.38 37200 5.38 down down correct
GNTX.US Gentex Corporation 20210830 0 31.37 31.41 30.975 31 697273 30.8902 down down correct
GNTY.US Guaranty Bancshares Inc 20210830 0 34.24 34.73 33.586 33.75 7172 33.3668 down down correct
GNUS.US Genius Brands International Inc 20210830 0 1.55 1.66 1.52 1.59 11880400 1.59 up up correct
GO.US Grocery Outlet Holding Corp 20210830 0 25.26 25.73 25.14 25.46 811068 25.46 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210830 0 9.61 9.61 9.61 9.61 0 9.61
GOCO.US GoHealth Inc 20210830 0 4.77 5.17 4.77 4.98 6611000 4.98 up up correct
GOEV.US Canoo Inc 20210830 0 7.41 7.41 6.98 7.12 2022400 7.12 down down correct
GOEVW.US Canoo Holdings Ltd 20210830 0 1.74 1.74 1.51 1.5899 119058 1.5899 down down correct
GOGL.US Golden Ocean Group Limited 20210830 0 12.06 12.17 11.91 12.08 1464302 10.5559 up up correct
GOGO.US Gogo Inc 20210830 0 13.52 13.82 13.39 13.67 695100 13.67 up up correct
GOOD.US Gladstone Commercial Corporation 20210830 0 22.52 22.56 22.31 22.54 116541 22.0476 up up correct
GOODN.US Gladstone Commercial Corporation 20210830 0 27.23 27.23 27.23 27.23 500 26.6771
GOOG.US Alphabet Inc 20210830 0 2894.0901 2929.79 2892 2909.3899 845800 2909.3899 up up correct
GOOGL.US Alphabet Inc 20210830 0 2888 2919.4099 2883.26 2891.8101 1221700 2891.8101 up up correct
GOSS.US Gossamer Bio Inc 20210830 0 10.07 10.29 9.96 9.97 261800 9.97 down down correct
GOVX.US GeoVax Labs Inc 20210830 0 5.88 6.04 5.5253 5.64 680688 5.64 down down correct
GOVXW.US GeoVax Labs Inc 20210830 0 2.2 2.701 1.84 1.84 48297 1.84 down up incorrect
GP.US GreenPower Motor Company Inc 20210830 0 13.6 13.69 13.11 13.62 69404 13.62 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210830 0 9.8 9.87 9.77 9.87 21000 9.87 up up correct
GPCOR.US Golden Path Acquisition Corporation Rights 20210830 0 0.3301 0.3301 0.325 0.3301 111710 0.3301
GPCOU.US Golden Path Acquisition Corporation Units 20210830 0 10.29 10.32 10.29 10.32 12000 10.32 up up correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20210830 0 0.21 0.238 0.1999 0.2 11600 0.2 down down correct
GPP.US Green Plains Partners LP 20210830 0 13.01 13.34 12.8325 13.15 21602 12.7821 up up correct
GPRE.US Green Plains Inc 20210830 0 35.72 35.98 33.78 33.85 781300 33.85 down down correct
GPRO.US GoPro Inc 20210830 0 10.04 10.115 9.8 9.86 2429800 9.86 down down correct
GRAY.US Graybug Vision Inc 20210830 0 4.27 4.27 4.04 4.25 199800 4.25 down up incorrect
GRBK.US Green Brick Partners Inc 20210830 0 25.41 25.52 24.8 25.38 160400 25.38 down down correct
GRCL.US Gracell Biotechnologies Inc 20210830 0 10.25 10.61 10 10.01 24800 10.01 down down correct
GRCY.US Greencity Acquisition Corporation 20210830 0 10.13 10.13 10.12 10.13 34700 10.13
GRCYU.US Greencity Acquisition Corporation 20210830 0 10.38 10.38 10.38 10.38 0 10.38
GREE.US Greenidge Generation Holdings Inc 20210830 0 319.9131 375.3913 255.1304 316.4348 8389641 316.4348 down down correct
GRFS.US Grifols S.A 20210830 0 14.26 14.44 14.2 14.29 363100 14.29 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210830 0 28.1 28.1 28.1 28.1 0 27.3714
GRIL.US Muscle Maker Inc 20210830 0 1.12 1.18 1.12 1.17 89500 1.17 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210830 0 15.78 18.41 15.62 18.09 265065 17.1979 up up correct
GRMN.US Garmin Ltd 20210830 0 176.24 178.58 175.56 178.38 506566 176.7982 up up correct
GRNQ.US Greenpro Capital Corp 20210830 0 0.987 1.07 0.924 0.967 7626900 0.967 down down correct
GRNV.US GreenVision Acquisition Corp 20210830 0 29.26 29.32 29.15 29.32 7738 29.32 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210830 0 2.79 3.05 2.71 2.93 788832 2.93 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210830 0 0.8099 0.91 0.7999 0.91 5811 0.91 up up correct
GROW.US U.S. Global Investors Inc 20210830 0 6.31 6.4 6.2 6.29 49668 6.2607 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20210830 0 20.17 20.925 20.17 20.26 201600 20.26 up up correct
GRPN.US Groupon Inc 20210830 0 25 25.07 23.68 23.72 829400 23.72 down down correct
GRTS.US Gritstone bio Inc 20210830 0 8.92 9 8.6 8.85 402300 8.85 down down correct
GRTX.US Galera Therapeutics Inc 20210830 0 8.68 8.95 8.57 8.79 30500 8.79 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210830 0 17.86 17.99 17.84 17.89 1676500 17.89 up up correct
GRVI.US Grove Inc. Common Stock 20210830 0 5.23 5.28 5.07 5.16 207200 5.16 down down correct
GRVY.US Gravity Co. Ltd 20210830 0 95.5 96.98 94.1 95.12 20600 95.12 down down correct
GRWG.US GrowGeneration Corp 20210830 0 31.16 31.3 29.86 30.57 1152500 30.57 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210830 0 9.74 9.75 9.72 9.75 232400 9.75 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210830 0 10.01 10.03 10.01 10.03 200 10.03 up up correct
GSAQW.US Global Synergy Acquisition Corp 20210830 0 0.57 0.57 0.5421 0.5421 1279 0.5421 down down correct
GSBC.US Great Southern Bancorp Inc 20210830 0 54.15 54.24 53.5 53.63 38597 52.95 down down correct
GSEV.US Gores Holdings VII Inc 20210830 0 9.77 9.85 9.75 9.75 8800 9.75 down down correct
GSEVU.US Gores Holdings VII Inc 20210830 0 9.93 9.93 9.9234 9.93 1200 9.93
GSEVW.US Gores Holdings VII Inc 20210830 0 1.33 1.4 1.3182 1.4 5192 1.4 up up correct
GSHD.US Goosehead Insurance Inc 20210830 0 138.77 142.43 138.77 141.05 183400 141.05 up up correct
GSIT.US GSI Technology Inc 20210830 0 5.85 5.87 5.59 5.65 52100 5.65 down down correct
GSKY.US GreenSky Inc 20210830 0 7.84 7.85 7.57 7.79 661900 7.79 down down correct
GSM.US Ferroglobe PLC 20210830 0 7.5 8.05 7.38 7.67 4798800 7.67 up down incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20210830 0 2.52 3.05 2.51 2.83 3486000 2.83 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20210830 0 0.1299 0.1299 0.1089 0.1173 76622 0.1173 down down correct
GSRDX.US GSRDX 20210830 0 10.59 10.59 10.59 10.59 0 10.438
GSREX.US GSREX 20210830 0 10.57 10.57 10.57 10.57 0 10.4382
GSRHX.US GSRHX 20210830 0 11.07 11.07 11.07 11.07 0 11.07
GSRJX.US GSRJX 20210830 0 10.59 10.59 10.59 10.59 0 10.59
GSRQX.US GSRQX 20210830 0 10.76 10.76 10.76 10.76 0 10.76
GT.US The Goodyear Tire & Rubber Company 20210830 0 16.16 16.19 15.77 15.83 3019900 15.83 down down correct
GTBP.US GT Biopharma Inc 20210830 0 8.8 8.9768 8.02 8.38 342099 8.38 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210830 0 6.73 6.91 6.59 6.7 10700 6.7 down down correct
GTH.US Genetron Holdings Limited 20210830 0 12.63 13.205 12.5 12.51 209900 12.51 down down correct
GTHX.US G1 Therapeutics Inc 20210830 0 14.73 15.11 14.56 14.68 1246200 14.68 down down correct
GTIM.US Good Times Restaurants Inc 20210830 0 5.06 5.29 4.89 5.25 236500 5.25 up up correct
GTPA.US Gores Technology Partners Inc 20210830 0 9.7 9.7 9.7 9.7 0 9.7
GTPAU.US Gores Technology Partners Inc 20210830 0 9.939 9.939 9.939 9.939 200 9.939
GTPB.US Gores Technology Partners II Inc 20210830 0 9.74 9.74 9.74 9.74 200 9.74
GTPBU.US Gores Technology Partners II Inc 20210830 0 10.05 10.05 10.05 10.05 100 10.05
GTPBW.US Gores Technology Partners II Inc 20210830 0 1.13 1.13 1.13 1.13 980 1.13
GTX.US Garrett Motion Inc 20210830 0 7.06 7.19 6.77 6.82 309343 6.82 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210830 0 8.2 8.2 8.2 8.2 200 8.2
GTYH.US GTY Technology Holdings Inc 20210830 0 7.25 7.29 7.15 7.17 30500 7.17 down down correct
GURE.US Gulf Resources Inc 20210830 0 4.35 4.35 4.03 4.34 37395 4.34 down down correct
GVP.US GSE Systems Inc 20210830 0 1.18 1.22 1.15 1.17 81300 1.17 down down correct
GWGH.US GWG Holdings Inc 20210830 0 6.85 6.85 6.85 6.85 0 6.85
GWII.US Good Works II Acquisition Corp. Common Stock 20210830 0 9.68 9.73 9.66 9.68 19800 9.68
GWIIW.US Good Works II Acquisition Corp. Warrant 20210830 0 0.7 0.7837 0.65 0.68 33213 0.68 down up incorrect
GWRS.US Global Water Resources Inc 20210830 0 20 20.065 19.71 19.85 25246 19.7441 down up incorrect
GXII.US GX Acquisition Corp. II 20210830 0 9.616 9.65 9.616 9.65 500 9.65 up down incorrect
GXIIU.US GX Acquisition Corp. II 20210830 0 9.877 9.877 9.877 9.877 100 9.877
GYRO.US Gyrodyne LLC 20210830 0 13 13.5 13 13.25 6800 13.25 up up correct
HA.US Hawaiian Holdings Inc 20210830 0 20.31 20.34 19.43 19.8 1345600 19.8 down down correct
HAAC.US Health Assurance Acquisition Corp 20210830 0 9.69 9.73 9.69 9.7 95600 9.7 up down incorrect
HAACU.US Health Assurance Acquisition Corp 20210830 0 9.96 10.02 9.941 10 44000 10 up up correct
HAACW.US Health Assurance Acquisition Corp 20210830 0 1.1 1.129 1.08 1.125 30600 1.125 up up correct
HAFC.US Hanmi Financial Corporation 20210830 0 19.76 19.8 19.15 19.21 109799 19.0456 down down correct
HAIN.US The Hain Celestial Group Inc 20210830 0 36.67 37.73 36.18 37.54 1202700 37.54 up down incorrect
HALL.US Hallmark Financial Services Inc 20210830 0 3.77 3.81 3.66 3.68 75800 3.68 down up incorrect
HALO.US Halozyme Therapeutics Inc 20210830 0 42.23 42.45 41.75 41.96 648300 41.96 down down correct
HAPP.US Happiness Biotech Group Limited 20210830 0 1.09 1.116 1.07 1.08 125500 1.08 down up incorrect
HARP.US Harpoon Therapeutics Inc 20210830 0 9.74 9.94 9.43 9.49 261600 9.49 down down correct
HAS.US Hasbro Inc 20210830 0 98.99 99.52 98.19 98.33 323008 97.6378 down down correct
HAYN.US Haynes International Inc 20210830 0 39.84 39.9 38.96 39.05 32824 38.6247 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20210830 0 15.69 15.6901 15.36 15.37 12846860 15.0648 down down correct
HBANM.US Huntington Bancshares Incorporated 20210830 0 26.06 26.46 26.06 26.45 4900 26.0953 up up correct
HBANP.US Huntington Bancshares Incorporated 20210830 0 26.13 26.16 25.8 25.85 57481 25.85 down down correct
HBCP.US Home Bancorp Inc 20210830 0 37.4 37.4 37.11 37.11 15937 36.9092 down down correct
HBIO.US Harvard Bioscience Inc 20210830 0 8.26 8.4 8.18 8.26 157400 8.26
HBMD.US Howard Bancorp Inc 20210830 0 20.24 20.24 19.74 19.75 29700 19.75 down down correct
HBNC.US Horizon Bancorp Inc 20210830 0 18.43 18.43 17.76 17.8 87023 17.655 down down correct
HBP.US Huttig Building Products Inc 20210830 0 5.75 5.88 5.53 5.78 75000 5.78 up up correct
HBT.US HBT Financial Inc 20210830 0 16.31 16.5 16.15 16.3 12200 16.17 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210830 0 9.88 9.88 9.85 9.87 113300 9.87 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210830 0 9.65 9.68 9.65 9.68 2300 9.68 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210830 0 9.955 9.955 9.955 9.955 0 9.955
HCARW.US Healthcare Services Acquisition Corporation 20210830 0 0.5402 0.5651 0.5201 0.5401 26503 0.5401 down up incorrect
HCAT.US Health Catalyst Inc 20210830 0 53.78 54.149 52.66 53.05 287800 53.05 down down correct
HCCC.US Healthcare Capital Corp 20210830 0 9.84 9.84 9.84 9.84 0 9.84
HCCCU.US Healthcare Capital Corp 20210830 0 10.105 10.105 10.105 10.105 0 10.105
HCCCW.US Healthcare Capital Corp 20210830 0 0.6199 0.62 0.5701 0.6199 9155 0.6199
HCCI.US Heritage 20210830 0 29.22 29.22 28.43 28.87 29691 28.87 down down correct
HCDI.US Harbor Custom Development Inc 20210830 0 2.86 2.86 2.78 2.82 110400 2.82 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210830 0 23.8 23.9 23.8 23.9 600 22.938 up down incorrect
HCIC.US Hennessy Capital Investment Corp. V 20210830 0 9.92 9.93 9.92 9.93 43300 9.93 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20210830 0 10.25 10.25 10.235 10.235 44400 10.235 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20210830 0 1.36 1.39 1.29 1.29 49800 1.29 down down correct
HCII.US Hudson Executive Investment Corp. II 20210830 0 9.66 9.66 9.66 9.66 0 9.66
HCIIU.US Hudson Executive Investment Corp. II 20210830 0 9.87 9.87 9.87 9.87 0 9.87
HCIIW.US Hudson Executive Investment Corp. II 20210830 0 0.9 0.9 0.9 0.9 4422 0.9
HCKT.US The Hackett Group Inc 20210830 0 19.48 19.58 19.195 19.33 59411 19.1348 down up incorrect
HCM.US HUTCHMED (China) Limited 20210830 0 37.69 38.5 37.47 38.11 172000 38.11 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210830 0 9.67 9.67 9.655 9.655 600 9.655 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210830 0 9.95 9.95 9.95 9.95 0 9.95
HCSG.US Healthcare Services Group Inc 20210830 0 26.31 26.45 26.01 26.23 281945 25.9447 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20210830 0 4 4.009 3.755 3.81 54500 3.81 down down correct
HDSN.US Hudson Technologies Inc 20210830 0 3.3 3.36 3.21 3.25 416300 3.25 down down correct
HEAR.US Turtle Beach Corporation 20210830 0 28.5 29.84 28.5 29.29 565600 29.29 up up correct
HEES.US H&E Equipment Services Inc 20210830 0 34.4 34.5 33.94 34.11 148229 33.9032 down up incorrect
HELE.US Helen of Troy Limited 20210830 0 236.61 239.31 236.59 239 94900 239 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20210830 0 1.58 1.64 1.55 1.6 988300 1.6 up up correct
HEPS.US D 20210830 0 9.25 9.78 9.25 9.76 674200 9.76 up down incorrect
HERA.US FTAC Hera Acquisition Corp 20210830 0 9.682 9.72 9.66 9.71 42400 9.71 up up correct
HERAU.US FTAC Hera Acquisition Corp 20210830 0 9.85 9.92 9.85 9.92 25700 9.92 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210830 0 1.01 1.1 0.97 1.1 40051 1.1 up up correct
HEXO.US HEXO Corp. Common Shares 20210830 0 2.452 2.46 2.33 2.43 7442700 2.43 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210830 0 17.85 17.85 17.85 17.85 293 17.7565
HFFG.US HF Foods Group Inc 20210830 0 5.73 5.86 5.67 5.85 123200 5.85 up up correct
HFWA.US Heritage Financial Corporation 20210830 0 25.7 25.785 25.17 25.25 87561 25.0409 down down correct
HGBL.US Heritage Global Inc 20210830 0 2.25 2.29 2.14 2.18 94283 2.18 down down correct
HGEN.US Humanigen Inc 20210830 0 17.49 17.7 16.68 16.78 791000 16.78 down down correct
HGSH.US China HGS Real Estate Inc 20210830 0 1.84 1.88 1.8 1.85 32900 1.85 up up correct
HHR.US HeadHunter Group PLC 20210830 0 55.41 55.72 53.76 55.28 65100 55.28 down down correct
HIBB.US Hibbett Inc 20210830 0 92.73 95.025 88.885 92.87 916360 92.2884 up up correct
HIFS.US Hingham Institution for Savings 20210830 0 322 322 322 322 1067 321.5175
HIHO.US Highway Holdings Limited 20210830 0 4.01 4.05 3.9101 3.9776 12806 3.859 down up incorrect
HIII.US Hudson Executive Investment Corp. III 20210830 0 9.65 9.66 9.65 9.66 12700 9.66 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210830 0 9.8 9.83 9.8 9.83 1400 9.83 up up correct
HIMX.US Himax Technologies Inc 20210830 0 12.47 12.51 11.56 11.81 6532300 11.81 down down correct
HITI.US High Tide Inc. Common Shares 20210830 0 7.04 7.19 7.04 7.16 185800 7.16 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210830 0 3.1 3.18 3.01 3.17 3156212 3.17 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20210830 0 7.69 7.8 7.605 7.69 112700 7.69
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210830 0 9.68 9.7 9.66 9.66 13200 9.66 down up incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210830 0 9.88 9.88 9.855 9.86 22500 9.86 down down correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210830 0 0.71 0.7178 0.71 0.7178 433 0.7178 up up correct
HLBZ.US Helbiz Inc 20210830 0 6.4 6.734 6.4 6.53 77000 6.53 up down incorrect
HLBZW.US Helbiz Inc 20210830 0 0.56 0.6 0.54 0.58 42384 0.58 up up correct
HLG.US Hailiang Education Group Inc 20210830 0 36.7 36.7 35.54 36 2600 36 down down correct
HLIT.US Harmonic Inc 20210830 0 9.4 9.4 9.08 9.15 1022800 9.15 down down correct
HLMN.US Hillman Solutions Corp 20210830 0 11.85 12.08 11.59 11.78 5565300 11.78 down down correct
HLMNW.US HLMNW 20210830 0 3.17 3.21 2.99 3.05 43400 3.05 down down correct
HLNE.US Hamilton Lane Incorporated 20210830 0 90.57 91.37 88.38 88.66 177586 88.0098 down down correct
HLXA.US Helix Acquisition Corp 20210830 0 9.85 9.9 9.84 9.88 2500 9.88 up up correct
HMCO.US HumanCo Acquisition Corp 20210830 0 9.71 9.71 9.66 9.67 7700 9.67 down down correct
HMCOU.US HumanCo Acquisition Corp 20210830 0 10.12 10.18 10.12 10.18 6700 10.18 up up correct
HMCOW.US Humanco Acquisition Corp 20210830 0 0.95 1.01 0.95 1 2747 1 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20210830 0 13.42 13.59 13.25 13.36 443300 13.36 down down correct
HMNF.US HMN Financial Inc 20210830 0 23.12 23.17 22.63 22.8 7300 22.8 down down correct
HMPT.US Home Point Capital Inc 20210830 0 4.29 4.3 4.08 4.11 219664 4.0776 down down correct
HMST.US HomeStreet Inc 20210830 0 41.44 41.695 40.31 40.36 54236 40.1542 down down correct
HMTV.US Hemisphere Media Group Inc 20210830 0 12.48 12.57 12.2 12.26 47900 12.26 down down correct
HNNA.US Hennessy Advisors Inc 20210830 0 10.18 10.18 10.01 10.01 7037 9.8882 down down correct
HNRG.US Hallador Energy Company 20210830 0 2.34 2.38 2.24 2.28 133200 2.28 down down correct
HNST.US The Honest Company Inc 20210830 0 10.18 10.195 9.9 10.04 468400 10.04 down down correct
HOFT.US Hooker Furniture Corporation 20210830 0 33.95 34.0466 32.23 32.23 34140 31.7485 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210830 0 3.33 3.54 3.31 3.33 4682600 3.33
HOFVW.US Hall of Fame Village LLC 20210830 0 0.73 0.852 0.73 0.76 112588 0.76 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210830 0 20.49 20.5 19.98 20.15 185500 20.15 down up incorrect
HOLX.US Hologic Inc 20210830 0 79.47 80.5 79.35 79.64 1357900 79.64 up down incorrect
HON.US Honeywell International Inc 20210830 0 231.22 232.78 230.56 231.87 1318283 230.8723 up up correct
HONE.US HarborOne Bancorp Inc 20210830 0 14.37 14.37 13.95 14.02 132330 13.9705 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210830 0 46.3 46.6 42.56 43.64 12363800 43.64 down down correct
HOOK.US HOOKIPA Pharma Inc 20210830 0 7 7.086 6.71 6.75 201200 6.75 down down correct
HOPE.US Hope Bancorp Inc 20210830 0 14.05 14.06 13.6 13.62 462459 13.4916 down down correct
HOTH.US Hoth Therapeutics Inc 20210830 0 1.27 1.3 1.22 1.27 322300 1.27
HOWL.US Werewolf Therapeutics Inc 20210830 0 17.865 17.865 16.6 17.41 7700 17.41 down down correct
HPK.US HighPeak Energy Inc 20210830 0 9.6 9.86 9.36 9.4 24400 9.3796 down down correct
HPKEW.US HighPeak Energy Inc 20210830 0 2.15 2.15 2.14 2.14 200 2.14 down down correct
HQI.US HireQuest Inc 20210830 0 18.34 18.5 17.05 18.17 3700 18.0611 down down correct
HQY.US HealthEquity Inc 20210830 0 65.8 66.34 63.97 64.21 410700 64.21 down up incorrect
HRMY.US Harmony Biosciences Holdings Inc 20210830 0 35.49 37.23 34.97 37.07 261100 37.07 up up correct
HROW.US Harrow Health Inc 20210830 0 9.41 10.06 9.41 9.91 165500 9.91 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210830 0 26.27 26.39 26.25 26.33 5100 25.7921 up down incorrect
HRTX.US Heron Therapeutics Inc 20210830 0 11.78 11.8501 11.55 11.65 635589 11.65 down down correct
HRZN.US Horizon Technology Finance Corporation 20210830 0 16.96 17.0594 16.88 16.97 87797 16.5348 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210830 0 9.79 9.79 9.79 9.79 0 9.79
HSDT.US Helius Medical Technologies Inc 20210830 0 13.839 14.31 13.839 14 2600 14 up up correct
HSIC.US Henry Schein Inc 20210830 0 75.12 76.46 75.12 75.18 370900 75.18 up up correct
HSII.US Heidrick & Struggles International Inc 20210830 0 43.277 43.82 43.15 43.57 61889 43.4346 up up correct
HSKA.US Heska Corporation 20210830 0 265.62 265.62 257.33 259.05 75300 259.05 down down correct
HSON.US Hudson Global Inc 20210830 0 17.72 17.9 16.5 16.64 19500 16.64 down down correct
HSQBX.US HSQBX 20210830 0 26.01 26.01 26.01 26.01 0 26.01
HSQIX.US Henderson International Select Equity I 20210830 0 25.94 25.94 25.94 25.94 0 25.94
HST.US Host Hotels & Resorts Inc 20210830 0 16.48 16.52 16.19 16.36 9811500 16.36 down down correct
HSTM.US HealthStream Inc 20210830 0 29.84 29.99 29.62 29.81 52000 29.81 down down correct
HSTO.US Histogen Inc 20210830 0 0.85 0.85 0.79 0.82 469700 0.82 down down correct
HTBI.US HomeTrust Bancshares Inc 20210830 0 27.65 27.73 27.41 27.54 32996 27.4607 down down correct
HTBK.US Heritage Commerce Corp 20210830 0 11.47 11.5 11.165 11.19 133133 11.0717 down up incorrect
HTBX.US Heat Biologics Inc 20210830 0 6.95 7.2 6.77 6.82 306800 6.82 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210830 0 6.6 6.98 6.48 6.78 112700 6.78 up up correct
HTHT.US Huazhu Group Limited 20210830 0 45.31 46.98 45.31 46.7 1706300 46.7 up up correct
HTIA.US Healthcare Trust Inc 20210830 0 25.733 26.1 25.72 25.75 6300 25.2881 up up correct
HTLD.US Heartland Express Inc 20210830 0 17.39 17.45 17.22 17.43 292511 16.89 up up correct
HTLF.US Heartland Financial USA Inc 20210830 0 48.23 48.49 46.845 46.94 71378 46.6989 down down correct
HTLFP.US Heartland Financial USA Inc 20210830 0 28.65 28.65 28.1 28.1 2500 27.2338 down down correct
HTOO.US Fusion Fuel Green PLC 20210830 0 11.99 11.99 11.58 11.92 41894 11.92 down down correct
HTOOW.US Fusion Fuel Green PLC 20210830 0 3.69 3.69 3.69 3.69 800 3.69
HUBG.US Hub Group Inc 20210830 0 69.77 70.52 68.85 70.33 165500 70.33 up up correct
HUDI.US Huadi International Group Co. Ltd 20210830 0 3.658 4.01 3.658 3.9 68100 3.9 up up correct
HUGE.US FSD Pharma Inc 20210830 0 1.87 1.89 1.77 1.83 323400 1.83 down up incorrect
HUIZ.US Huize Holding Limited 20210830 0 2.52 2.635 2.38 2.43 890300 2.43 down up incorrect
HUMA.US Humacyte Inc 20210830 0 12.49 14.052 11.818 13.3 457700 13.3 up up correct
HUMAW.US Humacyte Inc 20210830 0 3.12 3.575 3 3.3916 146213 3.3916 up down incorrect
HURC.US Hurco Companies Inc 20210830 0 33.11 33.63 32.9 33.51 11089 33.2063 up up correct
HURN.US Huron Consulting Group Inc 20210830 0 50.75 50.75 48.32 48.54 68787 48.54 down down correct
HUSN.US Hudson Capital Inc 20210830 0 2.62 2.62 2.52 2.6 135500 2.6 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210830 0 7.45 8.315 7.26 8.28 7914700 8.28 up up correct
HVBC.US HV Bancorp Inc 20210830 0 21.95 21.95 21.95 21.95 300 21.95
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210830 0 3.1 3.18 3.01 3.17 3156200 3.17 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20210830 0 22.93 23.22 22.86 22.86 1342 22.5681 down down correct
HWC.US Hancock Whitney Corporation 20210830 0 46.66 46.8 45.36 45.5 211560 44.9787 down down correct
HWCPZ.US HWCPZ 20210830 0 28.45 28.5 28.43 28.45 10100 27.6573
HWELU.US Healthwell Acquisition Corp. I Unit 20210830 0 9.92 9.94 9.92 9.93 7800 9.93 up down incorrect
HWKN.US Hawkins Inc 20210830 0 38.73 38.865 37.63 37.7 40884 37.5691 down up incorrect
HX.US Xiaobai Maimai Inc 20210830 0 1.86 1.88 1.77 1.79 42400 1.79 down down correct
HYAC.US Haymaker Acquisition Corp. III 20210830 0 9.671 9.69 9.65 9.65 9700 9.65 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210830 0 9.85 9.85 9.85 9.85 100 9.85
HYACW.US Haymaker Acquisition Corp. III 20210830 0 0.7524 0.81 0.7524 0.7901 621 0.7901 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210830 0 49.57 50.5 48.7 48.8 387494 48.8 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20210830 0 2 2.06 1.9 2.02 216600 2.02 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20210830 0 0.47 0.47 0.47 0.47 0 0.47
HYMCW.US Hycroft Mining Holding Corporation 20210830 0 0.39 0.395 0.32 0.36 95759 0.36 down up incorrect
HYMCZ.US Hycroft Mining Holding Corporation 20210830 0 0.3986 0.3986 0.36 0.37 15067 0.37 down down correct
HYRE.US HyreCar Inc 20210830 0 11.67 11.712 10.77 11.31 415700 11.31 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20210830 0 9.39 9.55 9.08 9.19 1135100 9.19 down up incorrect
HYZNW.US HYZON Motors Inc 20210830 0 2.75 2.75 2.6 2.63 106971 2.63 down up incorrect
HZNP.US Horizon Therapeutics Public Limited Company 20210830 0 108.38 109.73 108.15 108.72 798100 108.72 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210830 0 73.21 73.8 72.82 73.25 460400 73.25 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210830 0 21.25 22.13 21.11 21.22 302300 21.22 down down correct
IBCP.US Independent Bank Corporation 20210830 0 21.19 21.19 20.72 20.76 50040 20.5752 down down correct
IBEX.US IBEX Limited 20210830 0 18.57 18.83 18.11 18.21 6200 18.21 down down correct
IBKR.US Interactive Brokers Group Inc 20210830 0 65.25 65.34 64.23 64.43 623176 64.2446 down down correct
IBOC.US International Bancshares Corporation 20210830 0 42.4 42.4 41.52 41.59 128400 41.59 down down correct
IBRX.US ImmunityBio Inc 20210830 0 11.48 11.83 11.34 11.38 659200 11.38 down down correct
IBTX.US Independent Bank Group Inc 20210830 0 71.73 71.73 69.83 69.85 84590 69.5099 down down correct
ICAD.US iCAD Inc 20210830 0 11.35 11.63 11.3 11.63 175600 11.63 up up correct
ICBK.US County Bancorp Inc 20210830 0 36.58 36.58 36.11 36.15 8331 35.9515 down down correct
ICCC.US ImmuCell Corporation 20210830 0 8.79 9.04 8.79 9.04 1300 9.04 up up correct
ICCH.US ICC Holdings Inc 20210830 0 17.15 17.15 17.15 17.15 200 17.15
ICCM.US Icecure Medical 20210830 0 11.12 11.12 10.61 10.67 49216 10.67 down down correct
ICFI.US ICF International Inc 20210830 0 94.97 94.97 93.6745 94.32 25667 94.0511 down up incorrect
ICHR.US Ichor Holdings Ltd 20210830 0 44.13 44.63 43.33 44.51 309200 44.51 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210830 0 4.9 4.96 4.64 4.83 151000 4.83 down down correct
ICLR.US ICON Public Limited Company 20210830 0 246.11 256.33 246.11 256.16 413900 256.16 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210830 0 5.45 5.5 5.31 5.41 99872 5.1265 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20210830 0 14.64 14.98 14.4 14.49 825700 14.49 down down correct
ICUI.US ICU Medical Inc 20210830 0 195.03 200.31 194.61 200.11 124700 200.11 up up correct
ICVX.US Icosavax Inc. Common Stock 20210830 0 39.59 40.52 38.12 38.13 235100 38.13 down up incorrect
IDBA.US IDEX Biometrics ASA 20210830 0 19.546 19.546 19.546 19.546 0 19.546
IDCC.US InterDigital Inc 20210830 0 72.54 72.54 71.22 71.64 105678 71.2719 down down correct
IDEX.US Ideanomics Inc 20210830 0 2.46 2.52 2.3401 2.4 21884250 2.4 down down correct
IDN.US Intellicheck Inc 20210830 0 8.54 8.92 8.54 8.66 127143 8.66 up down incorrect
IDRA.US Idera Pharmaceuticals Inc 20210830 0 1.05 1.07 1.04 1.05 193600 1.05
IDXX.US IDEXX Laboratories Inc 20210830 0 667.27 690.11 666.92 686.97 410300 686.97 up up correct
IDYA.US IDEAYA Biosciences Inc 20210830 0 22.89 23.17 22.25 22.89 172800 22.89
IEA.US Infrastructure and Energy Alternatives Inc 20210830 0 13.28 13.34 12.87 13.15 221100 13.15 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210830 0 1.7 1.84 1.68 1.81 14264 1.81 up up correct
IEP.US Icahn Enterprises L.P 20210830 0 54.6331 55.85 54.4198 55.53 193171 53.584 up up correct
IESC.US IES Holdings Inc 20210830 0 50.37 50.77 48.82 49.01 30200 49.01 down down correct
IFBD.US Infobird Co. Ltd 20210830 0 2.83 2.85 2.8 2.85 62600 2.85 up up correct
IFMK.US iFresh Inc 20210830 0 1.24 1.24 1.17 1.19 101500 1.19 down down correct
IFRX.US InflaRx N.V 20210830 0 2.57 2.57 2.48 2.5 62600 2.5 down down correct
IGAC.US IG Acquisition Corp 20210830 0 9.71 9.76 9.71 9.75 29909 9.75 up up correct
IGACU.US IG Acquisition Corp 20210830 0 10.09 10.15 10.07 10.15 7000 10.15 up up correct
IGACW.US IG Acquisition Corp 20210830 0 0.8022 0.8499 0.802 0.82 33967 0.82 up up correct
IGIC.US International General Insurance Holdings Ltd 20210830 0 9.203 9.48 9.203 9.48 3100 9.48 up up correct
IGMS.US IGM Biosciences Inc 20210830 0 74.4 75.4 71.44 72.86 86600 72.86 down down correct
IGNY.US Ignyte Acquisition Corp 20210830 0 9.68 9.72 9.68 9.72 9000 9.72 up up correct
IGNYU.US Ignyte Acquisition Corp 20210830 0 10.03 10.03 10.01 10.01 1100 10.01 down down correct
IGNYW.US Ignyte Acquisition Corp 20210830 0 0.72 0.72 0.72 0.72 100 0.72
IHRT.US iHeartMedia Inc 20210830 0 24.89 25.17 24.28 24.99 486900 24.99 up up correct
III.US Information Services Group Inc 20210830 0 7.1 7.18 6.935 7.07 300935 7.0139 down down correct
IIII.US INSU Acquisition Corp. III 20210830 0 9.69 9.69 9.69 9.69 0 9.69
IIIIU.US INSU Acquisition Corp. III 20210830 0 9.91 9.91 9.91 9.91 0 9.91
IIIIW.US INSU Acquisition Corp. III 20210830 0 0.77 0.77 0.77 0.77 400 0.77
IIIV.US i3 Verticals Inc 20210830 0 29.11 29.39 28.89 29.04 80700 29.04 down down correct
IIN.US IntriCon Corporation 20210830 0 21.62 22.01 21.36 21.55 25600 21.55 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210830 0 3.44 3.57 3.35 3.41 253700 3.41 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210830 0 1.07 1.08 0.91 0.94 24400 0.94 down down correct
IIVI.US II 20210830 0 63.88 64.2 62.39 63.04 918600 63.04 down up incorrect
IIVIP.US II 20210830 0 264.857 264.857 264.857 264.857 44000 259.0161
IKNA.US Ikena Oncology Inc 20210830 0 13.11 13.69 12.13 13.15 120900 13.15 up up correct
IKNX.US IKONICS Corporation 20210830 0 31.53 33.32 27.09 28.73 129200 28.73 down down correct
IKT.US Inhibikase Therapeutics Inc 20210830 0 2.24 2.24 2.17 2.2 18560000 2.2 down down correct
ILMN.US Illumina Inc 20210830 0 463.5 464 454.05 457 1228400 457 down down correct
ILPT.US Industrial Logistics Properties Trust 20210830 0 27.4 27.4 27.15 27.32 353012 27.32 down down correct
IMAB.US I 20210830 0 63.71 65.96 63.04 64.18 456900 64.18 up up correct
IMAC.US IMAC Holdings Inc 20210830 0 1.47 1.54 1.45 1.5 262600 1.5 up up correct
IMACW.US IMAC Holdings Inc 20210830 0 0.4667 0.4667 0.4667 0.4667 105 0.4667
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210830 0 9.7 9.75 9.69 9.7 277000 9.7
IMAQR.US International Media Acquisition Corp. Rights 20210830 0 0.172 0.18 0.165 0.165 54928 0.165 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20210830 0 10.14 10.17 10.11 10.13 165803 10.13 down down correct
IMAQW.US International Media Acquisition Corp. Warrants 20210830 0 0.32 0.32 0.29 0.29 256578 0.29 down up incorrect
IMBI.US iMedia Brands Inc 20210830 0 6.32 6.44 5.8 5.8 149200 5.8 down down correct
IMCC.US IM Cannabis Corp 20210830 0 3.75 3.87 3.6 3.68 91300 3.68 down down correct
IMCR.US Immunocore Holdings plc 20210830 0 31.65 33.77 31.321 33.7 93800 33.7 up up correct
IMGN.US ImmunoGen Inc 20210830 0 6.09 6.17 5.89 5.91 1976800 5.91 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20210830 0 25.4 26.86 23.96 25.18 70600 25.18 down down correct
IMKTA.US Ingles Markets Incorporated 20210830 0 66.63 68.43 66.58 66.92 61094 66.7572 up up correct
IMMP.US Immutep Limited 20210830 0 3.76 3.8 3.67 3.7 133200 3.7 down down correct
IMMR.US Immersion Corporation 20210830 0 7.66 7.76 7.45 7.57 453600 7.57 down down correct
IMNM.US Immunome Inc 20210830 0 14.41 14.45 13.99 14.26 27300 14.26 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210830 0 41.46 42.26 41.46 42.06 47000 42.06 up up correct
IMPL.US Impel NeuroPharma Inc 20210830 0 17.54 17.75 16.61 17.24 146600 17.24 down down correct
IMRA.US IMARA Inc 20210830 0 4.85 4.85 4.63 4.65 75000 4.65 down down correct
IMRN.US Immuron Limited 20210830 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210830 0 26.67 28.16 25.75 26.35 119100 26.35 down down correct
IMTE.US Integrated Media Technology Limited 20210830 0 4.81 4.96 4.8 4.88 99600 4.88 up up correct
IMTX.US Immatics N.V 20210830 0 12.09 12.75 12.03 12.63 286000 12.63 up up correct
IMTXW.US immatics biotechnologies GmbH 20210830 0 3.23 3.64 3.19 3.64 36743 3.64 up down incorrect
IMUX.US Immunic Inc 20210830 0 9.95 10.1 9.68 9.96 159200 9.96 up up correct
IMV.US IMV Inc 20210830 0 1.63 1.71 1.6 1.7 616300 1.7 up up correct
IMVT.US Immunovant Inc 20210830 0 8.71 8.91 8.28 8.35 997100 8.35 down down correct
IMXI.US International Money Express Inc 20210830 0 18.2 18.96 17.77 18.05 77100 18.05 down down correct
INAB.US IN8bio Inc. Common Stock 20210830 0 6.61 7.36 6.1 7.1 58400 7.1 up up correct
INBK.US First Internet Bancorp 20210830 0 30.6 30.6 29.81 29.81 12856 29.7138 down down correct
INBKZ.US INBKZ 20210830 0 26.626 26.626 26.55 26.616 600 26.2422 down up incorrect
INBX.US Inhibrx Inc 20210830 0 29.61 31.97 29.35 29.5 133000 29.5 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20210830 0 6.3 8 6.22 6.31 12627 6.31 up up correct
INCY.US Incyte Corporation 20210830 0 75.75 76.66 75.75 76.05 580100 76.05 up up correct
INDB.US Independent Bank Corp 20210830 0 78.14 78.14 75.82 76.02 131628 75.0732 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210830 0 10.3 10.327 9.73 9.87 480200 9.87 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20210830 0 2.35 2.42 2.2 2.34 54740 2.34 down down correct
INDP.US Indaptus Therapeutics Inc 20210830 0 9.85 10.44 9.48 10.11 182900 10.11 up up correct
INDT.US INDUS Realty Trust Inc 20210830 0 70.18 70.79 69.44 69.44 5500 69.1426 down up incorrect
INFI.US Infinity Pharmaceuticals Inc 20210830 0 3.57 3.59 3.38 3.42 1793200 3.42 down down correct
INFN.US Infinera Corporation 20210830 0 8.49 8.49 8.25 8.35 3305700 8.35 down down correct
INGN.US Inogen Inc 20210830 0 59.89 61.44 58.88 59 98300 59 down down correct
INKA.US KludeIn I Acquisition Corp 20210830 0 9.73 9.73 9.73 9.73 800 9.73
INKAU.US KludeIn I Acquisition Corp 20210830 0 10.01 10.02 10.01 10.02 900 10.02 up up correct
INKAW.US Kludein I Acquisition Corp 20210830 0 0.59 0.59 0.5801 0.59 608 0.59
INM.US InMed Pharmaceuticals Inc 20210830 0 2.48 2.482 2.34 2.35 55000 2.35 down down correct
INMB.US INmune Bio Inc 20210830 0 20.51 23.76 20.33 22.6 786400 22.6 up up correct
INMD.US InMode Ltd 20210830 0 129.77 133.95 129.0501 132.99 1396332 66.495 up up correct
INN.US PF 20210830 0 25.06 25.08 24.94 25.02 136322 25.02 down down correct
INNV.US InnovAge Holding Corp 20210830 0 15.15 15.31 15.06 15.12 165000 15.12 down down correct
INO.US Inovio Pharmaceuticals Inc 20210830 0 8.81 9.08 8.63 8.64 3388500 8.64 down down correct
INOD.US Innodata Inc 20210830 0 8.21 8.39 8.15 8.22 56800 8.22 up up correct
INOV.US Inovalon Holdings Inc 20210830 0 40.7 40.71 40.3 40.5 869100 40.5 down down correct
INPX.US Inpixon 20210830 0 1 1 0.9611 0.97 2580839 0.97 down down correct
INSE.US Inspired Entertainment Inc 20210830 0 12.75 12.75 12.25 12.37 208000 12.37 down down correct
INSG.US Inseego Corp 20210830 0 8.34 8.4 8.13 8.4 827300 8.4 up up correct
INSM.US Insmed Incorporated 20210830 0 26.96 27.77 26.63 27.65 677400 27.65 up up correct
INTA.US Intapp Inc. Common Stock 20210830 0 38.99 38.99 33.6808 35.08 278074 35.08 down down correct
INTC.US Intel Corporation 20210830 0 54.26 54.87 53.76 53.94 14581326 53.568 down down correct
INTG.US The InterGroup Corporation 20210830 0 46.48 48.74 46.2 47.6 15500 47.6 up up correct
INTU.US Intuit Inc 20210830 0 567.14 568.31 563.539 565.57 893865 564.8506 down down correct
INTZ.US Intrusion Inc 20210830 0 4.31 4.5 4.23 4.45 160000 4.45 up up correct
INVA.US Innoviva Inc 20210830 0 14.63 15.38 14.63 15.34 938300 15.34 up up correct
INVE.US Identiv Inc 20210830 0 17.71 17.71 17.01 17.23 90600 17.23 down down correct
INVO.US INVO Bioscience Inc 20210830 0 3.82 3.85 3.76 3.81 9900 3.81 down down correct
INVZ.US Innoviz Technologies Ltd 20210830 0 6.9 7.63 6.78 7.55 813600 7.55 up up correct
INVZW.US Innoviz Technologies Ltd 20210830 0 1.53 1.65 1.42 1.65 52214 1.65 up up correct
INZY.US Inozyme Pharma Inc 20210830 0 16.3 16.54 15.8 16.01 45700 16.01 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210830 0 1.391 1.53 1.39 1.53 4800 1.53 up down incorrect
IONS.US Ionis Pharmaceuticals Inc 20210830 0 39.86 40.19 39 39.14 626400 39.14 down down correct
IOSP.US Innospec Inc 20210830 0 95.82 95.82 93.51 93.56 50306 92.9714 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210830 0 23.55 24.14 23.374 23.54 751201 23.54 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210830 0 7.71 8.098 7.13 7.18 293300 7.18 down down correct
IPAR.US Inter Parfums Inc 20210830 0 74.14 74.29 72.83 73.37 55541 72.9151 down down correct
IPDN.US Professional Diversity Network Inc 20210830 0 1.29 1.2914 1.21 1.27 119941 1.27 down down correct
IPGP.US IPG Photonics Corporation 20210830 0 173.57 174.05 171.63 172 168400 172 down down correct
IPHA.US Innate Pharma S.A 20210830 0 3.58 3.58 3.54 3.57 3000 3.57 down down correct
IPLDP.US Interstate Power and Light Company 20210830 0 26.23 26.23 26.14 26.14 3200 25.8103 down down correct
IPOF.US WT 20210830 0 9.8 9.84 9.775 9.83 851098 9.83 up up correct
IPSC.US Century Therapeutics Inc. 20210830 0 23.57 24.59 23.33 23.95 171387 23.95 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210830 0 9.7 9.7 9.7 9.7 0 9.7
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210830 0 9.8 9.82 9.79 9.81 11300 9.81 up up correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20210830 0 0.699 0.7394 0.699 0.701 2600 0.701 up up correct
IPW.US iPower Inc. 20210830 0 5 5.01 4.72 4.75 144500 4.75 down down correct
IPWR.US Ideal Power Inc 20210830 0 16.31 16.31 15.5 15.65 23400 15.65 down down correct
IQ.US iQIYI Inc 20210830 0 8.54 8.75 8.28 8.69 7937700 8.69 up up correct
IRBT.US iRobot Corporation 20210830 0 83.2 84.35 82.19 82.83 390300 82.83 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20210830 0 2.45 3.01 2.45 2.85 446300 2.85 up up correct
IRDM.US Iridium Communications Inc 20210830 0 43.74 46.92 43.2 46.88 2420800 46.88 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20210830 0 99.4 99.8 99.4 99.8 172 99.8 up up correct
IRIX.US IRIDEX Corporation 20210830 0 7.62 7.9 7.62 7.75 52300 7.75 up up correct
IRMD.US IRadimed Corporation 20210830 0 34.15 34.404 33.33 33.57 28000 33.57 down down correct
IROQ.US IF Bancorp Inc 20210830 0 22.23 22.23 22.23 22.23 89 22.0528
IRTC.US iRhythm Technologies Inc 20210830 0 47.26 47.46 46.09 46.49 148800 46.49 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210830 0 13.21 13.43 13.04 13.28 1406400 13.28 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210830 0 9.91 9.92 9.905 9.92 1300 9.8705 up down incorrect
ISBC.US Investors Bancorp Inc 20210830 0 14.42 14.42 14.01 14.02 1239035 13.8942 down down correct
ISEE.US IVERIC bio Inc 20210830 0 10.49 10.8 10.31 10.53 1487200 10.53 up down incorrect
ISIG.US Insignia Systems Inc 20210830 0 8.03 8.48 8.03 8.45 24000 8.45 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210830 0 9.7386 9.77 9.73 9.73 275357 9.73 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210830 0 0.6 0.65 0.56 0.6401 9327 0.6401 up up correct
ISPC.US iSpecimen Inc. Common Stock 20210830 0 5.84 6.373 5.82 6.37 53600 6.37 up down incorrect
ISRG.US Intuitive Surgical Inc 20210830 0 1041.17 1059.95 1041.17 1058.91 296623 352.97 up up correct
ISSC.US Innovative Solutions and Support Inc 20210830 0 7.07 7.09 6.99 7.01 2700 7.01 down down correct
ISTR.US Investar Holding Corporation 20210830 0 22.55 22.55 22.38 22.46 13655 22.2802 down down correct
ISUN.US iSun Inc 20210830 0 7.99 8.21 7.6718 8.14 55675 8.14 up up correct
ITCI.US Intra 20210830 0 31.53 32.8 31.42 32.38 553300 32.38 up up correct
ITHX.US ITHAX Acquisition Corp 20210830 0 9.69 9.69 9.69 9.69 0 9.69
ITHXU.US ITHAX Acquisition Corp 20210830 0 9.98 9.98 9.9 9.9 1600 9.9 down down correct
ITI.US Iteris Inc 20210830 0 5.67 5.7 5.61 5.62 84300 5.62 down down correct
ITIC.US Investors Title Company 20210830 0 188.5 192.4 188.5 190 6945 174.5502 up up correct
ITMR.US Itamar Medical Ltd 20210830 0 18.82 20.13 18.78 19.73 42900 19.73 up down incorrect
ITOS.US iTeos Therapeutics Inc 20210830 0 28 28.19 27.656 28.03 71500 28.03 up up correct
ITQRU.US Itiquira Acquisition Corp 20210830 0 9.9 9.95 9.9 9.95 800 9.95 up up correct
ITRI.US Itron Inc 20210830 0 85.81 86.27 84.21 84.82 223300 84.82 down down correct
ITRM.US Iterum Therapeutics plc 20210830 0 0.68 0.689 0.65 0.671 4545700 0.671 down down correct
ITRN.US Ituran Location and Control Ltd 20210830 0 27 27.03 25.91 26.03 24281 25.7461 down down correct
IVA.US Inventiva S.A 20210830 0 12.5 13 12.33 12.36 3300 12.36 down up incorrect
IVAC.US Intevac Inc 20210830 0 5.07 5.14 5 5.1 42100 5.1 up up correct
IZEA.US IZEA Worldwide Inc 20210830 0 2.32 2.3393 2.225 2.31 460234 2.31 down down correct
JACK.US Jack in the Box Inc 20210830 0 106.92 107.4 105.405 105.97 300285 105.4231 down up incorrect
JAGX.US Jaguar Health Inc 20210830 0 1.22 1.24 1.18 1.2 2266821 3.6 down down correct
JAKK.US JAKKS Pacific Inc 20210830 0 14.19 14.24 13.58 14.03 106300 14.03 down down correct
JAMF.US Jamf Holding Corp 20210830 0 34.49 35.015 34.44 34.81 390700 34.81 up up correct
JAN.US JanOne Inc 20210830 0 6.82 7.19 6.71 6.91 136200 6.91 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20210830 0 33.07 34.48 31.84 32.72 130300 32.72 down down correct
JAQCU.US Jupiter Acquisition Corp 20210830 0 9.82 9.82 9.785 9.79 4000 9.79 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20210830 0 132.5 133.76 131.19 131.53 562300 131.53 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20210830 0 179.41 184.38 179.175 182.71 669486 182.4295 up up correct
JBLU.US JetBlue Airways Corporation 20210830 0 15.5 15.55 14.84 14.93 7230600 14.93 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210830 0 85.99 85.99 83.6 83.74 29500 83.74 down down correct
JCIC.US Jack Creek Investment Corp 20210830 0 9.64 9.68 9.6331 9.65 8487 9.65 up up correct
JCICU.US Jack Creek Investment Corp 20210830 0 9.93 9.96 9.93 9.96 7700 9.96 up up correct
JCICW.US Jack Creek Investment Corp 20210830 0 0.66 0.72 0.66 0.69 11115 0.69 up down incorrect
JCS.US Communications Systems Inc 20210830 0 6.815 6.85 6.8 6.8 10582 3.9801 down down correct
JCTCF.US Jewett 20210830 0 10.68 10.68 10.55 10.55 300 10.55 down down correct
JD.US JD.com Inc 20210830 0 75.148 76.968 74.29 76.69 7979900 76.69 up up correct
JFIN.US Jiayin Group Inc 20210830 0 4.442 4.5 4.09 4.35 979400 4.35 down down correct
JFU.US 9F Inc 20210830 0 2 2.06 1.82 1.99 589900 1.99 down up incorrect
JG.US Aurora Mobile Limited 20210830 0 2.05 2.05 1.89 2.01 476700 2.01 down down correct
JJSF.US J & J Snack Foods Corp 20210830 0 164.16 165.61 161.89 162.02 52038 160.6877 down down correct
JKHY.US Jack Henry & Associates Inc 20210830 0 176.23 177.24 175.58 176.32 200190 175.3045 up up correct
JMPNZ.US JMPNZ 20210830 0 25.54 25.54 25.459 25.54 3000 25.1102
JNCE.US Jounce Therapeutics Inc 20210830 0 6.4 6.495 6.28 6.44 366100 6.44 up up correct
JOAN.US JOANN Inc 20210830 0 14.91 15.18 14.6 14.61 363500 14.3276 down down correct
JOBS.US 51job Inc 20210830 0 74.55 75.36 73.79 75.28 108800 75.28 up down incorrect
JOFF.US JOFF Fintech Acquisition Corp 20210830 0 9.67 9.67 9.67 9.67 0 9.67
JOFFU.US JOFF Fintech Acquisition Corp 20210830 0 9.869 9.95 9.869 9.87 2700 9.87 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20210830 0 0.78 0.8489 0.7 0.7204 17810 0.7204 down up incorrect
JOUT.US Johnson Outdoors Inc 20210830 0 119.26 119.26 116.46 116.9 8853 116.572 down down correct
JPM.US PM 20210830 0 25.53 25.64 25.46 25.53 4305728 25.1733
JRJC.US China Finance Online Co. Limited 20210830 0 4.52 4.63 4.41 4.52 21600 4.52
JRSH.US Jerash Holdings (US) Inc 20210830 0 7.93 8 7.87 7.94 61980 7.8864 up up correct
JRVR.US James River Group Holdings Ltd 20210830 0 38.38 38.49 37.39 37.54 98169 36.7877 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210830 0 25.52 25.67 25.52 25.67 18887 25.2972 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210830 0 9.8 9.8 9.773 9.78 1600 9.78 down down correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210830 0 10 10 10 10 0 10
JUPW.US Jupiter Wellness Inc 20210830 0 1.64 1.73 1.62 1.71 301400 1.71 up up correct
JUPWW.US Jupiter Wellness Inc 20210830 0 0.85 0.851 0.79 0.79 3749 0.79 down down correct
JVA.US Coffee Holding Co. Inc 20210830 0 5.32 5.37 5.05 5.1 36100 5.1 down down correct
JWEL.US Jowell Global Ltd 20210830 0 5.6 5.6 5.16 5.24 52640 5.24 down down correct
JYAC.US Jiya Acquisition Corp 20210830 0 9.69 9.69 9.69 9.69 100 9.69
JYNT.US The Joint Corp 20210830 0 99.69 102.14 99.12 102 175400 102 up up correct
JZXN.US Jiuzi Holdings Inc 20210830 0 3.37 3.47 3.27 3.37 483700 3.37
KAII.US Kismet Acquisition Two Corp 20210830 0 9.74 9.74 9.74 9.74 0 9.74
KAIIU.US Kismet Acquisition Two Corp 20210830 0 9.85 9.85 9.85 9.85 1200 9.85
KAIIW.US Kismet Acquisition Two Corp 20210830 0 0.84 0.84 0.7001 0.7001 2299 0.7001 down down correct
KAIR.US Kairos Acquisition Corp 20210830 0 9.65 9.71 9.62 9.62 1000 9.62 down down correct
KAIRU.US Kairos Acquisition Corp 20210830 0 9.93 9.93 9.93 9.93 0 9.93
KAIRW.US Kairos Acquisition Corp 20210830 0 0.53 0.6201 0.53 0.53 450 0.53
KALA.US Kala Pharmaceuticals Inc 20210830 0 3.495 3.61 3.316 3.34 2209200 3.34 down down correct
KALU.US Kaiser Aluminum Corporation 20210830 0 126.45 127.575 123.1 123.87 49101 123.87 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210830 0 21.2 21.43 19.84 20.18 110600 20.18 down down correct
KARO.US Karooooo Ltd 20210830 0 32.63 34.3 32.63 33.26 4729 33.26 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210830 0 5.718 5.718 5.55 5.6 4300 5.6 down down correct
KBAL.US Kimball International Inc 20210830 0 12.76 12.79 12.47 12.505 86674 12.2987 down up incorrect
KBNT.US Kubient Inc 20210830 0 3.47 3.49 3.36 3.41 67700 3.41 down down correct
KBNTW.US Kubient Inc 20210830 0 0.83 0.8499 0.83 0.8499 11317 0.8499 up up correct
KBSF.US KBS Fashion Group Limited 20210830 0 4.11 4.39 3.95 4.05 615400 4.05 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210830 0 29.18 30.71 26.85 30.24 2422700 30.24 up up correct
KDMN.US Kadmon Holdings Inc 20210830 0 5.46 5.46 5.28 5.28 3014200 5.28 down down correct
KDNY.US Chinook Therapeutics Inc 20210830 0 13.98 14.06 13.29 13.47 416100 13.47 down down correct
KDP.US Keurig Dr Pepper Inc 20210830 0 35 35.3 35 35.26 2602859 35.26 up up correct
KE.US Kimball Electronics Inc 20210830 0 25.54 25.85 23.75 23.95 219700 23.95 down down correct
KELYA.US Kelly Services Inc 20210830 0 20.27 20.98 19.81 19.87 126440 19.815 down down correct
KELYB.US Kelly Services Inc 20210830 0 20.493 20.5 20.1 20.1 1870 20.1 down down correct
KEQU.US Kewaunee Scientific Corporation 20210830 0 13.12 13.54 13.12 13.25 8400 13.25 up down incorrect
KERN.US Akerna Corp 20210830 0 3.34 3.376 3.19 3.28 290200 3.28 down down correct
KERNW.US Akerna Corp 20210830 0 0.6398 0.77 0.5996 0.5996 8279 0.5996 down down correct
KFFB.US Kentucky First Federal Bancorp 20210830 0 7.21 7.22 7.21 7.22 510 7.1186 up up correct
KFRC.US Kforce Inc 20210830 0 58.52 59.17 57.86 57.89 96722 57.4351 down down correct
KHC.US The Kraft Heinz Company 20210830 0 36.29 36.43 36.09 36.12 4600740 35.3211 down down correct
KIDS.US OrthoPediatrics Corp 20210830 0 65.82 67.99 65.54 67.8 90800 67.8 up up correct
KIII.US Kismet Acquisition Three Corp 20210830 0 9.63 9.63 9.63 9.63 0 9.63
KIIIU.US Kismet Acquisition Three Corp 20210830 0 9.85 9.85 9.85 9.85 0 9.85
KIIIW.US Kismet Acquisition Three Corp 20210830 0 0.6199 0.69 0.6199 0.69 2500 0.69 up up correct
KINS.US Kingstone Companies Inc 20210830 0 6.9 7.2 6.9 7.01 4125 6.9539 up up correct
KINZ.US KINS Technology Group Inc 20210830 0 9.88 9.9 9.88 9.9 5000 9.9 up up correct
KINZU.US KINS Technology Group Inc 20210830 0 10.105 10.105 10.012 10.012 600 10.012 down up incorrect
KINZW.US KINS Technology Group Inc 20210830 0 0.5767 0.5801 0.5632 0.5801 21118 0.5801 up up correct
KIRK.US Kirkland's Inc 20210830 0 19.71 19.76 19.18 19.55 299700 19.55 down up incorrect
KLAC.US KLA Corporation 20210830 0 345.34 346.9 338.8276 342.11 516073 341.2216 down down correct
KLAQ.US KL Acquisition Corp 20210830 0 9.72 9.72 9.72 9.72 0 9.72
KLAQU.US KL Acquisition Corp 20210830 0 9.88 9.88 9.88 9.88 0 9.88
KLDO.US Kaleido Biosciences Inc 20210830 0 6.14 6.25 5.96 5.99 78000 5.99 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20210830 0 70.11 72 68.86 70.04 961173 69.6813 down down correct
KLTR.US Kaltura Inc. Common Stock 20210830 0 12.46 12.6 11.01 12.05 508400 12.05 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210830 0 6.57 6.85 6.3 6.37 83800 6.37 down down correct
KMDA.US Kamada Ltd 20210830 0 5.31 5.39 5.25 5.39 42300 5.39 up up correct
KMPH.US KemPharm Inc 20210830 0 8.88 9.04 8.76 8.91 439500 8.91 up up correct
KNBE.US KnowBe4 Inc 20210830 0 24.39 25.73 23.86 24.39 765900 24.39
KNDI.US Kandi Technologies Group Inc 20210830 0 5.05 5.09 4.89 5 631300 5 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210830 0 12.64 12.91 12.16 12.26 408600 12.26 down down correct
KNSL.US Kinsale Capital Group Inc 20210830 0 181.58 183.36 180.18 182.73 67180 182.73 up up correct
KNTE.US Kinnate Biopharma Inc 20210830 0 21.61 22.6 21.25 22.06 147600 22.06 up up correct
KOD.US Kodiak Sciences Inc 20210830 0 98.29 99.45 95.27 96.04 241800 96.04 down down correct
KOPN.US Kopin Corporation 20210830 0 6.15 6.25 5.89 6.02 1774000 6.02 down down correct
KOR.US Corvus Gold Inc 20210830 0 3.22 3.22 3.16 3.18 32579 3.18 down down correct
KORE.US WT 20210830 0 1.18 1.18 1.03 1.06 65995 1.06 down down correct
KOSS.US Koss Corporation 20210830 0 18.22 18.48 17.8 18.01 305300 18.01 down down correct
KPLT.US Katapult Holdings Inc 20210830 0 4.33 5.79 4.09 5.09 88170000 5.09 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210830 0 0.88 1.23 0.8 1.18 1881910 1.18 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210830 0 1.69 1.79 1.62 1.69 1680400 1.69
KPTI.US Karyopharm Therapeutics Inc 20210830 0 5.59 5.71 5.44 5.47 1439500 5.47 down down correct
KRBP.US Kiromic BioPharma Inc 20210830 0 3.3 3.3 3.15 3.23 27500 3.23 down up incorrect
KRKR.US 36Kr Holdings Inc 20210830 0 1.67 1.676 1.65 1.67 66600 1.67
KRMD.US Repro Med Systems Inc 20210830 0 3.2 3.3 3.2 3.21 38886 3.21 up up correct
KRNL.US Kernel Group Holdings Inc 20210830 0 9.685 9.685 9.685 9.685 1400 9.685
KRNLU.US Kernel Group Holdings Inc 20210830 0 9.96 9.96 9.96 9.96 0 9.96
KRNLW.US Kernel Group Holdings Inc 20210830 0 0.7801 0.7801 0.6801 0.7218 7430 0.7218 down down correct
KRNT.US Kornit Digital Ltd 20210830 0 130.2 133.05 128.69 131.74 155300 131.74 up up correct
KRNY.US Kearny Financial Corp 20210830 0 13.25 13.275 12.94 12.98 227545 12.7773 down down correct
KRON.US Kronos Bio Inc 20210830 0 20.97 21.705 20.67 20.76 133713 20.76 down down correct
KROS.US Keros Therapeutics Inc 20210830 0 34.93 35.26 33.9 34.06 54100 34.06 down down correct
KRT.US Karat Packaging Inc 20210830 0 23 24.249 22.206 23.35 21200 23.35 up up correct
KRTX.US Karuna Therapeutics Inc 20210830 0 116.77 118.585 113.88 115.5 100100 115.5 down down correct
KRUS.US Kura Sushi USA Inc 20210830 0 52.55 52.55 49.97 50.72 23700 50.72 down up incorrect
KRYS.US Krystal Biotech Inc 20210830 0 58.47 59.135 57.205 57.36 109300 57.36 down down correct
KSICU.US Kadem Sustainable Impact Corporation 20210830 0 9.9 9.9 9.9 9.9 0 9.9
KSPN.US Kaspien Holdings Inc 20210830 0 21 21.8825 20.26 21.16 4614 21.16 up up correct
KTCC.US Key Tronic Corporation 20210830 0 6.75 6.85 6.67 6.72 16600 6.72 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210830 0 24.95 25.01 24.45 24.68 912200 24.68 down down correct
KTRA.US Kintara Therapeutics Inc 20210830 0 1.47 1.55 1.46 1.51 167000 1.51 up up correct
KURA.US Kura Oncology Inc 20210830 0 19.39 19.5 18.68 18.98 1908900 18.98 down down correct
KVHI.US KVH Industries Inc 20210830 0 10.54 10.54 10.13 10.42 162800 10.42 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210830 0 9.87 9.88 9.83 9.86 15200 9.86 down up incorrect
KVSB.US Khosla Ventures Acquisition Co. II 20210830 0 9.98 9.98 9.88 9.91 566600 9.91 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20210830 0 9.748 9.748 9.69 9.72 320100 9.72 down down correct
KXIN.US Kaixin Auto Holdings 20210830 0 3.15 3.17 2.95 3.01 3031000 3.01 down down correct
KYMR.US Kymera Therapeutics Inc 20210830 0 60.46 64.115 59.84 61.12 279700 61.12 up up correct
KZIA.US Kazia Therapeutics Limited 20210830 0 11 11 9.89 10.29 42700 10.29 down up incorrect
KZR.US Kezar Life Sciences Inc 20210830 0 7 7.56 6.95 7.43 270800 7.43 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210830 0 9.76 9.76 9.76 9.76 0 9.76
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210830 0 9.99 9.99 9.99 9.99 0 9.99
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210830 0 0.44 0.44 0.44 0.44 0 0.44
LABP.US Landos Biopharma Inc 20210830 0 14.055 14.39 13.9 14.03 22300 14.03 down up incorrect
LAKE.US Lakeland Industries Inc 20210830 0 24.52 24.52 24.02 24.1 39100 24.1 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210830 0 113.33 114.88 112.35 114.47 298698 111.9487 up up correct
LANC.US Lancaster Colony Corporation 20210830 0 179.77 181.11 176.67 177.28 68330 175.5822 down down correct
LAND.US Gladstone Land Corporation 20210830 0 23.52 23.67 23.3601 23.53 142026 23.3651 up up correct
LANDM.US Gladstone Land Corporation 20210830 0 25.8 25.91 25.8 25.9 3400 25.4867 up up correct
LANDO.US Gladstone Land Corporation 20210830 0 25.44 25.6 25.41 25.44 21200 24.9538
LARAX.US LARAX 20210830 0 10.88 10.88 10.88 10.88 0 10.7038
LARK.US Landmark Bancorp Inc 20210830 0 26.3048 26.3048 26.3048 26.3048 1119 24.8717
LASR.US nLIGHT Inc 20210830 0 28.02 28.39 27.74 27.94 108600 27.94 down down correct
LAUR.US Laureate Education Inc 20210830 0 15.98 16.05 15.83 15.94 412651 8.9634 down down correct
LAWS.US Lawson Products Inc 20210830 0 53 53.64 52.61 52.61 4400 52.61 down down correct
LAZR.US Luminar Technologies Inc 20210830 0 17.31 17.4 16.4 16.63 3242400 16.63 down down correct
LAZY.US Lazydays Holdings Inc 20210830 0 25.17 25.27 24.25 24.3 50300 24.3 down down correct
LBAI.US Lakeland Bancorp Inc 20210830 0 16.93 16.93 16.65 16.69 266514 16.5703 down down correct
LBC.US Luther Burbank Corporation 20210830 0 13.09 13.1 12.88 12.89 23329 12.7852 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210830 0 9.05 9.05 8.89 8.89 7800 8.89 down down correct
LBPS.US 4D pharma plc 20210830 0 9.29 10.38 9.27 10.025 23800 10.025 up up correct
LBPSW.US 4D pharma plc 20210830 0 1.0402 1.07 1.04 1.04 2952 1.04 down down correct
LBRDA.US Liberty Broadband Corporation 20210830 0 185.76 187.18 184.57 185.78 105100 185.78 up up correct
LBRDK.US Liberty Broadband Corporation 20210830 0 189.45 191.02 188.53 190.1 443100 190.1 up up correct
LBRDP.US Liberty Broadband Corporation 20210830 0 27.95 27.95 27.836 27.85 6400 26.9994 down down correct
LBTYA.US Liberty Global plc 20210830 0 28.45 28.655 28.27 28.45 568779 28.45
LBTYB.US Liberty Global plc 20210830 0 28.76 28.76 28.76 28.76 0 28.76
LBTYK.US Liberty Global plc 20210830 0 28.45 28.82 28.28 28.58 1456000 28.58 up up correct
LCA.US Landcadia Holdings IV Inc 20210830 0 9.74 9.75 9.65 9.7 1200 9.7 down down correct
LCAA.US L Catterton Asia Acquisition Corp 20210830 0 9.62 9.67 9.62 9.67 18200 9.67 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210830 0 9.84 9.86 9.83 9.83 27400 9.83 down down correct
LCAAW.US L Catterton Asia Acquisition Corp 20210830 0 0.75 0.75 0.698 0.75 7498 0.75
LCAHU.US Landcadia Holdings IV Inc 20210830 0 9.95 9.95 9.95 9.95 500 9.95
LCAP.US Lionheart Acquisition Corporation II 20210830 0 9.89 9.9 9.88 9.89 7700 9.89
LCAPU.US Lionheart Acquisition Corporation II 20210830 0 10.3 10.3 10.3 10.3 1300 10.3
LCAPW.US Lionheart Acquisition Corporation II 20210830 0 0.75 0.8001 0.75 0.8 12330 0.8 up up correct
LCID.US Lucid Group Inc. Common Stock 20210830 0 20.85 20.88 19.86 20.63 14999200 20.63 down down correct
LCNB.US LCNB Corp 20210830 0 17.94 17.94 17.46 17.52 26533 17.156 down down correct
LCRDX.US LCRDX 20210830 0 10.88 10.88 10.88 10.88 0 10.6843
LCRUX.US LCRUX 20210830 0 10.88 10.88 10.88 10.88 0 10.7019
LCUT.US Lifetime Brands Inc 20210830 0 17.83 18.81 17.83 18.12 99073 18.0746 up down incorrect
LCY.US Landcadia Holdings III Inc 20210830 0 0.014 0.016 0.014 0.015 3179834 0.015 up up correct
LDHA.US LDH Growth Corp I 20210830 0 9.71 9.71 9.71 9.71 0 9.71
LDHAU.US LDH Growth Corp I 20210830 0 9.89 9.89 9.89 9.89 100 9.89
LE.US Lands' End Inc 20210830 0 36.3 36.59 35.35 35.66 143200 35.66 down down correct
LECO.US Lincoln Electric Holdings Inc 20210830 0 140.62 141.69 140.2 141.46 118872 140.3524 up up correct
LEDS.US SemiLEDs Corporation 20210830 0 8.75 9.87 8.39 9.32 739100 9.32 up up correct
LEE.US Lee Enterprises Incorporated 20210830 0 23.9 25.61 23.9 25.46 24300 25.46 up down incorrect
LEGA.US Lead Edge Growth Opportunities Ltd 20210830 0 9.76 9.79 9.67 9.77 22200 9.77 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210830 0 9.91 9.91 9.91 9.91 0 9.91
LEGAW.US Lead Edge Growth Opportunities Ltd 20210830 0 0.6902 0.6902 0.69 0.69 900 0.69 down down correct
LEGH.US Legacy Housing Corporation 20210830 0 19.165 19.258 19 19.03 69300 19.03 down down correct
LEGN.US Legend Biotech Corporation 20210830 0 38 38.48 36.82 37.92 252000 37.92 down up incorrect
LEGOU.US Legato Merger Corp 20210830 0 13.53 13.53 13.4 13.49 4700 13.49 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210830 0 50.94 50.94 50.94 50.94 0 48.367
LESL.US Leslie's Inc 20210830 0 24.36 24.5 23.73 23.9 2035200 23.9 down up incorrect
LEVL.US Level One Bancorp Inc 20210830 0 27.06 27.39 26.66 26.88 18335 26.7875 down down correct
LEVLP.US Level One Bancorp Inc 20210830 0 27 27.515 27 27.515 1100 27.0488 up up correct
LEXX.US Lexaria Bioscience Corp 20210830 0 6.11 6.48 5.96 6.16 164500 6.16 up up correct
LEXXW.US Lexaria Bioscience Corp 20210830 0 2.64 2.65 2.5 2.5 14140 2.5 down down correct
LFMD.US LifeMD Inc 20210830 0 7.92 8.05 7.65 7.91 234200 7.91 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210830 0 14.5 14.94 14.32 14.58 1067000 14.58 up up correct
LFTR.US Lefteris Acquisition Corp 20210830 0 9.7 9.74 9.7 9.71 27100 9.71 up up correct
LFTRU.US Lefteris Acquisition Corp 20210830 0 9.966 9.966 9.966 9.966 0 9.966
LFTRW.US Lefteris Acquisition Corp 20210830 0 0.8605 0.8898 0.831 0.865 2866 0.865 up up correct
LFUS.US Littelfuse Inc 20210830 0 287.27 289.38 282.74 288.03 52338 287.5642 up up correct
LFVN.US LifeVantage Corporation 20210830 0 7.72 7.94 7.72 7.77 51700 7.77 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20210830 0 9.65 9.67 9.65 9.67 2000 9.67 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210830 0 9.8 9.83 9.8 9.82 2800 9.82 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20210830 0 0.95 0.95 0.84 0.84 125358 0.84 down down correct
LGHL.US Lion Group Holding Ltd 20210830 0 1.39 1.408 1.331 1.35 445300 1.35 down up incorrect
LGHLW.US Lion Financial Group Limited 20210830 0 0.1655 0.1655 0.1435 0.15 54577 0.15 down down correct
LGIH.US LGI Homes Inc 20210830 0 158.13 159.45 155.86 159.03 135300 159.03 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210830 0 115.07 121.79 114.36 121.14 211900 121.14 up down incorrect
LGO.US Largo Resources Ltd 20210830 0 13.61 13.7 13.5 13.53 48645 13.53 down down correct
LGVN.US Longeveron Inc 20210830 0 3.59 3.595 3.35 3.4 59218 3.4 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210830 0 9.74 9.74 9.74 9.74 0 9.74
LHCG.US LHC Group Inc 20210830 0 182.34 184.9 181.61 182.57 188100 182.57 up up correct
LHDX.US Lucira Health Inc 20210830 0 9.57 9.63 9.234 9.3 195300 9.3 down down correct
LI.US Li Auto Inc 20210830 0 29.87 29.91 27.72 29.03 9395796 29.03 down down correct
LIDR.US Aeye Inc 20210830 0 9.34 9.34 8.9 9.3 139700 9.3 down down correct
LIDRW.US AEye Inc 20210830 0 1.37 1.39 1.2701 1.35 21989 1.35 down down correct
LIFE.US aTyr Pharma Inc 20210830 0 5.38 5.54 5.23 5.49 150800 5.49 up down incorrect
LILA.US Liberty Latin America Ltd 20210830 0 14.45 14.46 14.21 14.22 141500 14.22 down down correct
LILAK.US Liberty Latin America Ltd 20210830 0 14.56 14.59 14.33 14.36 800700 14.36 down down correct
LILM.US Lilium NV 20210830 0 9.99 10 9.97 9.98 1089900 9.98 down down correct
LILMW.US Lilium Equity Warrants 20210830 0 1.81 1.81 1.6 1.755 308200 1.755 down down correct
LINC.US Lincoln Educational Services Corporation 20210830 0 6.38 6.43 6.28 6.36 32000 6.36 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210830 0 15.65 16.12 14.69 14.87 184300 14.87 down down correct
LINK.US Interlink Electronics Inc 20210830 0 10.09 10.09 9.8001 9.9795 1506 9.9795 down up incorrect
LIQT.US LiqTech International Inc 20210830 0 4.99 5.1 4.94 5.01 41500 5.01 up down incorrect
LITE.US Lumentum Holdings Inc 20210830 0 86.91 87.65 86.44 87.07 364400 87.07 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210830 0 9.735 9.735 9.735 9.735 0 9.735
LITTU.US Logistics Innovation Technologies Corp. Units 20210830 0 9.925 9.925 9.925 9.925 0 9.925
LIVE.US Live Ventures Incorporated 20210830 0 35.69 39.5 34.96 38.78 57000 38.78 up up correct
LIVN.US LivaNova PLC 20210830 0 83.21 84.05 81.865 82.41 199400 82.41 down down correct
LIVX.US LiveXLive Media Inc 20210830 0 3.34 3.44 3.24 3.37 539100 3.37 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210830 0 2.24 2.24 2.18 2.23 16500 2.23 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210830 0 0.631 0.64 0.622 0.63 7200 0.63 down down correct
LIZI.US Lizhi Inc 20210830 0 4.33 4.88 4.16 4.77 1987500 4.77 up up correct
LJAQ.US LightJump Acquisition Corporation 20210830 0 9.81 9.81 9.81 9.81 0 9.81
LJAQU.US LightJump Acquisition Corporation 20210830 0 10.02 10.02 9.99 9.99 1000 9.99 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210830 0 4.37 4.45 4.315 4.36 84080 4.36 down down correct
LKCO.US Luokung Technology Corp 20210830 0 1.546 1.59 1.45 1.47 3949100 1.47 down down correct
LKFN.US Lakeland Financial Corporation 20210830 0 66.43 66.5 64.99 65.4 161817 65.4 down up incorrect
LKQ.US LKQ Corporation 20210830 0 52.1781 52.49 51.9 52.08 868262 51.8537 down down correct
LLL.US JX Luxventure Ltd 20210830 0 4.11 4.39 3.95 4.05 615537 4.05 down down correct
LLNW.US Limelight Networks Inc 20210830 0 2.61 2.66 2.55 2.64 762200 2.64 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210830 0 10.15 10.19 10.11 10.12 125200 10.12 down up incorrect
LMACU.US Liberty Media Acquisition Corporation 20210830 0 10.41 10.5 10.4 10.41 31000 10.41
LMACW.US Liberty Media Acquisition Corporation 20210830 0 1.63 1.63 1.47 1.53 36895 1.53 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20210830 0 9.89 9.9 9.88 9.9 12199 9.9 up down incorrect
LMAOU.US LMF Acquisition Opportunities Inc 20210830 0 10.28 10.28 10.28 10.28 0 10.28
LMAOW.US LMF Acquisition Opportunities Inc 20210830 0 0.4 0.4198 0.3896 0.41 56120 0.41 up up correct
LMAT.US LeMaitre Vascular Inc 20210830 0 56.5 57.59 56.37 56.77 86162 56.6533 up down incorrect
LMB.US Limbach Holdings Inc 20210830 0 8.09 8.145 7.96 8.06 72650 8.06 down down correct
LMDX.US LumiraDx Limited Common Shares 20210830 0 9.9 9.92 9.89 9.92 38000 9.92 up up correct
LMFA.US LM Funding America Inc 20210830 0 5.264 5.35 5.08 5.23 128400 5.23 down down correct
LMNL.US Liminal BioSciences Inc 20210830 0 2.48 2.66 2.398 2.66 381400 2.66 up up correct
LMNR.US Limoneira Company 20210830 0 16.6 16.6 16.03 16.1 20707 15.9447 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20210830 0 16.81 17.3 16.581 17.03 27000 17.03 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210830 0 16.28 16.36 16.19 16.23 1663415 16.0329 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210830 0 25.48 25.555 25.48 25.48 1535 25.0422
LMRKO.US Landmark Infrastructure Partners LP 20210830 0 25.21 25.222 25.19 25.21 3158 24.7228
LMRKP.US Landmark Infrastructure Partners LP 20210830 0 25.34 25.3726 25.34 25.3726 1340 24.8745 up down incorrect
LMST.US Limestone Bancorp Inc 20210830 0 17.48 17.48 17.25 17.3 33000 17.3 down down correct
LNDC.US Landec Corporation 20210830 0 10.83 10.96 10.79 10.81 39000 10.81 down down correct
LNSR.US LENSAR Inc 20210830 0 8.07 8.175 7.84 8.06 3400 8.06 down up incorrect
LNT.US Alliant Energy Corporation 20210830 0 60.7 61.05 60.59 60.89 580173 60.4588 up up correct
LNTH.US Lantheus Holdings Inc 20210830 0 25.85 26.045 25.41 25.97 208400 25.97 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210830 0 6.44 6.54 6.39 6.39 18905 6.136 down down correct
LOB.US Live Oak Bancshares Inc 20210830 0 62.17 62.39 60.71 61.17 277319 61.1394 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20210830 0 18.65 18.65 18.02 18.09 45600 18.09 down down correct
LOGC.US LogicBio Therapeutics Inc 20210830 0 4.72 4.76 4.53 4.65 109800 4.65 down down correct
LOGI.US Logitech International S.A 20210830 0 104.22 106.25 104.05 105.89 781163 104.8476 up down incorrect
LOOP.US Loop Industries Inc 20210830 0 9.18 9.32 8.92 8.99 65400 8.99 down down correct
LOPE.US Grand Canyon Education Inc 20210830 0 89.08 89.5 88.06 88.72 180100 88.72 down down correct
LORL.US Loral Space & Communications Inc 20210830 0 40.11 41.62 39.8 41.43 73000 41.43 up up correct
LOTZ.US CarLotz Inc 20210830 0 4.06 4.12 3.92 4.07 1781300 4.07 up up correct
LOTZW.US CarLotz Inc 20210830 0 0.8503 0.9391 0.8 0.93 34993 0.93 up up correct
LOVE.US The Lovesac Company 20210830 0 57.82 59 56.47 56.99 192300 56.99 down down correct
LPCN.US Lipocine Inc 20210830 0 1.37 1.39 1.33 1.35 608576 1.35 down down correct
LPLA.US LPL Financial Holdings Inc 20210830 0 151.47 151.67 147.66 148.4 351579 148.1779 down up incorrect
LPRO.US Open Lending Corporation 20210830 0 38.14 38.77 37.2 37.36 1133300 37.36 down down correct
LPSN.US LivePerson Inc 20210830 0 64.79 65.07 64.01 64.38 329900 64.38 down down correct
LPTH.US LightPath Technologies Inc 20210830 0 2.25 2.46 2.22 2.3 692700 2.3 up up correct
LPTX.US Leap Therapeutics Inc 20210830 0 1.76 1.76 1.7 1.715 761600 1.715 down up incorrect
LQDA.US Liquidia Corporation 20210830 0 2.74 2.75 2.67 2.69 114900 2.69 down down correct
LQDT.US Liquidity Services Inc 20210830 0 25.11 25.46 24.49 25.13 156900 25.13 up up correct
LRCX.US Lam Research Corporation 20210830 0 614.79 617.8 602.45 607.99 976571 605.1728 down down correct
LRFC.US Logan Ridge Finance Corp 20210830 0 27.34 27.34 26.29 26.87 22600 26.87 down down correct
LRMR.US Larimar Therapeutics Inc 20210830 0 14.3 14.9 14.09 14.26 45200 14.26 down down correct
LSBK.US Lake Shore Bancorp Inc 20210830 0 14.7401 14.8994 14.51 14.888 2356 14.7507 up up correct
LSCC.US Lattice Semiconductor Corporation 20210830 0 61.69 62.8 61.22 62.76 690400 62.76 up up correct
LSEA.US Landsea Homes Corporation 20210830 0 8.77 8.83 8.6 8.61 36000 8.61 down up incorrect
LSEAW.US Landsea Homes Corporation 20210830 0 0.28 0.28 0.2505 0.26 43025 0.26 down down correct
LSTR.US Landstar System Inc 20210830 0 169.24 172.36 168.82 171.84 295127 171.5957 up up correct
LSXMA.US The Liberty SiriusXM Group 20210830 0 49.55 49.75 49.045 49.5 294600 49.5 down down correct
LSXMB.US The Liberty SiriusXM Group 20210830 0 51.642 51.642 51.642 51.642 200 51.642
LSXMK.US The Liberty SiriusXM Group 20210830 0 49.44 49.62 48.93 49.4 531200 49.4 down down correct
LTAFX.US Altst Strgs Fd A 20210830 0 6.55 6.55 6.55 6.55 0 6.5461
LTBR.US Lightbridge Corporation 20210830 0 6.2 6.29 6 6.18 152400 6.18 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210830 0 6.24 6.24 6.24 6.24 0 6.2302
LTCH.US Latch Inc 20210830 0 11.95 11.994 11.22 11.4 785400 11.4 down down correct
LTCHW.US Latch Inc 20210830 0 3.1 3.26 2.82 2.97 19549 2.97 down up incorrect
LTIFX.US LTIFX 20210830 0 6.61 6.61 6.61 6.61 0 6.61
LTRN.US Lantern Pharma Inc 20210830 0 14.65 14.82 13.5 13.69 75200 13.69 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20210830 0 3.98 4 3.69 3.7 458200 3.7 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210830 0 26.821 26.821 26.821 26.821 0 26.821
LTRX.US Lantronix Inc 20210830 0 5.72 6.05 5.71 6.03 392200 6.03 up up correct
LULU.US Lululemon Athletica Inc 20210830 0 406.44 417.85 406.41 414.52 857947 414.52 up up correct
LUMO.US Lumos Pharma Inc 20210830 0 10.62 10.8 10.28 10.61 33800 10.61 down down correct
LUNA.US Luna Innovations Incorporated 20210830 0 10.95 10.96 10.49 10.53 91600 10.53 down up incorrect
LUNG.US Pulmonx Corporation 20210830 0 40.42 40.66 38.74 39 154700 39 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210830 0 9.73 9.77 9.73 9.77 30300 9.77 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20210830 0 10.045 10.07 10.02 10.04 3200 10.04 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210830 0 0.972 0.9999 0.96 0.96 2130 0.96 down down correct
LVO.US LiveOne Inc 20210830 0 3.34 3.44 3.24 3.37 539100 3.37 up up correct
LVOX.US LiveVox Holding Inc 20210830 0 7.37 7.37 7.15 7.3 161000 7.3 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210830 0 9.15 9.15 9.15 9.15 0 9.15
LVOXW.US LiveVox Holding Inc 20210830 0 1.3 1.3 1.3 1.3 336 1.3
LVRA.US Levere Holdings Corp 20210830 0 9.6161 9.6536 9.6161 9.62 1565 9.62 up up correct
LVRAU.US Levere Holdings Corp 20210830 0 10 10 10 10 2300 10
LVRAW.US Levere Holdings Corp 20210830 0 1.26 1.26 1.14 1.14 8032 1.14 down up incorrect
LVTX.US Lava Therapeutics B.V 20210830 0 6.82 6.9 6.69 6.69 7900 6.69 down down correct
LWAY.US Lifeway Foods Inc 20210830 0 5.43 5.44 5.37 5.38 10900 5.38 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210830 0 9.95 11.9 9.94 11.39 1037100 11.39 up up correct
LX.US LexinFintech Holdings Ltd 20210830 0 6.66 6.73 6.4 6.67 2022800 6.67 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210830 0 9 9 9 9 0 9
LXRX.US Lexicon Pharmaceuticals Inc 20210830 0 5.01 5.02 4.47 4.52 6306300 4.52 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210830 0 16.33 17 15.74 15.78 209900 15.78 down down correct
LYFT.US Lyft Inc 20210830 0 48.43 48.71 46.92 47.13 4307000 47.13 down down correct
LYL.US Dragon Victory International Limited 20210830 0 1.39 1.401 1.32 1.4 93200 1.4 up up correct
LYRA.US Lyra Therapeutics Inc 20210830 0 7.16 7.256 6.91 7 29300 7 down down correct
LYTS.US LSI Industries Inc 20210830 0 8.49 8.5 8.07 8.12 56884 8.0692 down down correct
LZ.US LegalZoom.com Inc 20210830 0 35.24 35.395 34.36 34.47 422703 34.47 down down correct
MACA.US Moringa Acquisition Corp 20210830 0 9.61 9.65 9.61 9.65 6200 9.65 up up correct
MACAU.US Moringa Acquisition Corp 20210830 0 9.92 9.93 9.92 9.93 2700 9.93 up up correct
MACAW.US Moringa Acquisition Corp 20210830 0 0.64 0.64 0.55 0.55 301 0.55 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210830 0 4.7 4.84 4.69 4.84 12000 4.84 up up correct
MACQ.US MCAP Acquisition Corp 20210830 0 9.78 9.7926 9.77 9.775 33231 9.775 down down correct
MACU.US Mallard Acquisition Corp 20210830 0 9.92 9.92 9.92 9.92 0 9.92
MACUU.US Mallard Acquisition Corp 20210830 0 10.221 10.221 10.221 10.221 0 10.221
MACUW.US Mallard Acquisition Corp 20210830 0 0.33 0.3599 0.3001 0.3599 798 0.3599 up up correct
MANH.US Manhattan Associates Inc 20210830 0 167.34 167.75 164.54 164.84 311400 164.84 down down correct
MANT.US ManTech International Corporation 20210830 0 79.43 80.0532 78.925 79.75 89328 78.9154 up up correct
MAPS.US WM Technology Inc 20210830 0 13.35 13.74 13.16 13.7 455100 13.7 up up correct
MAPSW.US WM Technology Inc 20210830 0 4.045 4.5 4.045 4.34 25243 4.34 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210830 0 9.91 9.99 9.91 9.96 55239 9.96 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20210830 0 10.19 10.19 10.19 10.19 0 10.19
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210830 0 0.48 0.48 0.48 0.48 2001 0.48
MAR.US Marriott International Inc 20210830 0 136.29 136.46 134.04 135.1 1477500 135.1 down down correct
MARA.US Marathon Digital Holdings Inc 20210830 0 39.31 40.79 37.65 40.54 9673400 40.54 up up correct
MARK.US Remark Holdings Inc 20210830 0 1.34 1.34 1.26 1.29 1043700 1.29 down down correct
MARPS.US Marine Petroleum Trust 20210830 0 4.49 4.5 4.41 4.49 9102 4.3872
MASI.US Masimo Corporation 20210830 0 278.75 282.66 276.1 276.45 212300 276.45 down down correct
MASS.US 908 Devices Inc 20210830 0 35.36 37.106 35.05 36.86 409600 36.86 up up correct
MAT.US Mattel Inc 20210830 0 22.02 22.04 21.63 21.7 1400400 21.7 down down correct
MATW.US Matthews International Corporation 20210830 0 35.77 35.77 35.31 35.56 84118 35.56 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210830 0 16.98 17.39 16.86 17.32 312900 17.32 up up correct
MAYS.US J.W. Mays Inc 20210830 0 31.41 31.41 31.41 31.41 0 31.41
MBCN.US Middlefield Banc Corp 20210830 0 23.72 24 23.71 23.71 3588 23.3575 down down correct
MBII.US Marrone Bio Innovations Inc 20210830 0 1.04 1.04 0.98 0.99 430800 0.99 down up incorrect
MBIN.US Merchants Bancorp 20210830 0 36.01 36.68 35.76 36.25 70686 36.0896 up up correct
MBINN.US Merchants Bancorp 20210830 0 26.86 26.87 26.785 26.85 9600 26.103 down down correct
MBINO.US Merchants Bancorp 20210830 0 26.25 26.29 26.1 26.27 3500 25.5283 up up correct
MBINP.US Merchants Bancorp 20210830 0 27.02 27.02 26.98 26.99 1000 26.1516 down down correct
MBIO.US Mustang Bio Inc 20210830 0 3.01 3.083 2.94 2.95 1111400 2.95 down down correct
MBNKP.US Medallion Bank 20210830 0 26.997 26.997 26.7 26.706 1900 25.7305 down down correct
MBOT.US Microbot Medical Inc 20210830 0 7.46 7.46 7.25 7.45 19500 7.45 down down correct
MBRX.US Moleculin Biotech Inc 20210830 0 3 3.03 2.96 2.96 74303 2.96 down down correct
MBTC.US Nocturne Acquisition Corporation 20210830 0 9.9 9.92 9.9 9.92 74800 9.92 up down incorrect
MBTCR.US Nocturne Acquisition Corporation 20210830 0 0.4255 0.4255 0.4255 0.4255 195 0.4255
MBTCU.US Nocturne Acquisition Corporation 20210830 0 10.44 10.44 10.44 10.44 200 10.44
MBUU.US Malibu Boats Inc 20210830 0 75.1 76.68 73.8 76.04 164300 76.04 up down incorrect
MBWM.US Mercantile Bank Corporation 20210830 0 32.1 32.1 31.5 31.61 25259 31.025 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20210830 0 9.95 9.97 9.95 9.97 4800 9.97 up down incorrect
MCADR.US Mountain Crest Acquisition Corp. II 20210830 0 0.6751 0.6751 0.6751 0.6751 136 0.6751
MCADU.US Mountain Crest Acquisition Corp. II 20210830 0 10.67 10.67 10.67 10.67 0 10.67
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210830 0 9.7 9.77 9.68 9.75 17000 9.75 up up correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20210830 0 0.55 0.58 0.49 0.52 9797 0.52 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20210830 0 10.16 10.18 10.15 10.16 20100 10.16
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210830 0 0.3801 0.3801 0.38 0.38 16000 0.38 down down correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210830 0 10.23 10.23 10.23 10.23 0 10.23
MCBC.US Macatawa Bank Corporation 20210830 0 8.38 8.38 8.2 8.2 41064 8.1257 down up incorrect
MCBS.US MetroCity Bankshares Inc 20210830 0 21.08 21.11 20.42 20.68 25700 20.68 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210830 0 11.6 11.6 11.6 11.6 0 11.3696
MCFE.US McAfee Corp 20210830 0 26.59 27.07 26.45 26.57 456900 26.4286 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20210830 0 26.17 26.59 25.51 26 85200 26 down down correct
MCHP.US Microchip Technology Incorporated 20210830 0 159.74 160.18 158 159.01 2886580 79.2824 down down correct
MCHX.US Marchex Inc 20210830 0 3.19 3.39 3.16 3.31 203100 3.31 up down incorrect
MCMJ.US Merida Merger Corp. I 20210830 0 9.95 9.96 9.94 9.94 10600 9.94 down down correct
MCMJW.US Merida Merger Corp. I 20210830 0 1.13 1.2 1.12 1.12 66723 1.12 down down correct
MCRB.US Seres Therapeutics Inc 20210830 0 6.3 6.41 6.12 6.15 2655855 6.15 down down correct
MCRI.US Monarch Casino & Resort Inc 20210830 0 67.98 67.98 64.87 64.95 58700 64.95 down down correct
MDB.US MongoDB Inc 20210830 0 394.63 402.79 392.75 396.175 478000 396.175 up down incorrect
MDGL.US Madrigal Pharmaceuticals Inc 20210830 0 83.61 85.78 82.95 83.07 77100 83.07 down down correct
MDGS.US Medigus Ltd 20210830 0 1.43 1.46 1.4 1.43 391000 1.43
MDIA.US MediaCo Holding Inc 20210830 0 9.03 10.75 8.6 9.99 2528100 9.99 up down incorrect
MDJH.US MDJM Ltd 20210830 0 4.81 4.84 4.62 4.62 14800 4.62 down down correct
MDLZ.US Mondelez International Inc 20210830 0 61.771 62.24 61.65 62.16 4185791 61.4635 up up correct
MDNA.US Medicenna Therapeutics Corp 20210830 0 2.42 2.45 2.34 2.4 44700 2.4 down down correct
MDRR.US Medalist Diversified REIT Inc 20210830 0 1.3 1.33 1.2823 1.29 99583 1.2695 down down correct
MDRRP.US Medalist Diversified REIT Inc 20210830 0 23 23 23 23 0 22.5079
MDRX.US Allscripts Healthcare Solutions Inc 20210830 0 15.78 15.78 15.39 15.47 1163200 15.47 down down correct
MDVL.US Medavail Holdings Inc 20210830 0 3.16 3.416 3.08 3.2 1203500 3.2 up up correct
MDWD.US MediWound Ltd 20210830 0 3.62 3.74 3.5 3.58 252400 3.58 down down correct
MDWT.US Midwest Holding Inc 20210830 0 38.5 38.5 37 37.74 20600 37.74 down down correct
MDXG.US MiMedx Group Inc 20210830 0 14.3 14.98 14.23 14.58 528736 14.58 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210830 0 9.15 9.19 8.66 8.68 1117100 8.68 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210830 0 9.93 9.9385 9.93 9.93 621 9.93
MEDP.US Medpace Holdings Inc 20210830 0 181 184.75 180.45 184.51 144400 184.51 up up correct
MEDS.US TRxADE HEALTH Inc 20210830 0 5.03 5.21 5 5.06 46100 5.06 up up correct
MEIP.US MEI Pharma Inc 20210830 0 2.78 2.87 2.75 2.83 264900 2.83 up up correct
MELI.US MercadoLibre Inc 20210830 0 1853.55 1910 1853.55 1878.9 285400 1878.9 up up correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20210830 0 10.06 10.07 10.06 10.06 32000 10.06
MEOH.US Methanex Corporation 20210830 0 36.38 36.38 35.2 36.24 278648 36.009 down down correct
MERC.US Mercer International Inc 20210830 0 11.6 11.6 11.3642 11.45 139601 11.3215 down down correct
MESA.US Mesa Air Group Inc 20210830 0 8.14 8.15 7.87 7.92 478000 7.92 down down correct
MESO.US Mesoblast Limited 20210830 0 7.39 7.4 7.25 7.32 51300 7.32 down down correct
METC.US Ramaco Resources Inc 20210830 0 9.2 9.2 8.64 8.75 182200 8.75 down down correct
METCL.US METCL 20210830 0 26.74 26.98 26.65 26.94 17200 26.94 up up correct
METX.US Meten EdtechX Education Group Ltd 20210830 0 0.58 0.66 0.56 0.66 3567700 0.66 up up correct
METXW.US Meten EdtechX Education Group Ltd 20210830 0 0.126 0.1398 0.1138 0.1398 3745 0.1398 up down incorrect
MEUSW.US 23andMe Holding Co. Warrant 20210830 0 1.81 1.82 1.57 1.61 118400 1.61 down down correct
MF.US Missfresh Limited American Depositary Shares 20210830 0 4.64 4.69 4.4 4.46 715100 4.46 down down correct
MFH.US Mercurity Fintech Holding Inc 20210830 0 3.05 3.13 2.9 3.04 238500 3.04 down down correct
MFIN.US Medallion Financial Corp 20210830 0 8.53 8.57 8.41 8.46 29000 8.46 down down correct
MGEE.US MGE Energy Inc 20210830 0 80.55 81.13 80.51 80.81 48221 80.0084 up up correct
MGI.US MoneyGram International Inc 20210830 0 9.21 9.4 8.95 9.17 1272900 9.17 down down correct
MGIC.US Magic Software Enterprises Ltd 20210830 0 20.4 20.9 20.37 20.7 22900 20.7 up up correct
MGLN.US Magellan Health Inc 20210830 0 94.61 94.69 94.55 94.6 204000 94.6 down down correct
MGNI.US Magnite Inc 20210830 0 29.86 30 28.15 28.41 1988000 28.41 down down correct
MGNX.US MacroGenics Inc 20210830 0 23.86 24.56 23.035 23.28 266800 23.28 down down correct
MGPI.US MGP Ingredients Inc 20210830 0 66 66 64.47 65.02 39702 64.9187 down up incorrect
MGRC.US McGrath RentCorp 20210830 0 70.33 70.67 69.08 69.49 66127 69.0923 down down correct
MGTA.US Magenta Therapeutics Inc 20210830 0 6.27 6.48 6.22 6.37 186700 6.37 up down incorrect
MGTX.US MeiraGTx Holdings plc 20210830 0 13.51 14.46 13.35 13.83 69900 13.83 up down incorrect
MGYR.US Magyar Bancorp Inc 20210830 0 10.53 10.627 10.52 10.627 12236 10.5182 up up correct
MHLD.US Maiden Holdings Ltd 20210830 0 3.24 3.24 3.11 3.11 71300 3.11 down down correct
MICT.US MICT Inc 20210830 0 1.8 1.82 1.75 1.8 729500 1.8
MIDD.US The Middleby Corporation 20210830 0 186.43 187.63 184.48 186.18 185225 186.18 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210830 0 14 15.5 13.5 14.6 16355 14.6 up up correct
MILE.US Metromile Inc 20210830 0 4.14 4.21 3.875 3.94 3559200 3.94 down down correct
MILEW.US Metromile Inc 20210830 0 0.778 0.8 0.7597 0.7996 69061 0.7996 up up correct
MIME.US Mimecast Limited 20210830 0 68.65 69.09 67.63 68.03 1036700 68.03 down down correct
MIND.US MIND Technology Inc 20210830 0 1.95 1.97 1.95 1.96 14100 1.96 up up correct
MINDP.US MIND Technology Inc 20210830 0 25.06 25.0684 25.05 25.05 1316 24.4942 down down correct
MINM.US Minim Inc. Common Stock 20210830 0 2.21 2.24 2.08 2.16 176100 2.16 down down correct
MIR.US WT 20210830 0 1.54 1.7 1.54 1.65 33774 1.65 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210830 0 16.25 16.34 15.92 16.02 49500 16.02 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20210830 0 9.07 9.325 8.235 8.32 53400 8.32 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210830 0 6.26 6.29 6.07 6.07 49700 6.07 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210830 0 9.64 9.68 9.64 9.68 300 9.68 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20210830 0 9.92 9.92 9.92 9.92 0 9.92
MITC.US MeaTech 3D Ltd 20210830 0 5.79 5.93 5.662 5.74 34600 5.74 down down correct
MITK.US Mitek Systems Inc 20210830 0 22.39 22.62 22.19 22.59 427200 22.59 up up correct
MITO.US Stealth BioTherapeutics Corp 20210830 0 1.2 1.27 1.16 1.27 337800 1.27 up up correct
MKD.US Molecular Data Inc 20210830 0 0.414 0.42 0.395 0.406 1932700 0.406 down down correct
MKSI.US MKS Instruments Inc 20210830 0 151.23 151.61 148.1 149.48 225267 149.48 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210830 0 7.38 8.45 7.35 8.28 784000 8.28 up down incorrect
MKTWW.US MarketWise Inc. Warrant 20210830 0 1.13 1.2001 1.09 1.14 161426 1.14 up up correct
MKTX.US MarketAxess Holdings Inc 20210830 0 485.71 487.08 476.14 477.52 165827 476.7487 down down correct
MKTY.US Mechanical Technology Incorporated 20210830 0 10.15 10.55 9.31 10.55 451900 10.55 up down incorrect
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210830 0 24.49 24.86 24.49 24.74 20456 23.9262 up down incorrect
MLAB.US Mesa Laboratories Inc 20210830 0 271.21 274.855 267.67 269.52 9945 269.3821 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210830 0 9.9 9.92 9.9 9.92 5400 9.92 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210830 0 10.18 10.18 10.18 10.18 0 10.18
MLACW.US Malacca Straits Acquisition Company Limited 20210830 0 0.6701 0.7 0.6701 0.676 5254 0.676 up down incorrect
MLCO.US Melco Resorts & Entertainment Limited 20210830 0 12.88 13.19 12.59 13.09 2888500 13.09 up up correct
MLHR.US Herman Miller Inc 20210830 0 43.53 43.84 42.45 42.52 223600 42.52 down down correct
MLKN.US MillerKnoll Inc 20210830 0 43.53 43.84 42.45 42.52 223577 42.33 down down correct
MLVF.US Malvern Bancorp Inc 20210830 0 18.48 18.48 18.45 18.45 3400 18.45 down down correct
MMAT.US Meta Materials Inc 20210830 0 4.94 5.79 4.27 4.42 83350800 4.42 down down correct
MMLP.US Martin Midstream Partners L.P 20210830 0 3.1 3.17 3.04 3.07 61211 3.0651 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210830 0 2.55 2.6 2.5 2.52 51900 2.52 down up incorrect
MMSI.US Merit Medical Systems Inc 20210830 0 71.98 72.38 71.38 71.51 17180000 71.51 down down correct
MMYT.US MakeMyTrip Limited 20210830 0 26.13 26.13 25.19 25.44 207400 25.44 down down correct
MNDO.US MIND C.T.I. Ltd 20210830 0 3.24 3.27 3.16 3.18 44400 3.18 down down correct
MNDT.US Mandiant Inc. 20210830 0 18.88 19.09 18.59 18.66 2107700 18.66 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20210830 0 378.59 408.233 371.01 382.98 339900 382.98 up up correct
MNKD.US MannKind Corporation 20210830 0 4.94 4.97 4.68 4.71 2426800 4.71 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20210830 0 2.74 2.86 2.665 2.79 3272200 2.79 up up correct
MNOV.US MediciNova Inc 20210830 0 3.81 3.9 3.81 3.82 64000 3.82 up up correct
MNPR.US Monopar Therapeutics Inc 20210830 0 4.95 5.07 4.84 4.9 8900 4.9 down down correct
MNRO.US Monro Inc 20210830 0 56.1 56.81 55.3 56.29 97431 56.0324 up up correct
MNSB.US MainStreet Bancshares Inc 20210830 0 23.5 23.7 23.3 23.38 7500 23.38 down down correct
MNSBP.US MainStreet Bancshares Inc 20210830 0 29.81 29.81 29.81 29.81 500 28.8042
MNST.US Monster Beverage Corporation 20210830 0 97.39 97.91 97.09 97.81 871400 97.81 up up correct
MNTK.US Montauk Renewables Inc 20210830 0 8.23 8.84 8.027 8.44 153200 8.44 up up correct
MNTS.US Momentus Inc 20210830 0 9.71 9.799 9.15 9.34 331600 9.34 down down correct
MNTSW.US Momentus Inc 20210830 0 2.15 2.15 1.9 1.9 35005 1.9 down up incorrect
MNTV.US Momentive Global Inc 20210830 0 19.91 20 19.57 19.65 393000 19.65 down down correct
MNTX.US Manitex International Inc 20210830 0 7.88 8.54 7.8 8.21 124100 8.21 up up correct
MODV.US ModivCare Inc 20210830 0 196.32 197.09 194.92 196.5 50400 196.5 up up correct
MOFG.US MidWestOne Financial Group Inc 20210830 0 29.9 29.9 29.08 29.15 29855 28.7201 down down correct
MOGO.US Mogo Inc 20210830 0 5.4 5.45 5.25 5.41 444900 5.41 up up correct
MOHO.US ECMOHO Limited 20210830 0 0.67 0.702 0.65 0.66 807800 0.66 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210830 0 20.665 20.665 20.28 20.37 7800 20.37 down down correct
MOMO.US Momo Inc 20210830 0 12.74 12.87 12.37 12.73 2459000 12.73 down down correct
MON.US Monument Circle Acquisition Corp 20210830 0 9.66 9.66 9.66 9.66 1000 9.66
MONCU.US Monument Circle Acquisition Corp 20210830 0 9.97 9.97 9.97 9.97 600 9.97
MONCW.US Monument Circle Acquisition Corporation 20210830 0 0.5302 0.5302 0.5301 0.5302 3088 0.5302
MOR.US MorphoSys AG 20210830 0 14.05 14.07 13.7 13.72 63400 13.72 down up incorrect
MORF.US Morphic Holding Inc 20210830 0 62.87 64.58 61.6 61.84 110500 61.84 down down correct
MORN.US Morningstar Inc 20210830 0 261.72 267.29 259.88 266.67 90725 266.3639 up up correct
MOSY.US MoSys Inc 20210830 0 6.41 6.6 6.0605 6.39 852368 6.39 down down correct
MOTN.US Motion Acquisition Corp 20210830 0 9.92 9.92 9.9 9.91 3500 9.91 down down correct
MOTNU.US Motion Acquisition Corp 20210830 0 10.3 10.3 10.29 10.29 3000 10.29 down down correct
MOTNW.US Motion Acquisition Corp 20210830 0 1.29 1.35 1.29 1.35 6461 1.35 up up correct
MOTS.US Motus GI Holdings Inc 20210830 0 0.776 0.78 0.769 0.777 371700 0.777 up up correct
MOVE.US Movano Inc 20210830 0 4.13 4.397 3.99 4.15 10800 4.15 up up correct
MOXC.US Moxian Inc 20210830 0 7.9 8.002 7.37 7.37 789600 7.37 down down correct
MPAA.US Motorcar Parts of America Inc 20210830 0 20.17 20.19 19.81 19.98 32500 19.98 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20210830 0 0.4001 0.425 0.4 0.425 26674 0.425 up up correct
MPB.US Mid Penn Bancorp Inc 20210830 0 27.375 27.375 26.4188 26.48 13480 26.3035 down down correct
MPWR.US Monolithic Power Systems Inc 20210830 0 498.46 504.545 492.575 502.94 233875 501.7196 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210830 0 29.8 30.01 26.83 27.01 3927400 27.01 down up incorrect
MRAM.US Everspin Technologies Inc 20210830 0 7 7.609 6.94 7.44 342200 7.44 up down incorrect
MRBK.US Meridian Corporation 20210830 0 28.98 29.4 28.6306 28.81 12071 28.6294 down up incorrect
MRCC.US Monroe Capital Corporation 20210830 0 10.9 11.0271 10.8 10.83 38720 10.351 down down correct
MRCY.US Mercury Systems Inc 20210830 0 50.79 51.08 50.15 50.42 193300 50.42 down up incorrect
MREO.US Mereo BioPharma Group plc 20210830 0 2.8 2.8 2.68 2.72 474500 2.72 down down correct
MRIN.US Marin Software Incorporated 20210830 0 6.96 7.44 6.26 6.39 5690200 6.39 down down correct
MRKR.US Marker Therapeutics Inc 20210830 0 1.94 1.97 1.89 1.9 166200 1.9 down up incorrect
MRLN.US Marlin Business Services Corp 20210830 0 22.32 22.5 22.25 22.25 7624 22.1146 down up incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20210830 0 7.05 7.05 6.81 6.812 2100 6.812 down down correct
MRNA.US Moderna Inc 20210830 0 369 389.04 362.8001 370.69 15529765 370.69 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210830 0 12.429 12.73 12.04 12.19 163600 12.19 down down correct
MRSN.US Mersana Therapeutics Inc 20210830 0 13.59 14.16 13.41 13.66 1496500 13.66 up down incorrect
MRTN.US Marten Transport Ltd 20210830 0 16.07 16.21 15.905 16.19 186405 15.6355 up up correct
MRTX.US Mirati Therapeutics Inc 20210830 0 163.87 169.14 162.09 168.91 400700 168.91 up up correct
MRUS.US Merus N.V 20210830 0 26.56 26.89 25.7 26.02 93900 26.02 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20210830 0 59.5 61.21 58.65 59.74 601100 59.74 up up correct
MRVL.US Marvell Technology Inc 20210830 0 61.57 63.07 61.48 61.96 6938174 61.9017 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210830 0 9.59 9.62 9.59 9.62 600 9.62 up up correct
MSBI.US Midland States Bancorp Inc 20210830 0 25.85 25.85 24.91 25.04 50861 24.7651 down down correct
MSDA.US MSD Acquisition Corp 20210830 0 9.71 9.85 9.67 9.84 120000 9.84 up up correct
MSDAU.US MSD Acquisition Corp 20210830 0 9.99 10 9.99 10 10300 10 up up correct
MSDAW.US MSD Acquisition Corp 20210830 0 1.19 1.26 1.19 1.26 502 1.26 up up correct
MSEX.US Middlesex Water Company 20210830 0 107.51 109.94 107.18 109.64 95552 109.3313 up up correct
MSFDX.US Mlt Strgy Grwt A 20210830 0 12.19 12.19 12.19 12.19 0 11.9479
MSFIX.US The Multi 20210830 0 12.46 12.46 12.46 12.46 0 12.2126
MSFT.US Microsoft Corporation 20210830 0 301.115 304.22 301.06 303.59 16348070 303.0356 up down incorrect
MSFYX.US The Multi 20210830 0 11.79 11.79 11.79 11.79 0 11.5559
MSGM.US Motorsport Games Inc 20210830 0 10.28 11.223 10.05 10.2 23400 10.2 down down correct
MSTR.US MicroStrategy Incorporated 20210830 0 702.59 708.32 693.97 702.99 528800 702.99 up up correct
MSVB.US Mid 20210830 0 15.35 15.35 15.32 15.34 3742 15.2995 down up incorrect
MTAC.US MedTech Acquisition Corporation 20210830 0 9.8 9.8 9.77 9.79 34300 9.79 down down correct
MTACU.US MedTech Acquisition Corporation 20210830 0 10.07 10.07 9.96 9.96 600 9.96 down down correct
MTACW.US MedTech Acquisition Corporation 20210830 0 0.91 0.9101 0.8984 0.8984 6015 0.8984 down down correct
MTBC.US CareCloud Inc 20210830 0 8.22 8.55 8.06 8.24 59400 8.24 up up correct
MTBCP.US CareCloud Inc 20210830 0 29.35 29.49 29.275 29.445 6717 28.529 up up correct
MTC.US Mmtec Inc 20210830 0 1.41 1.54 1.38 1.5 540500 1.5 up up correct
MTCH.US Match Group Inc 20210830 0 140.76 142.41 138.02 139.53 2103642 139.53 down down correct
MTCR.US Metacrine Inc 20210830 0 3.17 3.3 3.12 3.14 145100 3.14 down down correct
MTEM.US Molecular Templates Inc 20210830 0 6.48 6.83 6.36 6.46 215500 6.46 down down correct
MTEX.US Mannatech Incorporated 20210830 0 32.69 34.9 32.69 33.8876 12947 32.2059 up up correct
MTLS.US Materialise NV 20210830 0 21.6 21.6 20.76 21.35 214200 21.35 down down correct
MTP.US Midatech Pharma plc 20210830 0 1.8 1.82 1.763 1.81 88300 1.81 up up correct
MTRX.US Matrix Service Company 20210830 0 11.5 11.66 11.24 11.35 90300 11.35 down up incorrect
MTSI.US MACOM Technology Solutions Holdings Inc 20210830 0 62.63 62.94 61.56 62.81 257600 62.81 up up correct
MTTR.US Matterport Inc 20210830 0 15.05 16.25 14.82 16.12 3072900 16.12 up up correct
MTTRW.US Matterport Inc 20210830 0 5.28 6 5.21 5.68 69100 5.68 up up correct
MU.US Micron Technology Inc 20210830 0 74.12 74.75 72.835 73.16 12810663 72.9801 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20210830 0 9.83 9.86 9.83 9.85 1051000 9.85 up down incorrect
MUDSU.US Mudrick Capital Acquisition Corporation II 20210830 0 10.15 10.17 10.15 10.17 1600 10.17 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210830 0 0.64 0.64 0.6 0.62 170000 0.62 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210830 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210830 0 10.15 10.46 9.7 10.09 400800 10.09 down down correct
MVBF.US MVB Financial Corp 20210830 0 38.87 40 38.8 38.98 22393 38.7 up up correct
MVIS.US MicroVision Inc 20210830 0 15.15 15.2 14.4 14.52 2497200 14.52 down up incorrect
MVST.US Microvast Holdings Inc 20210830 0 9.286 9.286 8.8 9.16 1447600 9.16 down up incorrect
MVSTW.US Microvast Holdings Inc 20210830 0 2.47 2.47 2.27 2.32 274188 2.32 down down correct
MXCT.US MaxCyte Inc. 20210830 0 16.33 16.59 15.25 15.33 866000 15.33 down down correct
MYFW.US First Western Financial Inc 20210830 0 27.05 27.46 26.96 27.15 10900 27.15 up up correct
MYGN.US Myriad Genetics Inc 20210830 0 35.3 36.95 35.17 35.82 517500 35.82 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210830 0 5.93 6.3 5.87 6.28 234513 6.28 up down incorrect
MYPS.US Playstudios Inc 20210830 0 5.38 5.4 5.09 5.13 172800 5.13 down down correct
MYPSW.US MYPSW 20210830 0 0.8 0.84 0.79 0.79 19900 0.79 down down correct
MYRG.US MYR Group Inc 20210830 0 106.46 106.5 103.45 104.31 84900 104.31 down down correct
MYSZ.US My Size Inc 20210830 0 1.16 1.18 1.12 1.13 55200 1.13 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210830 0 9.65 9.65 9.65 9.65 0 9.65
NAACU.US North Atlantic Acquisition Corporation 20210830 0 9.88 9.88 9.88 9.88 0 9.88
NAACW.US North Atlantic Acquisition Corporation 20210830 0 0.73 0.75 0.73 0.75 13400 0.75 up up correct
NAII.US Natural Alternatives International Inc 20210830 0 15.81 16.29 15.21 15.38 38000 15.38 down down correct
NAKD.US Naked Brand Group Limited 20210830 0 0.7254 0.7347 0.69 0.7251 4736534 10.8765 down down correct
NAOV.US NanoVibronix Inc 20210830 0 3.089 3.19 2.91 2.95 5713800 2.95 down up incorrect
NARI.US Inari Medical Inc 20210830 0 83.87 84.63 80.27 81.32 714000 81.32 down down correct
NATH.US Nathan's Famous Inc 20210830 0 66.835 68.21 66.835 67 4747 66.6313 up up correct
NATI.US National Instruments Corporation 20210830 0 42.18 42.3974 41.78 41.81 286606 41.554 down down correct
NATR.US Nature's Sunshine Products Inc 20210830 0 17.62 17.62 17.02 17.25 37600 17.25 down down correct
NAUT.US Nautilus Biotechnology Inc 20210830 0 7.98 8 7.8 7.88 276800 7.88 down down correct
NAVI.US Navient Corporation 20210830 0 23.25 23.26 22.8 22.83 1446950 22.4874 down down correct
NBEV.US NewAge Inc 20210830 0 1.71 1.73 1.69 1.72 689300 1.72 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20210830 0 95.19 97.35 95.16 95.94 355400 95.94 up up correct
NBN.US Northeast Bank 20210830 0 32.37 32.635 32.22 32.36 5886 32.3505 down down correct
NBRV.US Nabriva Therapeutics plc 20210830 0 1.06 1.08 1.05 1.07 692400 1.07 up up correct
NBSE.US NeuBase Therapeutics Inc 20210830 0 3.81 3.86 3.57 3.67 183973 3.67 down down correct
NBST.US Newbury Street Acquisition Corporation 20210830 0 9.61 9.61 9.61 9.61 1200 9.61
NBSTU.US Newbury Street Acquisition Corporation 20210830 0 9.9 9.9 9.9 9.9 0 9.9
NBSTW.US Newbury Street Acquisition Corporation 20210830 0 0.5299 0.5299 0.5299 0.5299 34965 0.5299
NBTB.US NBT Bancorp Inc 20210830 0 36.76 36.76 35.86 35.93 75798 35.3757 down up incorrect
NBTX.US Nanobiotix S.A 20210830 0 13.16 13.96 13.01 13.96 2700 13.96 up up correct
NCBS.US Nicolet Bankshares Inc 20210830 0 78.66 78.66 76.65 76.72 36300 76.72 down down correct
NCMI.US National CineMedia Inc 20210830 0 2.64 2.6402 2.44 2.51 1083622 2.474 down down correct
NCNA.US NuCana plc 20210830 0 2.36 2.57 2.34 2.51 435400 2.51 up up correct
NCNO.US nCino Inc 20210830 0 62.21 63.18 62.03 62.44 408800 62.44 up up correct
NCSM.US NCS Multistage Holdings Inc 20210830 0 23.893 23.893 23.893 23.893 0 23.893
NCTY.US The9 Limited 20210830 0 15.61 16.47 14.91 15.8 2511200 15.8 up up correct
NDAC.US NightDragon Acquisition Corp 20210830 0 9.69 9.74 9.65 9.69 12200 9.69
NDACU.US NightDragon Acquisition Corp 20210830 0 9.85 9.87 9.8 9.84 13500 9.84 down down correct
NDACW.US NightDragon Acquisition Corp 20210830 0 0.977 1.0086 0.97 0.9848 5526 0.9848 up up correct
NDAQ.US Nasdaq Inc 20210830 0 194.36 195.675 193.59 194.1 395468 193.0466 down up incorrect
NDLS.US Noodles & Company 20210830 0 12.75 12.75 12.31 12.32 100216 12.32 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20210830 0 1.95 2 1.81 1.9 391900 1.9 down up incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210830 0 0.4879 0.488 0.4206 0.444 2571 0.444 down down correct
NDSN.US Nordson Corporation 20210830 0 233.27 239.32 233.05 238.82 335655 238.3297 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210830 0 10.5 10.56 10.4 10.55 101070 10.4922 up up correct
NEE.US PQ 20210830 0 53.88 54.298 53.6 54.1201 74515 54.1201 up up correct
NEGG.US Newegg Commerce Inc 20210830 0 20.47 20.53 17.7 18.15 1189400 18.15 down up incorrect
NEO.US NeoGenomics Inc 20210830 0 48.59 49.78 48.3 49.18 706100 49.18 up up correct
NEOG.US Neogen Corporation 20210830 0 43.74 44.26 43.65 43.8 185700 43.8 up up correct
NEON.US Neonode Inc 20210830 0 5.18 5.25 5.04 5.06 9900 5.06 down down correct
NEPH.US Nephros Inc 20210830 0 8.26 8.75 8.26 8.36 4000 8.36 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210830 0 0.7 0.71 0.66 0.66 1326900 0.66 down down correct
NERV.US Minerva Neurosciences Inc 20210830 0 1.89 1.91 1.73 1.77 661900 1.77 down up incorrect
NESR.US National Energy Services Reunited Corp 20210830 0 11.64 11.7 11.29 11.33 267500 11.33 down down correct
NETE.US Net Element Inc 20210830 0 10.15 10.46 9.7 10.09 400800 10.09 down down correct
NEWT.US Newtek Business Services Corp 20210830 0 28.99 29.0266 28.1901 28.46 238729 26.616 down up incorrect
NEXI.US NexImmune Inc 20210830 0 12.12 13.5 12.12 12.89 144100 12.89 up up correct
NEXT.US NextDecade Corporation 20210830 0 3.13 3.18 3.065 3.15 128800 3.15 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210830 0 16.83 16.95 16.65 16.7 158489 16.5816 down down correct
NFE.US New Fortress Energy Inc 20210830 0 31.25 31.42 29.27 29.41 395887 29.1945 down down correct
NFLX.US Netflix Inc 20210830 0 557.25 567.16 556.45 566.18 2434800 566.18 up up correct
NGCA.US NextGen Acquisition Corp. II 20210830 0 9.82 9.83 9.81 9.81 275300 9.81 down down correct
NGCAU.US NextGen Acquisition Corp. II 20210830 0 10.1 10.11 10.1 10.11 3000 10.11 up up correct
NGCAW.US NextGen Acquisition Corp. II 20210830 0 1.44 1.44 1.36 1.4 80633 1.4 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210830 0 22.15 23.105 21.62 21.64 224400 21.64 down down correct
NGMS.US NeoGames S.A 20210830 0 42.17 42.51 40.89 42.35 164900 42.35 up up correct
NH.US NantHealth Inc 20210830 0 2.16 2.25 2.15 2.18 34900 2.18 up up correct
NHTC.US Natural Health Trends Corp 20210830 0 6.5 6.69 6.5 6.6 17853 6.4397 up up correct
NICE.US NICE Ltd 20210830 0 292.8 296.17 292.29 296 144000 296 up up correct
NICHX.US NICHX 20210830 0 27.98 27.98 27.98 27.98 0 27.98
NICK.US Nicholas Financial Inc 20210830 0 11.71 11.71 11.62 11.7 1200 11.7 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210830 0 10.1 10.16 9.6 9.6 132000 9.6 down down correct
NIU.US Niu Technologies 20210830 0 25.45 25.89 24.51 25.88 526300 25.88 up up correct
NK.US NantKwest Inc 20210830 0 39.72 40.04 39.54 39.54 56771 39.54 down up incorrect
NKLA.US Nikola Corporation 20210830 0 10.28 10.34 9.8 10.01 8281500 10.01 down down correct
NKSH.US National Bankshares Inc 20210830 0 36.3 36.85 36.3 36.6 6850 35.9032 up up correct
NKTR.US Nektar Therapeutics 20210830 0 15.24 15.72 14.96 15.15 1093000 15.15 down down correct
NKTX.US Nkarta Inc 20210830 0 34.58 35.08 33.7 33.92 192400 33.92 down up incorrect
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210830 0 9.9 9.9 9.9 9.9 0 9.9
NLITU.US Northern Lights Acquisition Corp. Units 20210830 0 10.19 10.19 10.09 10.09 2400 10.09 down down correct
NLITW.US Northern Lights Acquisition Corp. Warrants 20210830 0 0.45 0.45 0.45 0.45 60000 0.45
NLOK.US NortonLifeLock Inc 20210830 0 26.87 26.89 26.61 26.79 1909707 26.6549 down up incorrect
NLSP.US NLS Pharmaceutics AG 20210830 0 2.38 2.45 2.34 2.37 140211 2.37 down down correct
NLSPW.US NLS Pharmaceutics AG 20210830 0 0.9886 0.9886 0.9886 0.9886 205 0.9886
NLTX.US Neoleukin Therapeutics Inc 20210830 0 8 8.38 7.81 8.13 563000 8.13 up up correct
NMFC.US New Mountain Finance Corporation 20210830 0 13.55 13.55 13.33 13.34 154512 12.7563 down down correct
NMIH.US NMI Holdings Inc 20210830 0 23.05 23.07 22.43 22.46 299700 22.46 down down correct
NMMC.US North Mountain Merger Corp 20210830 0 9.72 9.72 9.72 9.72 0 9.72
NMMCU.US North Mountain Merger Corp 20210830 0 10.11 10.11 10.11 10.11 0 10.11
NMMCW.US North Mountain Merger Corp 20210830 0 0.75 0.76 0.75 0.76 2021 0.76 up up correct
NMRD.US Nemaura Medical Inc 20210830 0 6.73 6.98 6.59 6.93 30000 6.93 up up correct
NMRK.US Newmark Group Inc 20210830 0 13.46 13.469 13.2 13.32 462595 13.3121 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210830 0 3.72 3.87 3.72 3.81 22700 3.81 up up correct
NMTR.US 9 Meters Biopharma Inc 20210830 0 1.26 1.28 1.2312 1.25 1120984 1.25 down up incorrect
NNBR.US NN Inc 20210830 0 5.46 5.56 5.31 5.41 159600 5.41 down down correct
NNDM.US Nano Dimension Ltd 20210830 0 6.08 6.22 5.88 6.13 7381000 6.13 up up correct
NNOX.US Nano 20210830 0 24.74 24.879 24.01 24.18 583700 24.18 down down correct
NOAC.US Natural Order Acquisition Corp 20210830 0 9.68 9.71 9.68 9.69 6900 9.69 up up correct
NOACU.US Natural Order Acquisition Corp 20210830 0 10.18 10.2 10.136 10.2 800 10.2 up up correct
NOACW.US Natural Order Acquisition Corp 20210830 0 0.5499 0.5499 0.48 0.5 53776 0.5 down down correct
NODK.US NI Holdings Inc 20210830 0 19.86 20.05 19.19 19.36 5700 19.36 down down correct
NOTV.US Inotiv Inc 20210830 0 25.98 26.6 25.06 26.05 48500 26.05 up up correct
NOVN.US Novan Inc 20210830 0 9.68 9.73 9.38 9.54 374600 9.54 down down correct
NOVT.US Novanta Inc 20210830 0 151.52 153.11 150.34 150.8 86600 150.8 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210830 0 10.152 10.152 10.152 10.152 1400 10.152
NPA.US New Providence Acquisition Corp 20210830 0 0.105 0.105 0.105 0.105 1500 0.105
NPCE.US NeuroPace Inc 20210830 0 21.78 22.063 20.66 21.01 40800 21.01 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210830 0 9.66 9.66 9.66 9.66 0 9.66
NRACU.US Noble Rock Acquisition Corporation 20210830 0 9.82 9.85 9.82 9.85 1000 9.85 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210830 0 4 4.06 3.835 3.93 89800 3.93 down down correct
NRC.US National Research Corporation 20210830 0 54.79 55.61 53.78 53.78 17633 53.4805 down down correct
NRIM.US Northrim BanCorp Inc 20210830 0 41.86 42.1 40.82 41.15 25762 40.4179 down down correct
NRIX.US Nurix Therapeutics Inc 20210830 0 32.37 34.67 32 33.41 220700 33.41 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210830 0 19 19 19 19 0 18.6525
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210830 0 19.22 19.22 19.22 19.22 0 18.9081
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210830 0 19.2 19.2 19.2 19.2 0 18.8409
NRXP.US NRx Pharmaceuticals Inc 20210830 0 14.7 16.4 14.32 14.69 3489600 14.69 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210830 0 8.321 8.54 7.014 7.6 38836 7.6 down down correct
NSIT.US Insight Enterprises Inc 20210830 0 101.01 103 100.55 102.84 320400 102.84 up up correct
NSPR.US InspireMD Inc 20210830 0 4.54 4.59 4.35 4.5 104600 4.5 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210830 0 0.1432 0.154 0.1406 0.1452 58582 0.1452 up up correct
NSSC.US Napco Security Technologies Inc 20210830 0 38.93 39.05 37.22 38.53 39100 38.53 down up incorrect
NSTG.US NanoString Technologies Inc 20210830 0 57.91 58.91 56.52 58 335800 58 up up correct
NSYS.US Nortech Systems Incorporated 20210830 0 11.6 12.98 11.24 12.92 16900 12.92 up up correct
NTAP.US NetApp Inc 20210830 0 87.08 88.705 86.81 88.37 1563512 87.8799 up up correct
NTCT.US NetScout Systems Inc 20210830 0 28.12 28.12 27.56 27.66 152800 27.66 down down correct
NTES.US NetEase Inc 20210830 0 84.59 90.06 84.5648 89.62 6454348 89.1942 up up correct
NTGR.US NETGEAR Inc 20210830 0 35.39 35.73 35.32 35.72 243900 35.72 up up correct
NTIC.US Northern Technologies International Corporation 20210830 0 17.0301 17.0301 16.32 16.5 6740 16.426 down down correct
NTLA.US Intellia Therapeutics Inc 20210830 0 159.31 161.04 152.06 153.95 918400 153.95 down up incorrect
NTNX.US Nutanix Inc 20210830 0 37.195 37.195 36.285 36.69 1656900 36.69 down up incorrect
NTRA.US Natera Inc 20210830 0 117.68 121.67 117.51 119.81 691300 119.81 up up correct
NTRB.US Nutriband Inc. Common Stock 20210830 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20210830 0 121.39 121.74 118.04 118.06 507150 116.6494 down down correct
NTRSO.US Northern Trust Corporation 20210830 0 27.62 27.76 27.62 27.74 8700 27.1434 up up correct
NTUS.US Natus Medical Incorporated 20210830 0 26.39 27.01 26.26 26.32 74200 26.32 down up incorrect
NTWK.US NetSol Technologies Inc 20210830 0 4.26 4.42 4.2 4.2 4500 4.2 down down correct
NUAN.US Nuance Communications Inc 20210830 0 55.05 55.1 55 55.08 2029100 55.08 up up correct
NURO.US NeuroMetrix Inc 20210830 0 15.53 16.09 13.5 13.88 7797900 13.88 down down correct
NUVA.US NuVasive Inc 20210830 0 59.95 60.22 59.19 59.42 328300 59.42 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210830 0 34.69 35.84 33.094 34.18 158000 34.18 down down correct
NUWE.US Nuwellis Inc 20210830 0 4.42 4.48 3.87 4.01 305500 4.01 down down correct
NUZE.US NuZee Inc 20210830 0 2.5 2.55 2.45 2.545 33000 2.545 up up correct
NVAX.US Novavax Inc 20210830 0 224.31 238.2 223.1 233.23 2685000 233.23 up down incorrect
NVCN.US Neovasc Inc 20210830 0 0.838 0.84 0.8111 0.8136 206908 0.8136 down down correct
NVCR.US NovoCure Limited 20210830 0 135.56 138.31 133.4 134.48 345800 134.48 down down correct
NVDA.US NVIDIA Corporation 20210830 0 228.2997 230.43 225.51 226.88 26257990 226.8122 down down correct
NVEC.US NVE Corporation 20210830 0 70.6 70.69 70 70 9311 68.9843 down down correct
NVEE.US NV5 Global Inc 20210830 0 105.52 106.99 105.52 106.42 38100 106.42 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210830 0 128.829 128.829 127.188 127.188 1400 127.188 down down correct
NVFY.US Nova LifeStyle Inc 20210830 0 2.26 2.41 2.12 2.29 310026 2.29 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210830 0 0.67 0.67 0.64 0.66 702300 0.66 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210830 0 100.97 101.92 99.65 101.32 65100 101.32 up up correct
NVNO.US enVVeno Medical Corp 20210830 0 7.69 7.8 7.605 7.69 112700 7.69
NVNOW.US enVVeno Medical Corporation 20210830 0 0.36 0.39 0.33 0.36 11000 0.36
NVOS.US Novo Integrated Sciences Inc 20210830 0 1.91 1.94 1.82 1.88 39046 1.88 down up incorrect
NVSA.US New Vista Acquisition Corp 20210830 0 9.63 9.65 9.63 9.63 2100 9.63
NVSAU.US New Vista Acquisition Corp 20210830 0 9.89 9.89 9.88 9.88 1600 9.88 down down correct
NVSAW.US New Vista Acquisition Corp 20210830 0 0.7803 0.81 0.7802 0.8 16047 0.8 up up correct
NVVE.US Nuvve Holding Corp 20210830 0 10 10.09 9.85 9.97 60000 9.97 down down correct
NVVEW.US Nuvve Holding Corp 20210830 0 1.2 1.2 1.1 1.145 55726 1.145 down down correct
NWBI.US Northwest Bancshares Inc 20210830 0 13.2 13.22 12.91 12.93 323312 12.7494 down up incorrect
NWE.US NorthWestern Corporation 20210830 0 64.12 64.12 63.37 63.64 196055 62.3121 down down correct
NWFL.US Norwood Financial Corp 20210830 0 25.5 25.6899 25.5 25.52 2668 25.2611 up up correct
NWL.US Newell Brands Inc 20210830 0 25.44 25.44 25.05 25.21 1506476 24.9518 down down correct
NWLI.US National Western Life Group Inc 20210830 0 230.2499 230.2499 225.13 225.13 11565 224.7629 down up incorrect
NWPX.US Northwest Pipe Company 20210830 0 25.86 26.02 25.37 25.93 35200 25.93 up up correct
NWS.US News Corporation 20210830 0 22.15 22.16 21.92 21.98 358485 21.8774 down down correct
NWSA.US News Corporation 20210830 0 22.68 22.72 22.34 22.37 1482675 22.2678 down down correct
NXGN.US NextGen Healthcare Inc 20210830 0 15.7 15.71 15.12 15.27 249000 15.27 down down correct
NXPI.US NXP Semiconductors N.V 20210830 0 227.34 228.72 225.55 227.64 1150568 226.468 up up correct
NXST.US Nexstar Media Group Inc 20210830 0 149 149.565 147.1422 148.05 181144 147.4391 down down correct
NXTC.US NextCure Inc 20210830 0 7.42 7.46 7.335 7.42 136000 7.42
NXTD.US Nxt 20210830 0 0.69 0.7049 0.672 0.678 2363430 6.78 down down correct
NXTP.US Nextplay Technologies Inc 20210830 0 1.84 2.03 1.84 2.03 161300 2.03 up up correct
NYMT.US New York Mortgage Trust Inc 20210830 0 4.43 4.43 4.35 4.35 1822195 4.1397 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210830 0 24.29 24.35 24.221 24.25 27400 23.3886 down down correct
NYMTM.US New York Mortgage Trust Inc 20210830 0 25.93 25.93 25.86 25.905 6876 24.9281 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20210830 0 25.63 25.8262 25.6 25.81 7315 24.8225 up up correct
NYMTP.US New York Mortgage Trust Inc 20210830 0 25.39 25.4 25.3002 25.38 9026 24.8994 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210830 0 2.22 2.22 2.07 2.16 132000 2.16 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210830 0 29.76 29.76 29.76 29.76 300 29.76
OAS.US Oasis Petroleum Inc 20210830 0 89.39 89.39 86.02 86.03 87573 86.03 down down correct
OB.US Outbrain Inc 20210830 0 17.09 17.23 16.1 17.14 270800 17.14 up down incorrect
OBAS.US Optibase Ltd 20210830 0 10.66 10.66 10.66 10.66 0 10.66
OBCI.US Ocean Bio 20210830 0 9.46 9.78 9.43 9.65 10631 9.5893 up up correct
OBLG.US Oblong Inc 20210830 0 2.3 2.37 2.15 2.18 118300 2.18 down down correct
OBNK.US Origin Bancorp Inc 20210830 0 41.02 41.1563 38.44 40.22 25449 40.1054 down down correct
OBSV.US ObsEva SA 20210830 0 2.85 2.91 2.8 2.88 701000 2.88 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210830 0 34.52 34.55 34.52 34.55 2000 34.1566 up up correct
OCAX.US OCA Acquisition Corp 20210830 0 9.835 9.855 9.83 9.85 25500 9.85 up up correct
OCAXU.US OCA Acquisition Corp 20210830 0 10.08 10.08 10.08 10.08 0 10.08
OCAXW.US OCA Acquisition Corp 20210830 0 0.4401 0.524 0.4401 0.52 2435 0.52 up up correct
OCC.US Optical Cable Corporation 20210830 0 3.51 3.59 3.46 3.48 11400 3.48 down up incorrect
OCCI.US OFS Credit Company Inc 20210830 0 14.49 14.5331 14.35 14.38 103078 13.2282 down down correct
OCCIO.US OFS Credit Company Inc 20210830 0 25.07 25.08 25.029 25.05 2700 24.5478 down down correct
OCCIP.US OFS Credit Company Inc 20210830 0 25.21 25.3006 25.21 25.3006 385 24.8758 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210830 0 20.67 20.815 20.53 20.68 277900 20.68 up up correct
OCFC.US OceanFirst Financial Corp 20210830 0 21.73 21.96 21.11 21.17 196960 21.0053 down down correct
OCFCP.US OceanFirst Financial Corp 20210830 0 28.2 28.2 28.2 28.2 500 27.7612
OCG.US Oriental Culture Holding LTD 20210830 0 4.65 4.8 4.48 4.69 248000 4.69 up up correct
OCGN.US Ocugen Inc 20210830 0 7.6 7.658 7.25 7.27 6129600 7.27 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20210830 0 7.39 7.4 7.31 7.34 1211108 7.0453 down down correct
OCUL.US Ocular Therapeutix Inc 20210830 0 11 11.16 10.67 10.74 773200 10.74 down down correct
OCUP.US Ocuphire Pharma Inc 20210830 0 4.56 4.5701 4.291 4.37 232683 4.37 down down correct
OCX.US OncoCyte Corporation 20210830 0 4.22 4.24 3.99 4.05 629500 4.05 down down correct
ODFL.US Old Dominion Freight Line Inc 20210830 0 289.78 294.49 287.76 293.84 429802 293.4756 up up correct
ODP.US The ODP Corporation 20210830 0 46.82 47.72 46.2 46.96 182884 46.96 up up correct
ODT.US Odonate Therapeutics Inc 20210830 0 3.31 3.39 3.25 3.39 159100 3.39 up down incorrect
OEG.US Orbital Energy Group Inc 20210830 0 3.353 3.38 3.19 3.32 1792500 3.32 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210830 0 9.64 9.64 9.64 9.64 0 9.64
OEPWU.US One Equity Partners Open Water I Corp 20210830 0 9.91 9.91 9.91 9.91 8700 9.91
OEPWW.US One Equity Partners Open Water I Corp 20210830 0 0.7201 0.7201 0.7201 0.7201 150 0.7201
OESX.US Orion Energy Systems Inc 20210830 0 4.59 4.65 4.39 4.43 69900 4.43 down down correct
OFED.US Oconee Federal Financial Corp 20210830 0 23.3 25.95 22.8 24.91 21781 24.8065 up down incorrect
OFIX.US Orthofix Medical Inc 20210830 0 41.9 41.9 41.37 41.67 48000 41.67 down down correct
OFLX.US Omega Flex Inc 20210830 0 150.02 150.02 150.02 150.02 1159 149.3437
OFS.US OFS Capital Corporation 20210830 0 10.5 10.59 10.42 10.46 69132 9.9897 down down correct
OFSSG.US OFS Capital Corporation 20210830 0 25.23 25.25 25.23 25.25 800 24.861 up up correct
OFSSI.US OFSSI 20210830 0 25.239 25.239 25.15 25.16 1400 24.7917 down down correct
OGI.US OrganiGram Holdings Inc 20210830 0 2.63 2.64 2.51 2.58 4475200 2.58 down down correct
OHPA.US Orion Acquisition Corp 20210830 0 9.67 9.67 9.67 9.67 0 9.67
OHPAU.US Orion Acquisition Corp 20210830 0 9.85 9.85 9.85 9.85 300 9.85
OIIM.US O2Micro International Limited 20210830 0 7.07 7.15 6.99 7.02 69400 7.02 down down correct
OKTA.US Okta Inc 20210830 0 263 266.179 260.11 264.98 1363800 264.98 up up correct
OLB.US The OLB Group Inc 20210830 0 3.62 4.1 3.5 3.84 399400 3.84 up up correct
OLED.US Universal Display Corporation 20210830 0 210 210 205.83 208.7 292296 208.2204 down down correct
OLK.US Olink Holding AB (publ) 20210830 0 31.65 32.75 31.23 31.98 307000 31.98 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210830 0 72.64 77.16 72.27 76.61 2185000 76.61 up up correct
OLMA.US Olema Pharmaceuticals Inc 20210830 0 30.39 30.54 29.52 30.06 269200 30.06 down down correct
OM.US Outset Medical Inc 20210830 0 46.01 47.75 44.2 46.74 396900 46.74 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210830 0 48.91 48.91 48.28 48.54 36657 46.701 down up incorrect
OMCL.US Omnicell Inc 20210830 0 157.99 159.83 154.87 155.74 270400 155.74 down down correct
OMEG.US Omega Alpha SPAC 20210830 0 9.694 9.694 9.694 9.694 0 9.694
OMER.US Omeros Corporation 20210830 0 15.73 15.89 15.48 15.69 324600 15.69 down down correct
OMEX.US Odyssey Marine Exploration Inc 20210830 0 5.45 5.59 5.43 5.49 20700 5.49 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20210830 0 19.23 20.83 19.01 20 124400 20 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210830 0 17.25 17.4 16.6 16.64 126200 16.64 down down correct
OMP.US Oasis Midstream Partners LP 20210830 0 21.5 21.71 20.76 20.88 155718 20.4198 down up incorrect
OMQS.US OMNIQ Corp. Common Stock 20210830 0 9.05 9.99 8.41 9.3 29500 9.3 up up correct
ON.US ON Semiconductor Corporation 20210830 0 45.92 45.97 45 45.27 3469900 45.27 down up incorrect
ONB.US Old National Bancorp 20210830 0 16.98 16.98 16.58 16.59 1057545 16.3218 down down correct
ONCR.US Oncorus Inc 20210830 0 10.58 10.845 9.64 9.8 319100 9.8 down up incorrect
ONCS.US OncoSec Medical Incorporated 20210830 0 2.32 2.32 2.25 2.26 107500 2.26 down down correct
ONCT.US Oncternal Therapeutics Inc 20210830 0 4.45 4.51 4.25 4.35 571000 4.35 down down correct
ONCY.US Oncolytics Biotech Inc 20210830 0 2.24 2.26 2.19 2.19 192500 2.19 down up incorrect
ONDS.US Ondas Holdings Inc 20210830 0 7.15 7.29 6.71 7.07 451800 7.07 down down correct
ONEM.US 1Life Healthcare Inc 20210830 0 24.36 24.73 23.93 24.61 1172300 24.61 up down incorrect
ONEW.US OneWater Marine Inc 20210830 0 41.28 42 40.541 41.09 38500 41.09 down up incorrect
ONTX.US Onconova Therapeutics Inc 20210830 0 5.25 5.29 5.08 5.2 137000 5.2 down down correct
ONVO.US Organovo Holdings Inc 20210830 0 7.6 7.67 7.43 7.43 55700 7.43 down down correct
OPBK.US OP Bancorp 20210830 0 10.02 10.08 9.96 9.96 44825 9.8803 down down correct
OPCH.US Option Care Health Inc 20210830 0 25.38 26.57 25.25 26.27 2022300 26.27 up up correct
OPEN.US Opendoor Technologies Inc 20210830 0 17.39 17.68 16.95 17.56 7028500 17.56 up up correct
OPGN.US OpGen Inc 20210830 0 3 3.05 2.945 2.96 1366200 2.96 down down correct
OPHC.US OptimumBank Holdings Inc 20210830 0 4.71 4.89 4.71 4.74 18500 4.74 up up correct
OPI.US Office Properties Income Trust 20210830 0 26.87 26.88 26.391 26.53 100829 26.53 down up incorrect
OPINL.US Office Properties Income Trust 20210830 0 27.3 27.53 27.13 27.13 16100 26.7417 down down correct
OPK.US OPKO Health Inc 20210830 0 3.83 3.91 3.82 3.84 2376600 3.84 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210830 0 16.41 17.1 16.04 16.89 30300 16.89 up up correct
OPOF.US Old Point Financial Corporation 20210830 0 22.1 22.75 22.1 22.22 10768 21.9674 up up correct
OPRA.US Opera Limited 20210830 0 10.03 10.06 9.82 9.98 42700 9.98 down down correct
OPRT.US Oportun Financial Corporation 20210830 0 25.5 25.5 24.81 24.86 40100 24.86 down down correct
OPRX.US OptimizeRx Corporation 20210830 0 67.08 67.665 65.25 67.1 99869 67.1 up up correct
OPT.US Opthea Limited 20210830 0 8.2 8.55 7.825 7.95 16426 7.95 down down correct
OPTN.US OptiNose Inc 20210830 0 2.89 3 2.89 2.96 233400 2.96 up up correct
ORGN.US Origin Materials Inc 20210830 0 7.05 7.1 6.64 6.67 1465383 6.67 down down correct
ORGNW.US Origin Materials Inc Warrant 20210830 0 1.8 1.8 1.66 1.68 14831 1.68 down down correct
ORGO.US Organogenesis Holdings Inc 20210830 0 16.07 16.31 15.765 16.28 449700 16.28 up down incorrect
ORGS.US Orgenesis Inc 20210830 0 5.29 5.32 5.15 5.2 42300 5.2 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210830 0 9.6 9.6 9.6 9.6 700 9.6
ORIAU.US Orion Biotech Opportunities Corp 20210830 0 9.96 9.96 9.96 9.96 0 9.96
ORIC.US ORIC Pharmaceuticals Inc 20210830 0 22.52 23.98 22.02 22.2 173400 22.2 down up incorrect
ORLY.US O'Reilly Automotive Inc 20210830 0 593.58 599.74 593.24 596.65 376700 596.65 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210830 0 18.59 19.29 17.59 18.9 552500 18.9 up up correct
ORRF.US Orrstown Financial Services Inc 20210830 0 23.96 23.96 23.45 23.45 8334 23.2636 down down correct
ORTX.US Orchard Therapeutics plc 20210830 0 2.87 2.88 2.67 2.68 715100 2.68 down down correct
OSAT.US Orbsat Corp Common Stock 20210830 0 6.32 6.7 6.1 6.5 755988 6.5 up up correct
OSATW.US Orbsat Corp Warrants 20210830 0 3.2 3.2 3.0523 3.0523 13839 3.0523 down down correct
OSBC.US Old Second Bancorp Inc 20210830 0 11.98 12.07 11.675 11.71 54264 11.6656 down down correct
OSIS.US OSI Systems Inc 20210830 0 99.23 99.53 98.33 98.74 62100 98.74 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210830 0 3.31 3.44 3.29 3.37 62700 3.37 up up correct
OSPN.US OneSpan Inc 20210830 0 19.45 19.74 18.99 19.11 128000 19.11 down down correct
OSS.US One Stop Systems Inc 20210830 0 5.67 5.73 5.5 5.57 78600 5.57 down down correct
OSTK.US Overstock.com Inc 20210830 0 74.34 75.2 71.81 72.85 756300 72.85 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210830 0 9.638 9.638 9.638 9.638 0 9.638
OSTRU.US Oyster Enterprises Acquisition Corp 20210830 0 10 10 10 10 600 10
OSTRW.US Oyster Enterprises Acquisition Corp 20210830 0 0.6 0.6 0.55 0.55 6700 0.55 down down correct
OSUR.US OraSure Technologies Inc 20210830 0 10.86 10.92 10.61 10.88 343500 10.88 up up correct
OSW.US OneSpaWorld Holdings Limited 20210830 0 10.93 10.93 10.43 10.52 150800 10.52 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210830 0 9.837 9.9 9.81 9.83 1500 9.83 down up incorrect
OTECU.US OceanTech Acquisitions I Corp. Units 20210830 0 10.19 10.19 10.14 10.14 1000 10.14 down down correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210830 0 0.43 0.4401 0.43 0.44 103468 0.44 up up correct
OTEL.US Otelco Inc 20210830 0 0.768 0.768 0.764 0.764 113238 0.764 down down correct
OTEX.US Open Text Corporation 20210830 0 54.69 54.92 54.52 54.64 153484 54.1618 down down correct
OTIC.US Otonomy Inc 20210830 0 1.51 1.51 1.43 1.45 138800 1.45 down down correct
OTLK.US Outlook Therapeutics Inc 20210830 0 2.58 2.7 2.52 2.63 1296395 2.63 up down incorrect
OTLKW.US Oncobiologics Inc. Series A Warrant 20210830 0 0.2902 0.3 0.2901 0.2999 4970 0.2999 up up correct
OTLY.US Oatly Group AB 20210830 0 18.71 18.91 18.08 18.81 1423100 18.81 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210830 0 7.5 7.5 6.99 7.15 23600 7.15 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210830 0 1.08 1.145 1.04 1.145 12475 1.145 up down incorrect
OTRA.US OTR Acquisition Corp 20210830 0 10.02 10.055 10.02 10.055 10900 10.055 up up correct
OTRAU.US OTR Acquisition Corp 20210830 0 10.32 10.32 10.32 10.32 0 10.32
OTRAW.US OTR Acquisition Corp 20210830 0 0.5501 0.5501 0.55 0.55 6096 0.55 down up incorrect
OTRK.US Ontrak Inc 20210830 0 11.69 13.48 11.55 12.07 1718433 12.07 up up correct
OTRKP.US Ontrak Inc 20210830 0 19 19.695 18.81 19.19 30700 18.4731 up up correct
OTTR.US Otter Tail Corporation 20210830 0 54.73 55.23 54.5368 55.02 90832 54.6997 up up correct
OUST.US WT 20210830 0 2.2 2.2 1.8497 1.87 24531 1.87 down down correct
OVBC.US Ohio Valley Banc Corp 20210830 0 27 27.2 27 27.04 3318 26.8328 up down incorrect
OVID.US Ovid Therapeutics Inc 20210830 0 3.55 3.59 3.47 3.51 310300 3.51 down down correct
OVLY.US Oak Valley Bancorp 20210830 0 17.89 17.96 17.58 17.6 9900 17.6 down down correct
OWSCX.US OWSCX 20210830 0 21.51 21.51 21.51 21.51 0 21.51
OXACU.US Oxbridge Acquisition Corp. Unit 20210830 0 10.08 10.08 10.07 10.07 3500 10.07 down down correct
OXBR.US Oxbridge Re Holdings Limited 20210830 0 3.29 3.319 3.07 3.07 165600 3.07 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210830 0 0.1802 0.1808 0.165 0.168 15677 0.168 down down correct
OXLC.US Oxford Lane Capital Corp 20210830 0 7.19 7.201 7.09 7.09 1020773 6.841 down up incorrect
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210830 0 25.925 25.99 25.925 25.99 500 25.1647 up up correct
OXLCM.US Oxford Lane Capital Corp 20210830 0 25.31 25.31 25.28 25.2845 2583 24.7282 down down correct
OXLCP.US Oxford Lane Capital Corp 20210830 0 25.11 25.2 25.05 25.151 4500 24.6403 up up correct
OXSQ.US Oxford Square Capital Corp 20210830 0 4.4 4.459 4.34 4.34 129851 4.1997 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210830 0 25.17 25.17 25.14 25.14 1200 24.7964 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210830 0 25.39 25.4 25.3 25.4 550 24.5949 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210830 0 25.34 25.48 25.25 25.3 4000 24.9137 down down correct
OYST.US Oyster Point Pharma Inc 20210830 0 13.88 14.05 13.25 13.34 109600 13.34 down down correct
OZK.US Bank OZK 20210830 0 43.28 43.37 42.16 42.2 323846 41.9179 down down correct
OZON.US Ozon Holdings PLC 20210830 0 53.2 53.719 52.71 52.83 474300 52.83 down down correct
PAA.US Plains All American Pipeline L.P 20210830 0 9.49 9.53 9.24 9.25 3153448 9.0911 down down correct
PAAS.US Pan American Silver Corp 20210830 0 25.98 26.19 25.49 25.57 1389094 25.4767 down down correct
PACB.US Pacific Biosciences of California Inc 20210830 0 30.21 30.87 29.54 30.46 1490600 30.46 up up correct
PACW.US PacWest Bancorp 20210830 0 43.43 43.46 41.88 41.91 313720 41.696 down down correct
PACX.US Pioneer Merger Corp 20210830 0 9.85 9.889 9.85 9.875 6900 9.875 up up correct
PACXU.US Pioneer Merger Corp 20210830 0 10.16 10.16 10.15 10.15 1005 10.15 down down correct
PACXW.US Pioneer Merger Corp 20210830 0 1.05 1.1007 0.98 1 19490 1 down down correct
PAE.US PAE Incorporated 20210830 0 6.63 6.94 6.57 6.62 672200 6.62 down down correct
PAGP.US Plains GP Holdings L.P 20210830 0 10.02 10.04 9.62 9.65 3602745 9.4968 down down correct
PAHC.US Phibro Animal Health Corporation 20210830 0 23.43 24.03 23.43 23.8 142844 23.5519 up up correct
PAIC.US Petra Acquisition Inc 20210830 0 10.04 10.07 10.04 10.065 225014 10.065 up up correct
PAICU.US Petra Acquisition Inc 20210830 0 10.55 10.619 10.55 10.619 21600 10.619 up up correct
PAICW.US Petra Acquisition Inc 20210830 0 0.6 0.6001 0.51 0.55 330479 0.55 down down correct
PALI.US Palisade Bio Inc 20210830 0 2.53 2.85 2.46 2.73 874200 2.73 up down incorrect
PALT.US Paltalk Inc. Common Stock 20210830 0 3.69 3.78 3.42 3.68 23800 3.68 down up incorrect
PANA.US Panacea Acquisition Corp. II 20210830 0 9.75 9.75 9.75 9.75 100 9.75
PANL.US Pangaea Logistics Solutions Ltd 20210830 0 4.9 4.94 4.78 4.85 467243 4.7731 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210830 0 463 464.9 456.57 458.81 1254900 458.81 down down correct
PAQC.US Provident Acquisition Corp 20210830 0 9.64 9.66 9.63 9.64 10000 9.64
PAQCU.US Provident Acquisition Corp 20210830 0 9.9 9.91 9.89 9.91 900 9.91 up up correct
PAQCW.US Provident Acquisition Corp 20210830 0 0.6001 0.6275 0.5803 0.5803 19270 0.5803 down down correct
PASG.US Passage Bio Inc 20210830 0 11.9 12.24 11.59 11.62 155300 11.62 down down correct
PATI.US Patriot Transportation Holding Inc 20210830 0 12.4 12.52 12.3246 12.3246 3296 9.1806 down up incorrect
PATK.US Patrick Industries Inc 20210830 0 86.79 86.79 83.8 85.05 88662 85.05 down down correct
PAVM.US PAVmed Inc 20210830 0 7.36 7.37 7.11 7.24 876500 7.24 down down correct
PAVMW.US PAVmed Inc 20210830 0 3 3 3 3 500 3
PAVMZ.US PAVmed Inc. Series Z Warrant 20210830 0 5.41 5.6 5.36 5.58 10344 5.58 up up correct
PAX.US Patria Investments Limited 20210830 0 16.35 16.35 16.05 16.19 92100 15.6062 down down correct
PAYA.US Paya Holdings Inc 20210830 0 10.53 10.89 9.81 9.89 1663500 9.89 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210830 0 10.238 10.238 9.84 9.86 1551500 9.86 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20210830 0 2.18 2.31 2.18 2.235 33501 2.235 up down incorrect
PAYS.US PaySign Inc 20210830 0 2.51 2.56 2.48 2.48 118100 2.48 down down correct
PAYX.US Paychex Inc 20210830 0 114.5 115.12 114.29 114.52 734195 113.9073 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20210830 0 13.642 13.77 13.642 13.77 6200 13.77 up down incorrect
PBCT.US People's United Financial Inc 20210830 0 16.63 16.65 16.225 16.31 1857196 16.1388 down down correct
PBCTP.US People's United Financial Inc 20210830 0 29.06 29.31 28.78 29.05 14160 28.3407 down down correct
PBFS.US Pioneer Bancorp Inc 20210830 0 12.18 12.28 12.11 12.25 17400 12.25 up up correct
PBHC.US Pathfinder Bancorp Inc 20210830 0 16.22 16.22 16.22 16.22 337 16.1503
PBIP.US Prudential Bancorp Inc 20210830 0 14.65 15.95 14.61 14.8 145689 14.6573 up down incorrect
PBLA.US Panbela Therapeutics Inc 20210830 0 2.45 2.47 2.22 2.26 123200 2.26 down down correct
PBPB.US Potbelly Corporation 20210830 0 7.07 7.07 6.91 6.92 27855 6.92 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20210830 0 1.38 1.38 1.31 1.34 1360500 1.34 down down correct
PBYI.US Puma Biotechnology Inc 20210830 0 7.72 7.84 7.55 7.61 193100 7.61 down up incorrect
PCAR.US PACCAR Inc 20210830 0 82.44 82.4799 81.72 82.05 1237578 80.3528 down up incorrect
PCB.US PCB Bancorp 20210830 0 19.51 19.54 18.8333 18.96 21341 18.8628 down down correct
PCH.US PotlatchDeltic Corporation 20210830 0 52.83 53 52.3 52.47 259451 48.1725 down down correct
PCOM.US Points International Ltd 20210830 0 17.47 18.27 17.39 18.25 28300 18.25 up up correct
PCRX.US Pacira BioSciences Inc 20210830 0 59.2 59.79 58.51 59.03 293600 59.03 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210830 0 6.12 6.29 6.06 6.2 23900 6.2 up down incorrect
PCSB.US PCSB Financial Corporation 20210830 0 18.47 18.545 18.24 18.34 19565 18.2819 down down correct
PCT.US PureCycle Technologies Inc 20210830 0 15.01 15.12 13.88 13.95 768000 13.95 down up incorrect
PCTI.US PCTEL Inc 20210830 0 6.72 6.79 6.7 6.73 36734 6.6691 up up correct
PCTTU.US PureCycle Technologies Inc 20210830 0 18.98 18.98 18.98 18.98 0 18.98
PCTTW.US PureCycle Technologies Inc 20210830 0 5.76 5.86 5.6 5.69 3383 5.69 down down correct
PCTY.US Paylocity Holding Corporation 20210830 0 264.97 269.42 264.78 268.92 161300 268.92 up up correct
PCVX.US Vaxcyte Inc 20210830 0 26.6 27.205 25.69 26.5 139400 26.5 down down correct
PCYG.US Park City Group Inc 20210830 0 5.3 5.38 5.3 5.34 5200 5.34 up up correct
PCYO.US Pure Cycle Corporation 20210830 0 16.2 16.55 14.69 15.03 216500 15.03 down down correct
PDCE.US PDC Energy Inc 20210830 0 42.03 42.2 40.38 40.4 647357 39.7641 down down correct
PDCO.US Patterson Companies Inc 20210830 0 30.28 30.54 30 30.29 707191 30.0458 up up correct
PDD.US Pinduoduo Inc 20210830 0 94.3 95.86 90.17 94.98 7790200 94.98 up up correct
PDEX.US Pro 20210830 0 26.69 27.33 25.66 25.7 18200 25.7 down down correct
PDFS.US PDF Solutions Inc 20210830 0 22.56 22.56 22.16 22.41 88000 22.41 down down correct
PDLB.US PDL Community Bancorp 20210830 0 13.63 13.71 13.63 13.71 800 13.71 up up correct
PDSB.US PDS Biotechnology Corporation 20210830 0 14.5 15.4 14.49 14.92 676300 14.92 up up correct
PDSKX.US PDSKX 20210830 0 28.04 28.04 28.04 28.04 0 27.8388
PDSRX.US PDSRX 20210830 0 27.97 27.97 27.97 27.97 0 27.7898
PDSYX.US PDSYX 20210830 0 28.16 28.16 28.16 28.16 0 27.9578
PEB.US PH 20210830 0 25.34 25.68 25.32 25.5 333740 25.1866 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210830 0 28.29 28.595 28 28.2 12392 27.8605 down down correct
PEBO.US Peoples Bancorp Inc 20210830 0 31.92 31.92 30.87 30.94 58777 30.5961 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210830 0 30.29 30.51 29.5 30.24 155667 29.9018 down down correct
PEGA.US Pegasystems Inc 20210830 0 138.58 139.92 138.3 138.39 147728 138.321 down down correct
PENN.US Penn National Gaming Inc 20210830 0 84.23 84.23 81.28 81.54 311540000 81.54 down down correct
PEP.US PepsiCo Inc 20210830 0 155.18 156.17 155.01 156 2540619 153.8981 up up correct
PERI.US Perion Network Ltd 20210830 0 21.44 21.68 20.51 20.94 634500 20.94 down down correct
PESI.US Perma 20210830 0 5.85 5.85 5.75 5.77 4400 5.77 down down correct
PETQ.US PetIQ Inc 20210830 0 25.5 25.775 25.36 25.49 257700 25.49 down up incorrect
PETS.US PetMed Express Inc 20210830 0 28.74 29 28.21 28.7 448246 28.4265 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210830 0 2.76 3.2 2.68 2.85 264300 2.85 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20210830 0 0.8302 0.8302 0.818 0.82 3411 0.82 down down correct
PETZ.US TDH Holdings Inc 20210830 0 2.15 2.27 2.12 2.24 65700 2.24 up up correct
PFALX.US PFALX 20210830 0 9.69 9.69 9.69 9.69 0 9.69
PFBC.US Preferred Bank 20210830 0 63.48 63.48 61.79 61.85 51165 61.5047 down down correct
PFC.US Premier Financial Corp 20210830 0 31.04 31.71 30.07 30.12 96319 29.8583 down up incorrect
PFDR.US Pathfinder Acquisition Corporation 20210830 0 9.75 9.75 9.75 9.75 600 9.75
PFDRU.US Pathfinder Acquisition Corporation 20210830 0 9.942 9.942 9.942 9.942 200 9.942
PFDRW.US Pathfinder Acquisition Corporation 20210830 0 0.6998 0.6998 0.695 0.695 1285 0.695 down down correct
PFFLX.US PFFLX 20210830 0 9.69 9.69 9.69 9.69 0 9.69
PFG.US Principal Financial Group Inc 20210830 0 67.427 68.265 67.01 67.16 549347 65.9296 down down correct
PFHD.US Professional Holding Corp 20210830 0 18.78 19.41 18.605 19 29800 19 up up correct
PFIE.US Profire Energy Inc 20210830 0 1.08 1.11 1.07 1.1 2770000 1.1 up up correct
PFIN.US P&F Industries Inc 20210830 0 6.66 6.94 6.66 6.94 4000 6.94 up up correct
PFIS.US Peoples Financial Services Corp 20210830 0 46.75 46.75 46.25 46.25 10841 45.8876 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210830 0 9.69 9.69 9.69 9.69 0 9.4942
PFLT.US PennantPark Floating Rate Capital Ltd 20210830 0 12.95 12.96 12.8 12.8 153613 12.435 down up incorrect
PFMT.US Performant Financial Corporation 20210830 0 4.44 4.45 4.26 4.42 409900 4.42 down up incorrect
PFSW.US PFSweb Inc 20210830 0 13.53 13.6 13.21 13.42 96500 13.42 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210830 0 9.98 9.98 9.91 9.98 2300 9.98
PFX.US Phenixfin Corporation 20210830 0 41.31 41.31 41.31 41.31 334 41.31
PFXNL.US PhenixFIN Corporation 20210830 0 25.37 25.39 25.362 25.39 1000 24.6401 up up correct
PGC.US Peapack 20210830 0 33.67 33.67 32.85 32.89 37043 32.8442 down down correct
PGEN.US Precigen Inc 20210830 0 6 6.15 5.87 5.95 1092500 5.95 down down correct
PGNY.US Progyny Inc 20210830 0 54.99 56.12 54.63 55.09 585200 55.09 up down incorrect
PGRW.US Progress Acquisition Corp 20210830 0 9.7 9.71 9.69 9.71 2900 9.71 up up correct
PGRWU.US Progress Acquisition Corp 20210830 0 9.95 9.95 9.95 9.95 900 9.95
PGRWW.US Progress Acquisition Corp 20210830 0 0.5001 0.6164 0.5001 0.6164 836 0.6164 up up correct
PHAR.US Pharming Group NV 20210830 0 10.55 10.55 10.55 10.55 0 10.55
PHAS.US PhaseBio Pharmaceuticals Inc 20210830 0 3.27 3.32 3.14 3.24 193300 3.24 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210830 0 33.73 35.02 33.56 34.58 75900 34.58 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210830 0 3.28 3.28 2.97 3 24000 3 down down correct
PHIC.US Population Health Investment Co. Inc 20210830 0 9.75 9.75 9.75 9.75 400 9.75
PHICU.US Population Health Investment Co. Inc 20210830 0 10.03 10.03 10.03 10.03 0 10.03
PHICW.US Population Health Investment Co. Inc 20210830 0 0.8 0.86 0.689 0.8 197030 0.8
PHIO.US Phio Pharmaceuticals Corp 20210830 0 1.94 1.95 1.9 1.92 55800 1.92 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20210830 0 0.1652 0.1652 0.1652 0.1652 20 0.1652
PHUN.US Phunware Inc 20210830 0 1.08 1.09 1.02 1.06 1311600 1.06 down down correct
PHUNW.US Phunware Inc 20210830 0 0.22 0.245 0.1917 0.2398 8915 0.2398 up up correct
PHVS.US Pharvaris N.V 20210830 0 20.26 21.47 20.01 20.97 9100 20.97 up up correct
PI.US Impinj Inc 20210830 0 60 60.23 58.02 58.45 168800 58.45 down up incorrect
PIIVX.US PIIVX 20210830 0 44.28 44.28 44.28 44.28 0 44.28
PINC.US Premier Inc 20210830 0 36.85 37.12 36.58 36.68 339314 36.2905 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210830 0 4.66 5.36 4.633 4.99 6773000 4.99 up up correct
PIXY.US ShiftPixy Inc 20210830 0 1.53 1.53 1.44 1.47 805200 1.47 down down correct
PKBK.US Parke Bancorp Inc 20210830 0 20.19 20.395 20.18 20.25 16170 20.1033 up up correct
PKOH.US Park 20210830 0 25.6 27.03 25.25 26.64 31848 26.4953 up up correct
PLAB.US Photronics Inc 20210830 0 14.5 14.76 14.39 14.66 591200 14.66 up down incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210830 0 37.16 37.35 35.991 36.5 1518000 36.5 down down correct
PLBC.US Plumas Bancorp 20210830 0 32.37 32.5 32.235 32.26 11931 32.1387 down up incorrect
PLBY.US PLBY Group Inc 20210830 0 25.98 25.98 23.94 24.38 838500 24.38 down down correct
PLCE.US The Children's Place Inc 20210830 0 90.5 90.59 86 87.15 528800 87.15 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210830 0 1.22 1.22 1.08 1.16 860900 1.16 down down correct
PLL.US Piedmont Lithium Inc 20210830 0 56.906 60.18 56.02 58.52 342700 58.52 up up correct
PLMI.US Plum Acquisition Corp. I 20210830 0 9.75 9.75 9.75 9.75 0 9.75
PLMIU.US Plum Acquisition Corp. I 20210830 0 9.82 9.82 9.82 9.82 0 9.82
PLMR.US Palomar Holdings Inc 20210830 0 93.34 93.64 89.71 90.05 122600 90.05 down down correct
PLPC.US Preformed Line Products Company 20210830 0 71.105 71.26 70.377 71 8231 70.5584 down down correct
PLRX.US Pliant Therapeutics Inc 20210830 0 18.12 18.64 17.65 17.85 72865 17.85 down down correct
PLSE.US Pulse Biosciences Inc 20210830 0 25.73 29.16 25.73 26.63 128700 26.63 up up correct
PLTK.US Playtika Holding Corp 20210830 0 26.03 26.67 25.65 26.54 1071500 26.54 up up correct
PLUG.US Plug Power Inc 20210830 0 26.57 26.7 25.45 26.13 17647500 26.13 down up incorrect
PLUS.US ePlus inc 20210830 0 108.72 109.43 107.44 108.6 26723 54.3 down down correct
PLXP.US PLx Pharma Inc 20210830 0 17.98 18.2 17.51 17.7 224700 17.7 down down correct
PLXS.US Plexus Corp 20210830 0 91.96 92.48 91.53 92.3 64300 92.3 up up correct
PLYA.US Playa Hotels & Resorts N.V 20210830 0 7.14 7.14 6.96 7.1 367000 7.1 down up incorrect
PMAAX.US PMAAX 20210830 0 11.97 11.97 11.97 11.97 0 11.913
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210830 0 3.431 3.47 3.29 3.3 2110960 3.3 down down correct
PMD.US Psychemedics Corporation 20210830 0 7.61 7.9599 7.61 7.83 30845 7.7749 up up correct
PME.US Pingtan Marine Enterprise Ltd 20210830 0 0.66 0.67 0.63 0.67 177400 0.67 up up correct
PMFLX.US PMFLX 20210830 0 11.97 11.97 11.97 11.97 0 11.9015
PMGM.US Priveterra Acquisition Corp 20210830 0 9.75 9.75 9.75 9.75 100 9.75
PMGMU.US Priveterra Acquisition Corp 20210830 0 9.9 9.9 9.9 9.9 1000 9.9
PMIFX.US PMIFX 20210830 0 9.78 9.78 9.78 9.78 0 9.78
PMT.US PC 20210830 0 24.88 24.93 24.81 24.875 328595 24.3668 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20210830 0 27.99 28.58 27.34 28 33800 28 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210830 0 30.37 30.64 29.66 29.96 282950 29.96 down down correct
PNBK.US Patriot National Bancorp Inc 20210830 0 9.23 9.3 9.15 9.3 900 9.3 up up correct
PNFP.US Pinnacle Financial Partners Inc 20210830 0 98.43 98.63 95.6 95.75 269646 95.5793 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210830 0 28.16 28.639 28.14 28.47 3200 28.0438 up up correct
PNNT.US PennantPark Investment Corporation 20210830 0 6.55 6.55 6.4085 6.5 222029 6.2689 down down correct
PNNTG.US PNNTG 20210830 0 25.36 25.36 25.32 25.32 1500 24.9765 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20210830 0 50.98 50.98 50.98 50.98 3000 50.98
PNT.US POINT Biopharma Global Inc 20210830 0 9.5 9.57 9.039 9.57 85400 9.57 up up correct
PNTG.US The Pennant Group Inc 20210830 0 29.73 29.73 28.23 29.1 72200 29.1 down down correct
POAI.US Predictive Oncology Inc 20210830 0 1.08 1.09 1.039 1.07 1112400 1.07 down up incorrect
PODD.US Insulet Corporation 20210830 0 295.68 300.58 295.68 296.15 186200 296.15 up up correct
POLA.US Polar Power Inc 20210830 0 7.29 7.51 6.8 7.07 1042600 7.07 down down correct
PONOU.US Pono Capital Corp Unit 20210830 0 10.04 10.05 10.04 10.05 5100 10.05 up up correct
POOL.US Pool Corporation 20210830 0 482.39 493.71 482.04 491.43 156794 490.6748 up down incorrect
POPM.US PopMail.com Inc 20210830 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210830 0 28.8 29.52 27.85 29.11 917600 29.11 up up correct
POW.US Powered Brands 20210830 0 9.72 9.72 9.65 9.68 5800 9.68 down down correct
POWI.US Power Integrations Inc 20210830 0 109.545 110.61 108.04 109.76 301810 109.5992 up up correct
POWL.US Powell Industries Inc 20210830 0 26.03 26.19 25.4 25.43 23623 25.1901 down down correct
POWRU.US Powered Brands 20210830 0 9.865 9.9 9.86 9.9 6900 9.9 up up correct
POWRW.US Powered Brands 20210830 0 0.71 0.71 0.7 0.7 433 0.7 down down correct
POWW.US AMMO Inc 20210830 0 7.53 7.64 7.41 7.44 1546900 7.44 down down correct
POWWP.US AMMO Inc 20210830 0 27.804 28.106 27.804 27.9 2100 26.8868 up up correct
PPBI.US Pacific Premier Bancorp Inc 20210830 0 41.05 41.05 39.56 39.6 328070 39.2926 down up incorrect
PPBT.US Purple Biotech Ltd 20210830 0 4.7 4.84 4.63 4.75 159500 4.75 up down incorrect
PPC.US Pilgrim's Pride Corporation 20210830 0 28.02 28.07 27.63 27.74 490700 27.74 down down correct
PPD.US PPD Inc 20210830 0 46.22 46.43 46.15 46.43 411400 46.43 up up correct
PPGH.US Poema Global Holdings Corp 20210830 0 9.67 9.7 9.647 9.7 3592 9.7 up up correct
PPGHU.US Poema Global Holdings Corp 20210830 0 9.955 10 9.955 10 1400 10 up up correct
PPGHW.US Poema Global Holdings Corp 20210830 0 0.65 0.66 0.65 0.6501 1546 0.6501 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20210830 0 10.19 10.19 10.19 10.19 0 10.19
PPIH.US Perma 20210830 0 7.1 7.1 7.08 7.08 1316 7.08 down down correct
PPSI.US Pioneer Power Solutions Inc 20210830 0 4.21 4.35 4.01 4.2 581800 4.2 down down correct
PPTA.US Midas Gold Corp. 20210830 0 5.25 5.255 4.72 4.96 883300 4.96 down down correct
PRAA.US PRA Group Inc 20210830 0 41.92 42.09 41.17 41.31 204500 41.31 down down correct
PRAX.US Praxis Precision Medicines Inc 20210830 0 19.85 20.14 18.9 19.07 169600 19.07 down down correct
PRCH.US Porch Group Inc 20210830 0 19.82 20.05 19.38 19.5 744900 19.5 down down correct
PRDEX.US PREDEX Funds 20210830 0 26.82 26.82 26.82 26.82 0 26.535
PRDO.US Perdoceo Education Corporation 20210830 0 11.13 11.13 10.9 10.95 266900 10.95 down down correct
PRFT.US Perficient Inc 20210830 0 117.5 119.36 115.41 118.7 384900 118.7 up up correct
PRFX.US PainReform Ltd 20210830 0 2.93 3 2.71 2.89 710900 2.89 down down correct
PRGS.US Progress Software Corporation 20210830 0 47.36 47.43 46.59 46.68 181942 46.3407 down up incorrect
PRIM.US Primoris Services Corporation 20210830 0 25.56 25.77 25.21 25.5 467877 25.3757 down down correct
PRIVX.US Sharespost 100 Fund 20210830 0 43.87 43.87 43.87 43.87 0 43.87
PRLD.US Prelude Therapeutics Incorporated 20210830 0 37.5 38.98 36.07 36.92 184900 36.92 down down correct
PRLVX.US PRLVX 20210830 0 43.48 43.48 43.48 43.48 0 43.48
PROC.US Procaps Group S.A. Ordinary Shares 20210830 0 10.12 10.135 10.12 10.12 3200 10.12
PROF.US Profound Medical Corp 20210830 0 14.87 14.92 14.37 14.83 48900 14.83 down down correct
PROG.US Progenity Inc 20210830 0 0.78 0.863 0.755 0.8 18284000 0.8 up up correct
PROV.US Provident Financial Holdings Inc 20210830 0 17.032 17.39 16.93 16.93 3826 16.7895 down up incorrect
PRPH.US ProPhase Labs Inc 20210830 0 5.46 5.85 5.35 5.58 50500 5.58 up down incorrect
PRPL.US Purple Innovation Inc 20210830 0 25.41 25.66 24.72 25.12 748700 25.12 down down correct
PRPO.US Precipio Inc 20210830 0 3.23 3.34 3.2 3.28 301400 3.28 up up correct
PRQR.US ProQR Therapeutics N.V 20210830 0 6.64 6.69 6.39 6.48 291500 6.48 down down correct
PRSR.US Prospector Capital Corp 20210830 0 9.63 9.69 9.63 9.67 62800 9.67 up down incorrect
PRSRU.US Prospector Capital Corp 20210830 0 9.92 9.92 9.89 9.92 10200 9.92
PRSRW.US Prospector Capital Corp 20210830 0 0.79 0.79 0.7275 0.75 21438 0.75 down down correct
PRTA.US Prothena Corporation plc 20210830 0 65.7 70.91 65 69.23 370700 69.23 up up correct
PRTC.US PureTech Health plc 20210830 0 53 53.44 51.7 53.44 2617 53.44 up down incorrect
PRTG.US Portage Biotech Inc 20210830 0 21.5 21.855 20.68 20.68 13900 20.68 down up incorrect
PRTH.US Priority Technology Holdings Inc 20210830 0 5.8 6 5.73 6 13800 6 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210830 0 5.54 5.64 5.46 5.54 219200 5.54
PRTS.US CarParts.com Inc 20210830 0 17.67 17.87 17.31 17.59 395200 17.59 down down correct
PRVA.US Privia Health Group Inc 20210830 0 31.89 32.635 30.96 32.57 337100 32.57 up up correct
PRVB.US Provention Bio Inc 20210830 0 6.51 6.59 6.39 6.48 327700 6.48 down up incorrect
PSA.US PQ 20210830 0 25.16 25.23 25.16 25.17 212975 25.17 up down incorrect
PSAG.US Property Solutions Acquisition Corp. II 20210830 0 9.61 9.62 9.61 9.62 5100 9.62 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210830 0 9.82 9.825 9.82 9.825 2993 9.825 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20210830 0 0.8622 0.8622 0.8622 0.8622 1440 0.8622
PSEC.US Prospect Capital Corporation 20210830 0 8.11 8.11 7.97 7.97 2003601 7.7467 down down correct
PSHG.US Performance Shipping Inc 20210830 0 4.88 4.93 4.68 4.92 10900 4.92 up up correct
PSMT.US PriceSmart Inc 20210830 0 86.69 87.27 85.75 86.01 67400 86.01 down down correct
PSNL.US Personalis Inc 20210830 0 20.79 21.25 20.635 20.77 339000 20.77 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210830 0 18.91 18.91 18.91 18.91 0 18.7058
PSTI.US Pluristem Therapeutics Inc 20210830 0 2.99 3.08 2.94 2.96 194100 2.96 down down correct
PSTV.US Plus Therapeutics Inc 20210830 0 1.93 1.94 1.83 1.87 231000 1.87 down down correct
PSTX.US Poseida Therapeutics Inc 20210830 0 9.9 11.1 9.8 10.71 294321 10.71 up up correct
PT.US Pintec Technology Holdings Limited 20210830 0 1.02 1.02 0.95 0.96 201200 0.96 down down correct
PTC.US PTC Inc 20210830 0 132.47 133 131.87 132.47 346400 132.47
PTCT.US PTC Therapeutics Inc 20210830 0 42.31 42.74 41.94 42.14 417400 42.14 down down correct
PTDEX.US PREDEX 20210830 0 26.95 26.95 26.95 26.95 0 26.6805
PTE.US PolarityTE Inc 20210830 0 0.7301 0.7476 0.6999 0.7104 953282 0.7104 down down correct
PTEN.US Patterson 20210830 0 8.01 8.06 7.6197 7.7 1163579 7.6584 down down correct
PTGX.US Protagonist Therapeutics Inc 20210830 0 47.75 48.465 46.6 46.76 232400 46.76 down up incorrect
PTIC.US PropTech Investment Corporation II 20210830 0 9.67 9.67 9.67 9.67 100 9.67
PTICU.US PropTech Investment Corporation II 20210830 0 9.975 9.975 9.975 9.975 0 9.975
PTICW.US PropTech Investment Corporation II 20210830 0 0.83 0.83 0.83 0.83 0 0.83
PTIX.US Protagenic Therapeutics Inc 20210830 0 2.05 2.09 1.95 2.01 254424 2.01 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210830 0 0.4501 0.459 0.449 0.459 1752 0.459 up up correct
PTMN.US Portman Ridge Finance Corporation 20210830 0 23.73 24.28 23.62 24.27 69600 23.6834 up up correct
PTNR.US Partner Communications Company Ltd 20210830 0 4.71 4.77 4.56 4.73 3260 4.73 up up correct
PTOC.US Pine Technology Acquisition Corp 20210830 0 9.79 9.79 9.79 9.79 0 9.79
PTOCU.US Pine Technology Acquisition Corp 20210830 0 9.85 9.85 9.85 9.85 1000 9.85
PTOCW.US Pine Technology Acquisition Corp 20210830 0 0.68 0.7 0.68 0.7 1400 0.7 up up correct
PTON.US Peloton Interactive Inc 20210830 0 103.75 105.24 100.55 101.48 11769600 101.48 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20210830 0 2.31 2.44 2.279 2.32 38100 2.32 up up correct
PTRA.US Proterra Inc 20210830 0 10.45 10.6 9.92 10.3 1606900 10.3 down down correct
PTRAW.US Proterra Inc 20210830 0 2.93 2.98 2.7 2.85 90100 2.85 down down correct
PTRS.US Partners Bancorp 20210830 0 8.9 8.95 8.705 8.8 1435 8.75 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210830 0 34.28 35.08 33 33 27900 33 down down correct
PTVE.US Pactiv Evergreen Inc 20210830 0 14.37 14.43 13.76 13.76 79800 13.5568 down down correct
PUBM.US PubMatic Inc 20210830 0 27.37 28.2 26.41 27.47 754800 27.47 up up correct
PUCK.US Goal Acquisitions Corp 20210830 0 9.59 9.59 9.59 9.59 200 9.59
PUCKU.US Goal Acquisitions Corp 20210830 0 10.17 10.17 10.13 10.13 1355 10.13 down down correct
PUCKW.US Goal Acquisitions Corp 20210830 0 0.5998 0.5999 0.52 0.5999 26557 0.5999 up up correct
PULM.US Pulmatrix Inc 20210830 0 0.83 0.83 0.797 0.805 177700 0.805 down down correct
PUYI.US Puyi Inc 20210830 0 4.62 4.98 4.62 4.98 700 4.98 up down incorrect
PVAC.US Penn Virginia Corporation 20210830 0 21.44 21.528 20.05 20.12 268700 20.12 down down correct
PVBC.US Provident Bancorp Inc 20210830 0 16.51 16.51 16.24 16.31 26004 16.2772 down down correct
PWDEX.US PREDEX 20210830 0 26.95 26.95 26.95 26.95 0 26.6805
PWFL.US PowerFleet Inc 20210830 0 6.87 7.14 6.86 7.05 134400 7.05 up up correct
PWOD.US Penns Woods Bancorp Inc 20210830 0 23.98 24.1908 23.6 23.62 6110 22.9952 down down correct
PWP.US Perella Weinberg Partners 20210830 0 13.9 14.03 13.61 13.95 199300 13.8005 up down incorrect
PWPPW.US Perella Weinberg Partners 20210830 0 3.36 3.55 3.36 3.55 9840 3.55 up down incorrect
PXLW.US Pixelworks Inc 20210830 0 6.86 7.47 6.17 6.22 6213700 6.22 down down correct
PXS.US Pyxis Tankers Inc 20210830 0 0.71 0.717 0.69 0.7 254000 0.7 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210830 0 17.17 17.25 16.7302 17.18 1645 16.6513 up up correct
PXSAW.US Pyxis Tankers Inc 20210830 0 0.2599 0.2769 0.2598 0.26 4426 0.26 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20210830 0 37.99 38.5 36.11 37.8 231200 37.8 down down correct
PYPD.US PolyPid Ltd 20210830 0 8.68 9.155 8.61 9.1 46200 9.1 up up correct
PYPL.US PayPal Holdings Inc 20210830 0 279.61 290.406 279.08 288.47 14631000 288.47 up up correct
PYR.US PyroGenesis Canada Inc 20210830 0 4.16 4.2 4.09 4.14 43800 4.14 down down correct
PZZA.US Papa John's International Inc 20210830 0 124.43 126.04 124.16 125.57 238727 125.2378 up down incorrect
QADA.US QAD Inc 20210830 0 87.16 87.3 87 87.1 215600 87.1 down up incorrect
QADB.US QAD Inc 20210830 0 86.2906 86.61 86.2906 86.5 3722 86.5 up up correct
QCOM.US QUALCOMM Incorporated 20210830 0 145.59 147.86 145.555 145.94 5263612 144.7164 up up correct
QCRH.US QCR Holdings Inc 20210830 0 51.97 51.97 50.795 51.23 52387 51.1128 down down correct
QDEL.US Quidel Corporation 20210830 0 128.3 132.13 127.71 129.99 410700 129.99 up up correct
QFIN.US 360 DigiTech Inc 20210830 0 22.07 22.155 20.37 21.87 2619610 21.5747 down down correct
QH.US Quhuo Limited 20210830 0 2.34 2.35 2.212 2.28 7700 2.28 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210830 0 6.57 6.58 6.33 6.58 30133 6.58 up down incorrect
QIWI.US QIWI plc 20210830 0 9.27 9.485 9.26 9.45 287098 8.8214 up down incorrect
QK.US Q&K International Group Limited 20210830 0 0.8 0.808 0.755 0.779 113400 0.779 down down correct
QLGN.US Qualigen Therapeutics Inc 20210830 0 1.33 1.33 1.26 1.28 303500 1.28 down up incorrect
QLI.US Qilian International Holding Group Limited 20210830 0 4.1 4.15 4.09 4.14 5400 4.14 up down incorrect
QLYS.US Qualys Inc 20210830 0 115.19 116.35 115.11 116.09 224900 116.09 up down incorrect
QMCO.US Quantum Corporation 20210830 0 6.12 6.17 6.05 6.11 177000 6.11 down up incorrect
QNST.US QuinStreet Inc 20210830 0 17.86 17.93 17.52 17.8 159700 17.8 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210830 0 30 30.22 29.92 30.15 111097 29.2662 up down incorrect
QRHC.US Quest Resource Holding Corporation 20210830 0 6.31 6.66 6.3 6.61 37300 6.61 up up correct
QRTEA.US Qurate Retail Inc 20210830 0 11.18 11.24 11.01 11.08 2341579 9.7392 down down correct
QRTEB.US Qurate Retail Inc 20210830 0 11.14 11.3383 11.1001 11.1001 1806 9.8332 down down correct
QRTEP.US Qurate Retail Inc 20210830 0 108 108.21 107.89 108 22100 105.9701
QRVO.US Qorvo Inc 20210830 0 191.72 192.92 190.01 190.83 638700 190.83 down down correct
QS.US WT 20210830 0 21.5 21.7399 20.76 21.4 4006239 21.4 down up incorrect
QSI.US Quantum 20210830 0 9.885 9.885 9.31 9.44 857900 9.44 down down correct
QSIAW.US Quantum 20210830 0 2.48 2.58 2.24 2.24 60003 2.24 down down correct
QTNT.US Quotient Limited 20210830 0 3.09 3.1 2.97 3.04 227300 3.04 down down correct
QTRX.US Quanterix Corporation 20210830 0 50.3 51.213 49.3 50.22 189200 50.22 down down correct
QTT.US Qutoutiao Inc 20210830 0 1.24 1.35 1.21 1.34 890842 13.4 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20210830 0 7.07 7.743 7 7.6 557100 7.6 up up correct
QUIK.US QuickLogic Corporation 20210830 0 5.89 6.1 5.83 5.97 31800 5.97 up up correct
QUMU.US Qumu Corporation 20210830 0 2.71 2.76 2.65 2.74 345200 2.74 up down incorrect
QURE.US uniQure N.V 20210830 0 29.52 29.85 28.7 28.71 417300 28.71 down down correct
RACB.US Research Alliance Corp. II 20210830 0 9.75 9.75 9.75 9.75 0 9.75
RADA.US RADA Electronic Industries Ltd 20210830 0 11.34 11.47 11.18 11.45 216200 11.45 up down incorrect
RADI.US Radius Global Infrastructure Inc 20210830 0 17.95 17.99 17.34 17.51 246200 17.51 down down correct
RAIL.US FreightCar America Inc 20210830 0 5.58 5.62 5.13 5.3 946600 5.3 down down correct
RAIN.US Rain Therapeutics Inc 20210830 0 17.66 17.99 16.94 17.11 20400 17.11 down up incorrect
RAM.US Aries I Acquisition Corp 20210830 0 9.87 9.895 9.87 9.87 3738 9.87
RAMMU.US Aries I Acquisition Corporation 20210830 0 10.2 10.23 10.125 10.23 7700 10.23 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210830 0 0.702 0.7119 0.67 0.675 13182 0.675 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210830 0 22.576 22.576 17.16 17.66 398000 17.66 down down correct
RAPT.US RAPT Therapeutics Inc 20210830 0 31.79 32.655 31.324 32.09 227500 32.09 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210830 0 94.62 96.77 93.685 95.79 454800 95.79 up up correct
RAVE.US RAVE Restaurant Group Inc 20210830 0 1.25 1.29 1.22 1.26 309400 1.26 up down incorrect
RAVN.US Raven Industries Inc 20210830 0 58.35 58.5 58.02 58.02 117900 58.02 down down correct
RBB.US RBB Bancorp 20210830 0 25.24 25.33 25.08 25.26 29295 25.131 up up correct
RBBN.US Ribbon Communications Inc 20210830 0 6.83 6.84 6.56 6.61 345700 6.61 down down correct
RBCAA.US Republic Bancorp Inc 20210830 0 50.95 50.95 49.9 49.9 22063 49.3042 down down correct
RBCN.US Rubicon Technology Inc 20210830 0 9.47 9.52 9.47 9.47 1400 9.47
RBKB.US Rhinebeck Bancorp Inc 20210830 0 10.7 10.7 10.7 10.7 400 10.7
RBNC.US Reliant Bancorp Inc 20210830 0 29.78 29.78 28.82 28.89 20353 28.7872 down down correct
RCAT.US Red Cat Holdings Inc 20210830 0 2.72 2.7499 2.62 2.73 274209 2.73 up up correct
RCEL.US AVITA Medical Inc 20210830 0 20.64 20.71 20.06 20.13 71800 20.13 down up incorrect
RCHG.US Recharge Acquisition Corp 20210830 0 9.81 9.81 9.81 9.81 0 9.81
RCHGU.US Recharge Acquisition Corp 20210830 0 10.11 10.11 10.11 10.11 0 10.11
RCHGW.US Recharge Acquisition Corp 20210830 0 0.665 0.68 0.6307 0.635 6362 0.635 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210830 0 11.13 11.13 11.13 11.13 0 10.7727
RCICX.US Resource Credit Income Fund Class C 20210830 0 11.25 11.25 11.25 11.25 0 10.9317
RCII.US Rent 20210830 0 65.37 66.12 65.06 65.14 411300 64.3661 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20210830 0 11.16 11.16 11.16 11.16 0 10.8026
RCILX.US RCILX 20210830 0 11.13 11.13 11.13 11.13 0 10.7923
RCIWX.US Resource Credit Income Fund Class W Shar 20210830 0 11.12 11.12 11.12 11.12 0 10.7826
RCKT.US Rocket Pharmaceuticals Inc 20210830 0 32.75 34.95 32.7 33.65 1082300 33.65 up up correct
RCKY.US Rocky Brands Inc 20210830 0 50 50.65 48.77 50.23 60960 49.8548 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210830 0 9.68 9.68 9.68 9.68 0 9.68
RCLFU.US Rosecliff Acquisition Corp I 20210830 0 9.9 9.9 9.9 9.9 0 9.9
RCLFW.US Rosecliff Acquisition Corp I 20210830 0 0.5802 0.5802 0.55 0.55 68822 0.55 down down correct
RCM.US R1 RCM Inc 20210830 0 19.485 19.64 19.35 19.47 930700 19.47 down down correct
RCMT.US RCM Technologies Inc 20210830 0 5.06 5.31 5.05 5.13 165300 5.13 up up correct
RCON.US Recon Technology Ltd 20210830 0 3.18 3.43 2.97 3.34 4500100 3.34 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210830 0 4.22 4.22 3.84 4 53836 4 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20210830 0 1.4 1.4001 1.4 1.4001 202 1.4001 up up correct
RDBX.US Redbox Entertainment Inc 20210830 0 10 10 9.95 9.98 13900 9.98 down up incorrect
RDCM.US RADCOM Ltd 20210830 0 10.8 11.09 10.05 11 22100 11 up down incorrect
RDFN.US Redfin Corporation 20210830 0 50.72 50.97 49.05 49.63 1108000 49.63 down down correct
RDHL.US RedHill Biopharma Ltd 20210830 0 7.913 8.62 7.81 8.59 1494500 8.59 up up correct
RDI.US Reading International Inc 20210830 0 5.1 5.17 4.95 4.98 49800 4.98 down up incorrect
RDIB.US Reading International Inc 20210830 0 24.6 25.03 23.95 24.01 8979 24.01 down down correct
RDNT.US RadNet Inc 20210830 0 31.23 31.49 30.46 30.64 589000 30.64 down down correct
RDUS.US Radius Health Inc 20210830 0 13.61 13.82 13.53 13.62 264100 13.62 up up correct
RDVT.US Red Violet Inc 20210830 0 27.56 29.856 27.56 28.69 18700 28.69 up down incorrect
RDWR.US Radware Ltd 20210830 0 34.44 34.44 34 34.19 114900 34.19 down down correct
REAL.US The RealReal Inc 20210830 0 13.34 13.47 12.79 13.23 1568600 13.23 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210830 0 1.9 1.974 1.87 1.915 101600 1.915 up up correct
REDU.US RISE Education Cayman Ltd 20210830 0 0.851 0.87 0.82 0.865 147800 0.865 up up correct
REE.US REE Automotive Ltd. 20210830 0 8.54 9.1 8.35 9.05 211100 9.05 up up correct
REEAW.US REE Automotive Equity Warrant 20210830 0 1.28 1.34 1.28 1.28 7400 1.28
REED.US Reed's Inc 20210830 0 0.69 0.69 0.66 0.68 698500 0.68 down up incorrect
REFR.US Research Frontiers Incorporated 20210830 0 2.17 2.28 2.17 2.24 23400 2.24 up up correct
REG.US Regency Centers Corporation 20210830 0 68.29 68.33 67.36 68.2 1051423 67.0158 down down correct
REGI.US Renewable Energy Group Inc 20210830 0 52.39 52.69 49.2 49.25 706500 49.25 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210830 0 664 678.69 660.44 677.08 865300 677.08 up up correct
REKR.US Rekor Systems Inc 20210830 0 10.18 10.59 8.93 9.95 2723500 9.95 down down correct
RELI.US Reliance Global Group Inc 20210830 0 2.98 3.12 2.85 2.85 10000 2.85 down down correct
RELIW.US Reliance Global Group Inc 20210830 0 0.47 0.47 0.4693 0.4693 11106 0.4693 down down correct
RELL.US Richardson Electronics Ltd 20210830 0 8.61 8.61 8.5 8.56 35241 8.5172 down down correct
REPH.US Recro Pharma Inc 20210830 0 2.6 2.628 2.502 2.51 88500 2.51 down down correct
REPL.US Replimune Group Inc 20210830 0 31.48 32.07 30.9 31.44 172300 31.44 down down correct
RESN.US Resonant Inc 20210830 0 2.64 2.65 2.55 2.63 652100 2.63 down down correct
RETA.US Reata Pharmaceuticals Inc 20210830 0 108.48 109.7 105.65 105.83 148500 105.83 down down correct
RETO.US ReTo Eco 20210830 0 0.9 0.918 0.89 0.89 70400 0.89 down down correct
REVH.US Revolution Healthcare Acquisition Corp 20210830 0 9.665 9.665 9.65 9.664 2200 9.664 down up incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210830 0 9.85 9.889 9.85 9.889 1400 9.889 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20210830 0 1 1 0.99 0.99 2632 0.99 down down correct
REYN.US Reynolds Consumer Products Inc 20210830 0 28.24 28.37 28.19 28.35 192200 28.131 up up correct
RFIL.US RF Industries Ltd 20210830 0 8.29 8.38 8.18 8.2 10200 8.2 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210830 0 29.3 30.85 27.27 28.88 323300 28.88 down down correct
RGCO.US RGC Resources Inc 20210830 0 23.95 23.95 23.95 23.95 775 23.7507
RGEN.US Repligen Corporation 20210830 0 276.24 284.41 276.24 282.84 254800 282.84 up up correct
RGLD.US Royal Gold Inc 20210830 0 112.65 112.83 110.45 111.04 255271 110.6961 down down correct
RGLS.US Regulus Therapeutics Inc 20210830 0 0.73 0.79 0.73 0.76 840900 0.76 up down incorrect
RGNX.US REGENXBIO Inc 20210830 0 32.06 32.49 31.51 31.77 279900 31.77 down down correct
RGP.US Resources Connection Inc 20210830 0 15.89 15.89 15.59 15.62 89300 15.5035 down down correct
RIBT.US RiceBran Technologies 20210830 0 0.8412 0.8412 0.77 0.775 366498 0.775 down down correct
RICK.US RCI Hospitality Holdings Inc 20210830 0 66.91 67.42 65.34 66.1 42654 66.0195 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20210830 0 10.13 10.13 10.13 10.13 30900 10.13
RIDE.US Lordstown Motors Corp 20210830 0 6.51 6.57 6.12 6.47 8376400 6.47 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20210830 0 3.85 3.9 3.79 3.8 700500 3.8 down down correct
RILY.US B. Riley Financial Inc 20210830 0 67.39 67.595 65.4724 65.7 146770 64.891 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210830 0 25.9 25.92 25.835 25.87 6100 25.5251 down down correct
RILYM.US RILYM 20210830 0 25.945 26 25.945 26 1000 25.6021 up down incorrect
RILYN.US B. Riley Financial Inc 20210830 0 26.283 26.305 26.25 26.3 4900 25.894 up up correct
RILYP.US B. Riley Financial Inc 20210830 0 27.18 27.18 27.178 27.178 300 26.7463 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210830 0 25.85 25.94 25.8 25.8 7000 25.4262 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210830 0 25.09 25.09 24.945 25.02 461112 25.02 down down correct
RIOT.US Riot Blockchain Inc 20210830 0 37.8 38.446 36.7 37.7 7975600 37.7 down down correct
RIVE.US Riverview Financial Corporation 20210830 0 12.37 12.54 12.35 12.4 4900 12.4 up down incorrect
RKDA.US Arcadia Biosciences Inc 20210830 0 2.27 2.67 2.27 2.44 1856400 2.44 up down incorrect
RKLB.US Rocket Lab USA Inc. 20210830 0 10.5 10.51 9.8 10.03 2265000 10.03 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20210830 0 2.75 2.79 2.63 2.63 106246 2.63 down down correct
RLAY.US Relay Therapeutics Inc 20210830 0 30.23 31.47 29.88 30 564900 30 down down correct
RLMD.US Relmada Therapeutics Inc 20210830 0 24.2 24.68 23.71 23.74 100548 23.74 down down correct
RLYB.US Rallybio Corporation Common Stock 20210830 0 13.02 13.401 12.67 12.87 113300 12.87 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210830 0 15.64 15.66 15.51 15.55 5500 15.4113 down up incorrect
RMBL.US RumbleON Inc 20210830 0 36.14 36.451 35 35.47 85100 35.47 down down correct
RMBS.US Rambus Inc 20210830 0 24.57 24.8 24.44 24.65 658300 24.65 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210830 0 7.44 7.72 7.42 7.45 6800 7.45 up up correct
RMGC.US RMG Acquisition Corp. III 20210830 0 9.67 9.7 9.58 9.68 99500 9.68 up up correct
RMGCU.US RMG Acquisition Corp. III 20210830 0 9.78 9.85 9.78 9.85 231700 9.85 up up correct
RMGCW.US RMG Acquisition Corp. III 20210830 0 0.88 0.9 0.87 0.9 23235 0.9 up down incorrect
RMNI.US Rimini Street Inc 20210830 0 9.55 9.65 9.34 9.4 226400 9.4 down down correct
RMR.US The RMR Group Inc 20210830 0 45.34 45.9 44.96 45.185 270521 38.285 down down correct
RMRM.US RMR Mortgage Trust 20210830 0 11.11 11.23 11.11 11.11 7500 10.9603
RMTI.US Rockwell Medical Inc 20210830 0 0.67 0.67 0.65 0.66 244500 0.66 down up incorrect
RNA.US Avidity Biosciences Inc 20210830 0 20.5 21.29 20.06 20.93 187698 20.93 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210830 0 3.05 3.08 2.91 2.97 155000 2.97 down down correct
RNDB.US Randolph Bancorp Inc 20210830 0 20.35 20.35 20.17 20.18 2202 20.064 down up incorrect
RNLX.US Renalytix Plc 20210830 0 26.94 31 26.31 30.2 181900 30.2 up up correct
RNST.US Renasant Corporation 20210830 0 35.97 35.97 34.94 34.99 152862 34.5461 down down correct
RNW.US Renew Energy Global PLC 20210830 0 9.19 9.38 9.1 9.29 240500 9.29 up up correct
RNWK.US RealNetworks Inc 20210830 0 2.02 2.02 1.91 1.93 400400 1.93 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210830 0 1.28 1.37 1.28 1.34 117300 1.34 up up correct
RNXT.US RenovoRx Inc. Common Stock 20210830 0 7.36 16.74 6.81 16.02 26497600 16.02 up up correct
ROAD.US Construction Partners Inc 20210830 0 33.65 33.68 33.25 33.56 88700 33.56 down down correct
ROCC.US Ranger Oil Corporation 20210830 0 21.44 21.5277 20.05 20.12 268743 20.12 down up incorrect
ROCGU.US Roth CH Acquisition IV Co. Unit 20210830 0 10.03 10.03 10.03 10.03 0 10.03
ROCK.US Gibraltar Industries Inc 20210830 0 76.5 76.5 75.16 75.39 78900 75.39 down down correct
ROCR.US Roth CH Acquisition III Co 20210830 0 9.87 9.87 9.87 9.87 0 9.87
ROCRU.US Roth CH Acquisition III Co 20210830 0 10.03 10.03 10.03 10.03 0 10.03
ROCRW.US Roth CH Acquisition III Co 20210830 0 1.04 1.06 1.01 1.02 13377 1.02 down down correct
ROIC.US Retail Opportunity Investments Corp 20210830 0 18.17 18.18 17.79 18.03 773841 17.7491 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210830 0 9.94 9.95 9.93 9.94 198900 9.94
ROKU.US Roku Inc 20210830 0 356.74 361.2 352.17 355.9 1978400 355.9 down down correct
ROLL.US RBC Bearings Incorporated 20210830 0 232.23 234.38 229.64 232.52 69800 232.52 up up correct
ROOT.US Root Inc 20210830 0 7.92 8.4 6.28 6.39 54739449 6.39 down down correct
ROST.US Ross Stores Inc 20210830 0 119.22 119.67 117.82 118.48 1306134 117.8856 down up incorrect
ROVR.US Rover Group Inc 20210830 0 11.13 11.27 10.42 10.76 184400 10.76 down down correct
ROVRW.US Rover Group Inc 20210830 0 2.4993 2.4993 2.4993 2.4993 408 2.4993
RPAY.US Repay Holdings Corporation 20210830 0 22.96 23.29 22.76 23.04 340300 23.04 up down incorrect
RPD.US Rapid7 Inc 20210830 0 118.62 121.72 117.89 121.09 601500 121.09 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210830 0 7.89 10.69 7.79 9.46 699500 9.46 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210830 0 20.22 21.148 19.47 20.59 224100 20.59 up up correct
RPRX.US Royalty Pharma plc 20210830 0 38.6735 39.308 38.4005 39 1567681 38.8439 up down incorrect
RPTX.US Repare Therapeutics Inc 20210830 0 33.81 34.04 33.3 33.5 97200 33.5 down up incorrect
RRBI.US Red River Bancshares Inc 20210830 0 51.29 51.29 50.5 50.5 2200 50.363 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210830 0 25.4 25.48 23.96 24.29 504100 24.29 down up incorrect
RRR.US Red Rock Resorts Inc 20210830 0 47.26 47.41 45.72 45.72 744260 43.0152 down down correct
RSLS.US ReShape Lifesciences Inc 20210830 0 3.45 3.59 3.274 3.36 1485400 3.36 down up incorrect
RSSS.US Research Solutions Inc 20210830 0 2.5 2.62 2.5 2.6 27200 2.6 up up correct
RSVR.US Reservoir Media Inc 20210830 0 8.4 9.67 8.23 8.98 327400 8.98 up down incorrect
RSVRW.US Reservoir Media Management Inc 20210830 0 0.9209 1.145 0.9209 0.99 128184 0.99 up down incorrect
RTLR.US Rattler Midstream LP 20210830 0 10.89 11.1 10.81 10.87 666200 10.6375 down up incorrect
RTPY.US Reinvent Technology Partners Y 20210830 0 9.9 9.9 9.85 9.86 132100 9.86 down down correct
RTPYU.US Reinvent Technology Partners Y 20210830 0 10 10 9.98 9.99 96500 9.99 down down correct
RTPYW.US Reinvent Technology Partners Y 20210830 0 1.18 1.28 1.18 1.24 31529 1.24 up up correct
RUBY.US Rubius Therapeutics Inc 20210830 0 22.83 22.975 21.4 21.62 258968 21.62 down down correct
RUN.US Sunrun Inc 20210830 0 44.95 45.26 43.379 44.67 4122200 44.67 down down correct
RUSHA.US Rush Enterprises Inc 20210830 0 45.31 45.31 44.315 44.4 86838 44.2422 down down correct
RUSHB.US Rush Enterprises Inc 20210830 0 43.717 44.3 43.43 43.43 11541 43.2764 down down correct
RUTH.US Ruth's Hospitality Group Inc 20210830 0 20.81 20.81 19.96 20.14 278900 20.14 down up incorrect
RVACU.US Riverview Acquisition Corp. Unit 20210830 0 9.88 9.88 9.86 9.86 3400 9.86 down up incorrect
RVMD.US Revolution Medicines Inc 20210830 0 28.44 28.89 27.72 28.35 410800 28.35 down down correct
RVNC.US Revance Therapeutics Inc 20210830 0 27.29 27.57 26.59 26.86 259200 26.86 down up incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210830 0 3.62 3.72 3.6 3.64 75000 3.64 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210830 0 0.399 0.399 0.35 0.372 5331 0.372 down down correct
RVSB.US Riverview Bancorp Inc 20210830 0 7.2 7.2797 7.19 7.26 13426 7.206 up up correct
RWLK.US ReWalk Robotics Ltd 20210830 0 1.4 1.42 1.34 1.41 346100 1.41 up up correct
RXDX.US Prometheus Biosciences Inc 20210830 0 22.69 23.705 22.1516 22.89 32719 22.89 up up correct
RXRA.US RXR Acquisition Corp 20210830 0 9.695 9.695 9.695 9.695 100 9.695
RXRAU.US RXR Acquisition Corp 20210830 0 9.9 9.9 9.9 9.9 100 9.9
RXRX.US Recursion Pharmaceuticals Inc 20210830 0 22.67 24.95 22.18 24.6 322900 24.6 up up correct
RXST.US RxSight Inc. Common Stock 20210830 0 15.71 16.14 14.2 15.46 165100 15.46 down down correct
RXT.US Rackspace Technology Inc 20210830 0 13.49 14.6499 13.49 13.93 2255599 13.93 up up correct
RYAAY.US Ryanair Holdings plc 20210830 0 108.47 108.72 107.4 107.69 178800 107.69 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210830 0 13 13.285 12.53 12.71 145700 12.71 down down correct
RZB.US Reinsurance Group of America Incorporated 20210830 0 29.01 29.12 28.95 29.09 7232 28.3683 up up correct
RZLT.US Rezolute Inc 20210830 0 9.205 9.65 9.1 9.5 23503 9.5 up up correct
SABR.US Sabre Corporation 20210830 0 11.3 11.36 10.71 10.79 9778900 10.79 down down correct
SABRP.US Sabre Corporation 20210830 0 145.64 145.64 139.813 140.21 2100 138.4184 down down correct
SABS.US SAB Biotherapeutics Inc 20210830 0 9.97 9.97 9.91 9.965 13400 9.965 down down correct
SAFM.US Sanderson Farms Inc 20210830 0 194 195.13 193.22 194.84 180093 194.3818 up up correct
SAFT.US Safety Insurance Group Inc 20210830 0 83.29 83.29 82.0827 82.38 46602 80.5386 down down correct
SAGE.US Sage Therapeutics Inc 20210830 0 45.1 45.68 44.2 44.82 695200 44.82 down down correct
SAIA.US Saia Inc 20210830 0 240.2 245.38 237.19 245.06 297300 245.06 up up correct
SAL.US Salisbury Bancorp Inc 20210830 0 49.8699 50.73 49.47 50 12434 49.7155 up up correct
SALM.US Salem Media Group Inc 20210830 0 2.91 2.97 2.75 2.81 149200 2.81 down up incorrect
SAMG.US Silvercrest Asset Management Group Inc 20210830 0 16.16 16.45 15.99 16.02 22899 15.6871 down down correct
SANA.US Sana Biotechnology Inc 20210830 0 24.37 25.07 23.7 23.88 859754 23.88 down down correct
SANM.US Sanmina Corporation 20210830 0 40 40.08 39.61 39.83 207000 39.83 down down correct
SANW.US S&W Seed Company 20210830 0 2.98 2.98 2.82 2.82 30400 2.82 down down correct
SASR.US Sandy Spring Bancorp Inc 20210830 0 44.62 44.62 43 43.06 122944 42.7892 down down correct
SATS.US EchoStar Corporation 20210830 0 27.06 27.41 26.17 26.42 403800 26.42 down up incorrect
SAVA.US Cassava Sciences Inc 20210830 0 52.93 56.95 50.63 53.26 15515400 53.26 up up correct
SBAC.US SBA Communications Corporation 20210830 0 353.38 359.185 352.7 358.64 405287 358.0412 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210830 0 32.71 32.735 31.52 31.6 157798 31.3427 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20210830 0 9.627 9.64 9.62 9.635 23000 9.635 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20210830 0 9.885 9.885 9.87 9.878 800 9.878 down down correct
SBET.US Sharplink Gaming Ltd 20210830 0 7 7.02 6.02 6.11 3859100 6.11 down up incorrect
SBFG.US SB Financial Group Inc 20210830 0 18.2 18.45 17.99 18.12 3019 18.0119 down down correct
SBGI.US Sinclair Broadcast Group Inc 20210830 0 29.95 30.47 29.03 30.12 261781 29.6642 up up correct
SBLK.US Star Bulk Carriers Corp 20210830 0 24.12 24.41 23.28 23.87 2018556 22.5982 down up incorrect
SBNY.US Signature Bank 20210830 0 261.223 264.27 255.88 256.57 304163 256.0839 down down correct
SBNYP.US Signature Bank 20210830 0 25.98 26.15 25.98 26.01 26800 25.3864 up down incorrect
SBRA.US Sabra Health Care REIT Inc 20210830 0 15.99 15.99 15.71 15.94 1378629 15.6158 down down correct
SBSI.US Southside Bancshares Inc 20210830 0 37.76 37.76 37.04 37.11 68731 36.7813 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210830 0 5.355 5.387 5.31 5.31 25700 5.31 down down correct
SBTX.US Silverback Therapeutics Inc 20210830 0 24.65 26.764 22.55 23 315100 23 down up incorrect
SBUX.US Starbucks Corporation 20210830 0 115.61 115.82 114.63 115.61 3078210 115.1136
SCAQ.US Stratim Cloud Acquisition Corp 20210830 0 9.68 9.68 9.68 9.68 0 9.68
SCAQU.US Stratim Cloud Acquisition Corp 20210830 0 9.839 9.839 9.839 9.839 0 9.839
SCHL.US Scholastic Corporation 20210830 0 33.58 33.62 32.97 33.17 80991 33.0303 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20210830 0 48.76 49.14 47.83 48.64 169175 48.4673 down down correct
SCKT.US Socket Mobile Inc 20210830 0 6.8 7.05 6.57 6.95 147400 6.95 up up correct
SCLE.US Broadscale Acquisition Corp 20210830 0 9.64 9.64 9.64 9.64 0 9.64
SCLEU.US Broadscale Acquisition Corp 20210830 0 9.81 9.84 9.81 9.82 5800 9.82 up up correct
SCLEW.US Broadscale Acquisition Corp 20210830 0 0.7901 0.7902 0.7701 0.7701 2312 0.7701 down up incorrect
SCOA.US Scion Tech Growth I 20210830 0 9.67 9.71 9.67 9.7 1200 9.7 up up correct
SCOAU.US Scion Tech Growth I 20210830 0 9.9 9.9 9.89 9.89 1400 9.89 down down correct
SCOAW.US Scion Tech Growth I 20210830 0 0.7699 0.78 0.742 0.7427 18072 0.7427 down down correct
SCOB.US ScION Tech Growth II 20210830 0 9.62 9.62 9.62 9.62 100 9.62
SCOBU.US ScION Tech Growth II 20210830 0 9.895 9.9 9.85 9.9 6000 9.9 up up correct
SCOBW.US ScION Tech Growth II 20210830 0 0.839 0.85 0.839 0.85 29046 0.85 up up correct
SCOR.US comScore Inc 20210830 0 3.97 4.05 3.79 3.82 475800 3.82 down down correct
SCPH.US scPharmaceuticals Inc 20210830 0 6 6.28 6 6.21 17500 6.21 up up correct
SCPL.US SciPlay Corporation 20210830 0 19.12 19.2 18.651 18.69 432897 18.69 down down correct
SCPS.US Scopus BioPharma Inc 20210830 0 5.03 5.2 5 5.08 87300 5.08 up up correct
SCR.US Score Media and Gaming Inc 20210830 0 36.08 36.19 35.42 35.58 411849 35.58 down down correct
SCSC.US ScanSource Inc 20210830 0 36.44 36.84 35.29 36.16 98800 36.16 down down correct
SCVL.US Shoe Carnival Inc 20210830 0 37.9 38.35 37.31 37.7 219842 37.6186 down down correct
SCVX.US UN 20210830 0 10.22 10.22 10.22 10.22 0 10.22
SCWX.US SecureWorks Corp 20210830 0 20.79 20.84 20.11 20.38 42800 20.38 down down correct
SCYX.US SCYNEXIS Inc 20210830 0 6.43 6.51 6.31 6.35 74400 6.35 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210830 0 9.63 9.69 9.63 9.67 3300 9.67 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210830 0 9.92 10.031 9.91 10.031 1200 10.031 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210830 0 0.63 0.6475 0.6 0.64 41702 0.64 up up correct
SDC.US SmileDirectClub Inc 20210830 0 5.23 6.23 5.15 5.34 32524900 5.34 up up correct
SDGR.US Schrödinger Inc 20210830 0 58.76 59.97 58.282 58.71 547800 58.71 down down correct
SDH.US Global Internet of People Inc 20210830 0 2.41 2.5 2.34 2.47 19800 2.47 up up correct
SEAC.US SeaChange International Inc 20210830 0 1.04 1.06 1.02 1.05 244800 1.05 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210830 0 9.91 9.94 9.91 9.92 64764 9.92 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210830 0 1.415 1.5 1.415 1.46 9412 1.3665 up down incorrect
SECO.US Secoo Holding Limited 20210830 0 1.74 1.84 1.74 1.82 37600 1.82 up up correct
SEDG.US SolarEdge Technologies Inc 20210830 0 293.53 298.494 291.98 295.7 587000 295.7 up up correct
SEED.US Origin Agritech Limited 20210830 0 8.64 8.67 8.22 8.37 79800 8.37 down down correct
SEEL.US Seelos Therapeutics Inc 20210830 0 2.15 2.19 2.08 2.1 1074300 2.1 down down correct
SEER.US Seer Inc 20210830 0 36.96 38.86 36.54 38.28 364775 38.28 up up correct
SEIC.US SEI Investments Company 20210830 0 63.33 63.5 62.69 62.74 241331 62.324 down down correct
SELB.US Selecta Biosciences Inc 20210830 0 4.05 4.357 4.012 4.31 1004100 4.31 up up correct
SELF.US Global Self Storage Inc 20210830 0 5.3 5.45 5.295 5.41 48849 5.2792 up up correct
SENEA.US Seneca Foods Corporation 20210830 0 48.93 49 48.25 48.76 1880000 48.76 down down correct
SENEB.US Seneca Foods Corporation 20210830 0 49.31 49.31 49.31 49.31 0 49.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20210830 0 10.6 10.6 9.75 9.76 88700 9.76 down up incorrect
SESN.US Sesen Bio Inc 20210830 0 0.98 0.988 0.9201 0.9201 19094400 0.9201 down down correct
SFBC.US Sound Financial Bancorp Inc 20210830 0 43.56 43.56 43.56 43.56 164 43.3838
SFBS.US ServisFirst Bancshares Inc 20210830 0 74.39 74.39 72.47 72.56 80455 72.3775 down up incorrect
SFET.US Safe 20210830 0 1.18 1.2 1.17 1.17 199100 1.17 down down correct
SFIX.US Stitch Fix Inc 20210830 0 42 42.03 40.76 41.96 1360600 41.96 down up incorrect
SFM.US Sprouts Farmers Market Inc 20210830 0 24.77 24.89 24.6 24.65 1379190 24.65 down down correct
SFNC.US Simmons First National Corporation 20210830 0 29.47 29.47 28.62 28.71 272093 28.3542 down down correct
SFST.US Southern First Bancshares Inc 20210830 0 51.9 51.9 50.06 50.5 19300 50.5 down down correct
SFT.US Shift Technologies Inc 20210830 0 7.38 7.455 7.17 7.38 949472 7.38
SGA.US Saga Communications Inc 20210830 0 23.47 24.4951 23.323 23.7 17633 22.9006 up up correct
SGBX.US SG Blocks Inc 20210830 0 3.68 4.6 3.6 3.925 511100 3.925 up up correct
SGC.US Superior Group of Companies Inc 20210830 0 23.38 23.73 23.38 23.67 27118 23.5581 up up correct
SGEN.US Seagen Inc 20210830 0 166.81 168.92 165.47 168.6 518600 168.6 up down incorrect
SGH.US SMART Global Holdings Inc 20210830 0 48.1 48.77 47.1 48.02 255800 48.02 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20210830 0 34.61 35.55 31.94 31.98 312400 31.98 down down correct
SGLB.US Sigma Labs Inc 20210830 0 3.53 3.54 3.36 3.41 82366 3.41 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210830 0 0.18 0.2188 0.18 0.1949 13953 0.1949 up up correct
SGMA.US SigmaTron International Inc 20210830 0 6.29 6.39 6.09 6.15 59200 6.15 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210830 0 7.557 7.557 7.42 7.425 1200 7.425 down down correct
SGMO.US Sangamo Therapeutics Inc 20210830 0 10.06 10.15 9.76 9.88 1007600 9.88 down down correct
SGMS.US Scientific Games Corporation 20210830 0 75.06 75.06 72.43 72.55 373100 72.55 down down correct
SGOC.US SGOCO Group Ltd 20210830 0 8.97 9.06 7.88 8.23 2937300 8.23 down up incorrect
SGRP.US SPAR Group Inc 20210830 0 1.65 1.65 1.56 1.58 200300 1.58 down down correct
SGRY.US Surgery Partners Inc 20210830 0 48.17 50.36 47.32 49.13 419300 49.13 up up correct
SGTX.US Sigilon Therapeutics Inc 20210830 0 6.06 6.21 5.76 5.84 140900 5.84 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210830 0 9.68 9.68 9.68 9.68 0 9.68
SHACU.US SCP & CO Healthcare Acquisition Company 20210830 0 9.92 9.92 9.92 9.92 0 9.92
SHACW.US SCP & CO Healthcare Acquisition Company 20210830 0 0.6 0.6001 0.5302 0.5701 10428 0.5701 down up incorrect
SHBI.US Shore Bancshares Inc 20210830 0 17.73 17.8 17.61 17.67 43944 17.564 down down correct
SHC.US Sotera Health Company 20210830 0 24.63 25.15 24.31 24.95 507500 24.95 up up correct
SHCR.US Sharecare Inc 20210830 0 7.61 7.664 7.32 7.4 908300 7.4 down down correct
SHCRW.US Sharecare Inc 20210830 0 1.39 1.45 1.3 1.45 41100 1.45 up up correct
SHEN.US Shenandoah Telecommunications Company 20210830 0 29.55 29.7 29.06 29.34 168160 29.2653 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20210830 0 1.26 1.29 1.2 1.29 8977100 1.29 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210830 0 0.0625 0.0625 0.054 0.06 6226 0.06 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210830 0 0.1156 0.12 0.11 0.11 82210 0.11 down up incorrect
SHLS.US Shoals Technologies Group Inc 20210830 0 31.9 32.42 31.54 31.96 1460500 31.96 up up correct
SHO.US PI 20210830 0 25.87 26.16 25.8402 25.91 8502 25.91 up up correct
SHOO.US Steven Madden Ltd 20210830 0 41.46 41.48 40.79 40.89 317445 40.6021 down down correct
SHPW.US WT 20210830 0 0.9517 1.07 0.9517 1.05 68120 1.05 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20210830 0 9.661 9.661 9.659 9.659 7000 9.659 down down correct
SHQAU.US Shelter Acquisition Corporation I Units 20210830 0 9.908 9.908 9.908 9.908 0 9.908
SHYF.US The Shyft Group Inc 20210830 0 43.25 43.878 42.3 43.77 113929 43.749 up up correct
SI.US PA 20210830 0 24.29 24.34 24.21 24.29 222263 23.9234
SIBN.US SI 20210830 0 23.87 24.42 23.45 23.72 493000 23.72 down down correct
SIEB.US Siebert Financial Corp 20210830 0 3.69 3.96 3.62 3.82 226200 3.82 up up correct
SIEN.US Sientra Inc 20210830 0 6.27 6.38 5.98 6 673900 6 down up incorrect
SIFY.US Sify Technologies Limited 20210830 0 3.48 3.65 3.48 3.62 205600 3.62 up up correct
SIGA.US SIGA Technologies Inc 20210830 0 6.44 6.55 6.41 6.5 137200 6.5 up up correct
SIGI.US Selective Insurance Group Inc 20210830 0 84.99 85.37 83.79 84.02 129616 83.7249 down down correct
SIGIP.US Selective Insurance Group Inc 20210830 0 26.1 26.1 26.02 26.022 8700 25.7216 down up incorrect
SILC.US Silicom Ltd 20210830 0 44.51 44.9 44.46 44.9 8900 44.9 up up correct
SILK.US Silk Road Medical Inc 20210830 0 55.07 58.14 54.74 56.95 340300 56.95 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20210830 0 74.08 74.46 73.14 73.46 303597 72.938 down down correct
SINO.US Sino 20210830 0 2.97 3.08 2.87 3.06 479400 3.06 up up correct
SINT.US Sintx Technologies Inc 20210830 0 1.4 1.41 1.33 1.38 592900 1.38 down down correct
SIOX.US Sio Gene Therapies Inc 20210830 0 2.22 2.26 2.09 2.14 502100 2.14 down down correct
SIRI.US Sirius XM Holdings Inc 20210830 0 6.25 6.3 6.21 6.27 12125280 6.2488 up down incorrect
SISI.US Shineco Inc 20210830 0 8.24 8.3 7.55 7.65 166070 7.65 down up incorrect
SITM.US SiTime Corporation 20210830 0 204.44 216.7 204.44 211.81 183000 211.81 up up correct
SIVB.US SVB Financial Group 20210830 0 573.83 576.83 559.51 559.7 210000 559.7 down down correct
SIVBP.US SVB Financial Group 20210830 0 26.955 27.16 26.955 27.08 9300 26.7471 up up correct
SJ.US Scienjoy Holding Corporation 20210830 0 4.5 4.93 4.45 4.73 407595 4.73 up up correct
SKIN.US The Beauty Health Company 20210830 0 24.62 25.2 24.1 24.84 1679300 24.84 up up correct
SKINW.US The Beauty Health Company 20210830 0 12.68 13.53 12.45 13.18 265700 13.18 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210830 0 9.67 9.67 9.67 9.67 0 9.67
SKYAU.US Skydeck Acquisition Corp 20210830 0 9.89 9.89 9.89 9.89 0 9.89
SKYT.US SkyWater Technology Inc 20210830 0 28.15 31.75 27.97 31.2 511503 31.2 up up correct
SKYW.US SkyWest Inc 20210830 0 48.67 48.84 46.11 46.16 492200 46.16 down down correct
SLAB.US Silicon Laboratories Inc 20210830 0 160.36 160.6 159.37 160.15 678700 160.15 down up incorrect
SLAC.US WT 20210830 0 0.8201 0.8324 0.8201 0.8324 1114 0.8324 up up correct
SLAMU.US Slam Corp 20210830 0 9.83 9.83 9.83 9.83 17500 9.83
SLAMW.US Slam Corp 20210830 0 0.8152 0.8152 0.75 0.75 11062 0.75 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210830 0 9.78 9.78 9.77 9.78 39800 9.78
SLCRU.US Silver Crest Acquisition Corporation 20210830 0 10.014 10.04 10.014 10.04 15900 10.04 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210830 0 0.5501 0.5799 0.5101 0.5301 59964 0.5301 down down correct
SLDB.US Solid Biosciences Inc 20210830 0 2.77 2.78 2.69 2.7 269800 2.7 down down correct
SLGC.US Somalogic Inc 20210830 0 10.08 10.8 9.98 10.37 414800 10.37 up down incorrect
SLGCW.US SomaLogic Inc 20210830 0 2.53 2.75 2.53 2.75 3526 2.75 up up correct
SLGG.US Super League Gaming Inc 20210830 0 4.2 4.29 4.05 4.17 270300 4.17 down down correct
SLGL.US Sol 20210830 0 9.44 9.72 9.44 9.69 2500 9.69 up up correct
SLGN.US Silgan Holdings Inc 20210830 0 42.58 43.07 42.38 42.76 195390 42.48 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210830 0 3.07 3.07 2.97 2.97 18800 2.97 down down correct
SLM.US SLM Corporation 20210830 0 19 19.02 18.455 18.47 1502703 18.3268 down down correct
SLMBP.US SLM Corporation 20210830 0 61.84 61.84 61.84 61.84 634 60.9038
SLN.US Silence Therapeutics plc 20210830 0 23.41 23.41 23 23.4 6800 23.4 down down correct
SLNG.US Stabilis Solutions Inc 20210830 0 7.14 7.14 6.91 6.96 7100 6.96 down down correct
SLNH.US Soluna Holdings Inc 20210830 0 10.15 10.55 9.31 10.55 451900 10.55 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20210830 0 24.49 24.86 24.49 24.74 20500 23.907 up down incorrect
SLNO.US Soleno Therapeutics Inc 20210830 0 0.89 0.899 0.853 0.876 175800 0.876 down down correct
SLP.US Simulations Plus Inc 20210830 0 45.36 45.5 44.55 44.59 70699 44.59 down down correct
SLRC.US SLR Investment Corp 20210830 0 18.93 18.93 18.67 18.78 85567 17.9853 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210830 0 1 1.02 0.982 1 746600 1
SLS.US SELLAS Life Sciences Group Inc 20210830 0 9.25 9.46 9 9.22 134500 9.22 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210830 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210830 0 45.31 45.31 44.89 45.16 11084 45.0142 down down correct
SMBK.US SmartFinancial Inc 20210830 0 25.07 25.14 24.88 24.99 38660 24.9341 down down correct
SMCI.US Super Micro Computer Inc 20210830 0 35.81 35.81 35.2733 35.5 254554 35.5 down down correct
SMED.US Sharps Compliance Corp 20210830 0 9.63 9.66 8.63 9.01 675300 9.01 down down correct
SMFR.US Sema4 Holdings Corp 20210830 0 9.12 9.15 8.63 8.77 1323600 8.77 down down correct
SMFRW.US Sema4 Holdings Corp 20210830 0 2.61 2.62 2.47 2.47 25679 2.47 down down correct
SMID.US Smith 20210830 0 18.67 19.1 18 18.84 19200 18.84 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210830 0 9.57 9.57 9.57 9.57 0 9.57
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210830 0 10.045 10.045 10.045 10.045 0 10.045
SMIT.US Schmitt Industries Inc 20210830 0 5.48 5.69 5.4 5.51 3800 5.51 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210830 0 107.5 108 105.5 106.1 12400 106.1 down down correct
SMMF.US Summit Financial Group Inc 20210830 0 24 24.24 23.65 23.65 13688 23.3141 down down correct
SMMT.US Summit Therapeutics Inc 20210830 0 8.23 8.385 7.92 8.03 108400 8.03 down down correct
SMPL.US The Simply Good Foods Company 20210830 0 35.29 35.66 33.99 35.57 355700 35.57 up up correct
SMSI.US Smith Micro Software Inc 20210830 0 4.99 5.03 4.89 4.91 221200 4.91 down down correct
SMTC.US Semtech Corporation 20210830 0 70.75 71.21 69.65 69.84 431500 69.84 down up incorrect
SMTI.US Sanara MedTech Inc 20210830 0 34.82 35.4657 34.38 34.69 8517 34.69 down down correct
SNAX.US Stryve Foods Inc 20210830 0 7.76 7.78 7.57 7.69 27300 7.69 down up incorrect
SNAXW.US Stryve Foods Inc 20210830 0 0.8433 0.9 0.8433 0.8901 6030 0.8901 up down incorrect
SNBR.US Sleep Number Corporation 20210830 0 98.75 99.24 96.54 96.62 260900 96.62 down down correct
SNCE.US Science 37 Holdings Inc 20210830 0 9.98 9.98 9.95 9.95 10300 9.95 down down correct
SNCR.US Synchronoss Technologies Inc 20210830 0 2.61 2.61 2.47 2.53 641800 2.53 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210830 0 25.0878 25.0878 25.03 25.07 1104488 25.07 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210830 0 32.11 32.418 31.37 32.01 188700 32.01 down down correct
SND.US Smart Sand Inc 20210830 0 2.44 2.48 2.39 2.43 88800 2.43 down down correct
SNDL.US Sundial Growers Inc 20210830 0 0.761 0.762 0.73 0.747 60075400 0.747 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20210830 0 16.99 17.555 16.82 17.25 321400 17.25 up up correct
SNES.US SenesTech Inc 20210830 0 1.61 1.67 1.61 1.66 62100 1.66 up up correct
SNEX.US StoneX Group Inc 20210830 0 68.6 68.6 67.15 67.29 29600 67.29 down down correct
SNFCA.US Security National Financial Corporation 20210830 0 9.17 9.17 9.13 9.14 7200 9.14 down down correct
SNGX.US Soligenix Inc 20210830 0 1.04 1.04 0.98 0.98 244600 0.98 down down correct
SNGXW.US Soligenix Inc. Warrant 20210830 0 0.13 0.13 0.13 0.13 254 0.13
SNOA.US Sonoma Pharmaceuticals Inc 20210830 0 5.99 6.23 5.84 5.91 259400 5.91 down up incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20210830 0 21.42 21.52 20.5 20.81 181300 20.81 down down correct
SNPS.US Synopsys Inc 20210830 0 331.94 334.77 331.94 334.28 452100 334.28 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20210830 0 6.77 6.97 6.5 6.78 229700 6.78 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210830 0 9.68 9.7 9.66 9.66 11900 9.66 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210830 0 10 10 10 10 0 10
SNRHW.US Senior Connect Acquisition Corp. I 20210830 0 0.615 0.65 0.603 0.65 18663 0.65 up up correct
SNSE.US Sensei Biotherapeutics Inc 20210830 0 10.06 10.39 9.85 10.3 81200 10.3 up up correct
SNT.US Senstar Technologies Ltd. 20210830 0 5.86 5.8742 5.7557 5.85 217432 4.0018 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210830 0 5.13 5.51 4.97 5.12 387500 5.12 down down correct
SNY.US Sanofi 20210830 0 51.94 52.18 51.68 51.7 2446300 51.7 down up incorrect
SOFI.US SoFi Technologies Inc. Common Stock 20210830 0 14.179 14.38 14.011 14.19 15445700 14.19 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210830 0 4.85 4.86 4.69 4.85 124911 4.85
SOHO.US Sotherly Hotels Inc 20210830 0 2.49 2.51 2.32 2.34 133700 2.34 down up incorrect
SOHOB.US Sotherly Hotels Inc 20210830 0 16.86 16.86 16.65 16.65 300 16.65 down down correct
SOHON.US Sotherly Hotels Inc 20210830 0 18 18 17.62 17.901 2600 17.901 down down correct
SOHOO.US Sotherly Hotels Inc 20210830 0 16.553 16.94 16.553 16.94 400 16.94 up up correct
SOHU.US Sohu.com Limited 20210830 0 22.6 22.6 21.87 22.52 246200 22.52 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20210830 0 3.59 3.63 3.41 3.5 2251500 3.5 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210830 0 1.25 1.36 1.2 1.2501 16609 1.2501 up up correct
SOLY.US Soliton Inc 20210830 0 20.9 21.03 20.82 20.85 83600 20.85 down up incorrect
SONM.US Sonim Technologies Inc 20210830 0 0.4369 0.4458 0.4219 0.436 505615 4.36 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210830 0 0.57 0.57 0.55 0.56 26666200 0.56 down down correct
SONO.US Sonos Inc 20210830 0 41 41.19 39.43 39.49 2089700 39.49 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210830 0 19.04 19.43 18.72 19.43 38600 19.43 up up correct
SOTK.US Sono 20210830 0 3.55 3.6 3.44 3.44 13200 3.44 down up incorrect
SP.US SP Plus Corporation 20210830 0 31.36 31.55 30.89 31.19 43600 31.19 down up incorrect
SPCB.US SuperCom Ltd 20210830 0 1.15 1.18 1.14 1.17 110700 1.17 up up correct
SPFI.US South Plains Financial Inc 20210830 0 23.27 23.38 22.7 22.88 36200 22.8022 down down correct
SPI.US SPI Energy Co. Ltd 20210830 0 5.29 5.58 5.136 5.46 196200 5.46 up down incorrect
SPKAR.US SPK Acquisition Corp. Right 20210830 0 0.35 0.35 0.34 0.34 50000 0.34 down up incorrect
SPKAU.US SPK Acquisition Corp Unit 20210830 0 10.15 10.15 10.15 10.15 0 10.15
SPKB.US Silver Spike Acquisition Corp II 20210830 0 9.63 9.63 9.63 9.63 500 9.63
SPKBU.US Silver Spike Acquisition Corp II 20210830 0 9.93 9.93 9.82 9.828 6600 9.828 down down correct
SPKE.US Spark Energy Inc 20210830 0 26.2 26.225 26.2 26.225 758 26.0438 up down incorrect
SPLK.US Splunk Inc 20210830 0 154.99 157.17 153.71 154.24 2004000 154.24 down up incorrect
SPNE.US SeaSpine Holdings Corporation 20210830 0 16.31 16.625 16.08 16.32 109000 16.32 up up correct
SPNS.US Sapiens International Corporation N.V 20210830 0 28.93 29.05 28.53 28.58 35200 28.58 down down correct
SPOK.US Spok Holdings Inc 20210830 0 7.86 8.09 7.83 7.85 156647 7.757 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20210830 0 2.35 2.38 2.27 2.3 3012900 2.3 down down correct
SPRB.US Spruce Biosciences Inc 20210830 0 7.79 8.139 7.28 7.43 82900 7.43 down down correct
SPRO.US Spero Therapeutics Inc 20210830 0 17.26 18.23 17.04 18.05 216500 18.05 up up correct
SPSC.US SPS Commerce Inc 20210830 0 134.63 137.08 134.26 137.05 166800 137.05 up up correct
SPT.US Sprout Social Inc 20210830 0 123.92 123.92 119.32 122.77 382100 122.77 down down correct
SPTK.US SportsTek Acquisition Corp 20210830 0 9.61 9.67 9.61 9.67 1599 9.67 up up correct
SPTKU.US SportsTek Acquisition Corp 20210830 0 9.9 9.9 9.9 9.9 1500 9.9
SPTKW.US SportsTek Acquisition Corp 20210830 0 0.6 0.6 0.6 0.6 500 0.6
SPTN.US SpartanNash Company 20210830 0 21.39 21.615 21.14 21.28 172454 20.9032 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210830 0 17.78 17.895 17.78 17.85 404900 17.85 up up correct
SPWR.US SunPower Corporation 20210830 0 21.87 21.93 21.35 21.53 2221200 21.53 down down correct
SQBG.US Sequential Brands Group Inc 20210830 0 11.4 14.2 11.05 12.09 907200 12.09 up up correct
SQBGQ.US Sequential Brands Group Inc 20210830 0 11.4 14.2 11.05 12.09 907200 12.09 up down incorrect
SQFT.US Presidio Property Trust Inc 20210830 0 4.03 4.1 3.94 4.08 137000 3.8706 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210830 0 24.97 24.97 24.851 24.889 4000 24.0813 down down correct
SQL.US SeqLL Inc. Common stock 20210830 0 4.8 5.8 4.32 5.51 9717700 5.51 up up correct
SQLLW.US SeqLL Inc. Warrant 20210830 0 1.46 1.84 1.2 1.6 481861 1.6 up up correct
SRAX.US SRAX Inc 20210830 0 5.55 5.63 5.2 5.5 237900 5.5 down down correct
SRCE.US 1st Source Corporation 20210830 0 47.54 47.54 46.54 46.73 33863 46.43 down down correct
SRCL.US Stericycle Inc 20210830 0 68.73 69.13 68.22 68.53 400300 68.53 down down correct
SRDX.US Surmodics Inc 20210830 0 56.12 57.27 56.12 56.74 29600 56.74 up up correct
SREV.US ServiceSource International Inc 20210830 0 1.59 1.6 1.53 1.53 202200 1.53 down down correct
SRGA.US Surgalign Holdings Inc 20210830 0 1.46 1.49 1.4 1.41 3373200 1.41 down down correct
SRNE.US Sorrento Therapeutics Inc 20210830 0 9.19 9.27 8.76 8.86 4128725 8.86 down down correct
SRPT.US Sarepta Therapeutics Inc 20210830 0 78.18 78.94 75.35 75.88 1148300 75.88 down down correct
SRRA.US Sierra Oncology Inc 20210830 0 20.8 21.97 20.48 20.48 16100 20.48 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210830 0 38.98 38.98 38.98 38.98 0 38.98
SRRK.US Scholar Rock Holding Corporation 20210830 0 40.45 40.61 38.16 38.47 118800 38.47 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210830 0 9.69 9.77 9.69 9.75 6700 9.75 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210830 0 9.98 10 9.98 10 4900 10 up up correct
SRSAW.US Sarissa Capital Acquisition Corp 20210830 0 0.99 0.99 0.98 0.98 700 0.98 down down correct
SRTS.US Sensus Healthcare Inc 20210830 0 3.7 3.7 3.6 3.64 11200 3.64 down down correct
SRZN.US Surrozen Inc. Common Stock 20210830 0 8.15 8.25 7.98 8.25 1800 8.25 up up correct
SRZNW.US Surrozen Inc. Warrant 20210830 0 0.835 0.86 0.835 0.86 26944 0.86 up down incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20210830 0 9.68 9.68 9.68 9.68 0 9.68
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210830 0 9.85 9.85 9.85 9.85 0 9.85
SSB.US South State Corporation 20210830 0 70.49 70.49 68 68.04 284618 67.6386 down down correct
SSBI.US Summit State Bank 20210830 0 16.3 16.3 16.12 16.12 384 14.5512 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20210830 0 19.12 19.44 19.1 19.23 27700 19.1421 up up correct
SSKN.US STRATA Skin Sciences Inc 20210830 0 1.39 1.47 1.39 1.44 50000 1.44 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210830 0 76.46 76.5 75.77 75.97 1203276 75.6168 down down correct
SSNT.US SilverSun Technologies Inc 20210830 0 7.86 7.89 7.23 7.29 33300 7.29 down up incorrect
SSP.US The E.W. Scripps Company 20210830 0 18.72 18.8 18.18 18.44 223600 18.44 down down correct
SSRM.US SSR Mining Inc 20210830 0 16.62 16.71 16.1884 16.29 712882 16.2459 down down correct
SSSS.US SuRo Capital Corp 20210830 0 13.13 13.15 12.75 12.83 209138 10.5404 down down correct
SSTI.US ShotSpotter Inc 20210830 0 39.34 39.738 38.41 38.74 20100 38.74 down up incorrect
SSYS.US Stratasys Ltd 20210830 0 21.05 21.05 20.25 20.49 440600 20.49 down down correct
STAA.US STAAR Surgical Company 20210830 0 143.43 149.8 142.01 149.64 225000 149.64 up up correct
STAB.US Statera Biopharma Inc 20210830 0 3.41 3.5 3.41 3.42 25800 3.42 up up correct
STAF.US Staffing 360 Solutions Inc 20210830 0 2.12 2.12 1.97 2.08 585800 2.08 down up incorrect
STBA.US S&T Bancorp Inc 20210830 0 30.59 30.63 29.64 29.71 77843 29.4346 down down correct
STCN.US Steel Connect Inc 20210830 0 1.79 1.84 1.77 1.79 47300 1.79
STEP.US StepStone Group Inc 20210830 0 47.72 48.94 47.01 47.96 376500 47.7874 up down incorrect
STFC.US State Auto Financial Corporation 20210830 0 50.19 50.52 50.11 50.36 90792 50.1641 up up correct
STGW.US MDC Partners Inc 20210830 0 6.98 6.98 6.74 6.81 188300 6.81 down down correct
STIM.US Neuronetics Inc 20210830 0 6.75 6.81 6.49 6.53 615700 6.53 down down correct
STKL.US SunOpta Inc 20210830 0 9.93 9.98 9.39 9.41 896400 9.41 down down correct
STKS.US The ONE Group Hospitality Inc 20210830 0 11.07 11.3 10.81 11.06 79200 11.06 down down correct
STLD.US Steel Dynamics Inc 20210830 0 71.25 71.518 70.21 70.24 1306947 69.6531 down down correct
STND.US Standard AVB Financial Corp 20210830 0 0.255 0.26 0.245 0.26 622703 0.26 up up correct
STNE.US StoneCo Ltd 20210830 0 51.76 51.8 49.45 49.5 3934700 49.5 down down correct
STOK.US Stoke Therapeutics Inc 20210830 0 27.04 27.42 26.1 26.32 55300 26.32 down up incorrect
STRA.US Strategic Education Inc 20210830 0 77.5 78.69 76.09 77.94 191276 77.3392 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210830 0 9.98 9.99 9.97 9.97 533532 9.97 down down correct
STRL.US Sterling Construction Company Inc 20210830 0 23.34 23.34 22.92 23.06 107500 23.06 down down correct
STRM.US Streamline Health Solutions Inc 20210830 0 1.7 1.75 1.65 1.65 62900 1.65 down down correct
STRO.US Sutro Biopharma Inc 20210830 0 22 22.4 21.53 21.67 254900 21.67 down down correct
STRR.US Star Equity Holdings Inc 20210830 0 2.82 2.85 2.66 2.79 594900 2.79 down down correct
STRRP.US Star Equity Holdings Inc 20210830 0 10.16 10.35 10.05 10.05 2700 8.2569 down up incorrect
STRS.US Stratus Properties Inc 20210830 0 29.61 30.23 29.26 29.91 12100 29.91 up up correct
STRT.US Strattec Security Corporation 20210830 0 38.1 38.23 36.28 37.12 19900 37.12 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20210830 0 4.93 5.02 4.88 4.92 20805 4.92 down up incorrect
STTK.US Shattuck Labs Inc 20210830 0 21.05 21.75 20.87 21.06 187100 21.06 up up correct
STWO.US ACON S2 Acquisition Corp 20210830 0 9.92 9.92 9.88 9.91 254000 9.91 down down correct
STX.US Seagate Technology Holdings plc 20210830 0 86.35 87.27 85.78 86.84 1484258 85.565 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210830 0 23.71 23.9 23.16 23.26 17912 23.0383 down down correct
SUMO.US Sumo Logic Inc 20210830 0 20.86 21.21 20.54 20.86 390900 20.86
SUMR.US Summer Infant Inc 20210830 0 8.56 8.81 8.36 8.61 8900 8.61 up up correct
SUNS.US SLR Senior Investment Corp 20210830 0 15.97 16 15.72 15.76 33863 15.3549 down down correct
SUNW.US Sunworks Inc 20210830 0 7.62 7.745 7.28 7.49 944400 7.49 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210830 0 26.45 26.99 26.2 26.41 509300 26.41 down down correct
SURF.US Surface Oncology Inc 20210830 0 6.3 6.46 6.17 6.23 392200 6.23 down down correct
SURG.US SurgePays Inc. Common Stock 20210830 0 0.0801 0.129 0.08 0.105 867119 5.25 up up correct
SV.US Spring Valley Acquisition Corp 20210830 0 10.25 10.27 9.92 9.95 143900 9.95 down down correct
SVA.US Sinovac Biotech Ltd 20210830 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210830 0 12.47 12.52 12.34 12.41 2500 12.36 down down correct
SVC.US Service Properties Trust 20210830 0 11.57 11.6 11.21 11.31 732812 11.31 down down correct
SVFA.US SVF Investment Corp 20210830 0 9.69 9.72 9.68 9.7 639000 9.7 up up correct
SVFAU.US SVF Investment Corp 20210830 0 9.86 9.91 9.86 9.86 349600 9.86
SVFAW.US SVF Investment Corp 20210830 0 0.99 1.04 0.91 0.91 99600 0.91 down down correct
SVFB.US SVF Investment Corp. 2 20210830 0 9.7 9.76 9.7 9.75 1400 9.75 up up correct
SVFC.US SVF Investment Corp. 3 20210830 0 9.66 9.69 9.66 9.69 7400 9.69 up up correct
SVFD.US Save Foods Inc 20210830 0 7.8 8 7.504 8 3800 8 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210830 0 9.87 9.892 9.84 9.86 9700 9.86 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20210830 0 10.22 10.22 10.16 10.2 600 10.2 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210830 0 0.7535 0.78 0.7535 0.78 7398 0.78 up up correct
SVRA.US Savara Inc 20210830 0 1.42 1.47 1.41 1.42 351328 1.42
SVSVU.US Spring Valley Acquisition Corp 20210830 0 10.23 10.23 9.72 9.72 1000 9.72 down down correct
SVSVW.US Spring Valley Acquisition Corp 20210830 0 0.98 0.98 0.8599 0.8599 94044 0.8599 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20210830 0 5.73 5.74 5.71 5.73 9500 5.73
SWAGU.US Software Acquisition Group Inc. III Unit 20210830 0 10 10 10 10 0 10
SWAV.US ShockWave Medical Inc 20210830 0 211 214.6 208.68 211.83 241100 211.83 up up correct
SWBI.US Smith & Wesson Brands Inc 20210830 0 24.69 24.69 23.66 24.25 1323500 24.0507 down down correct
SWET.US Athlon Acquisition Corp 20210830 0 9.665 9.69 9.63 9.69 1000 9.69 up up correct
SWETU.US Athlon Acquisition Corp 20210830 0 9.92 9.92 9.92 9.92 0 9.92
SWETW.US Athlon Acquisition Corp 20210830 0 0.65 0.69 0.65 0.69 655 0.69 up down incorrect
SWIM.US Latham Group Inc 20210830 0 22.06 22.65 21.68 22.15 139500 22.15 up up correct
SWIR.US Sierra Wireless Inc 20210830 0 16.74 16.88 16.5 16.56 147200 16.56 down down correct
SWKH.US SWK Holdings Corporation 20210830 0 19.56 20.49 19.2 19.79 39600 19.79 up up correct
SWKS.US Skyworks Solutions Inc 20210830 0 184.67 186.66 183.7694 186.1 1610150 185.4515 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20210830 0 9.85 9.87 9.85 9.86 99300 9.86 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210830 0 79.45 79.68 74.805 76.7 229500 76.7 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20210830 0 1.11 1.16 1.11 1.14 83000 1.14 up up correct
SY.US So 20210830 0 5.6 5.67 5.3 5.57 619500 5.57 down down correct
SYBT.US Stock Yards Bancorp Inc 20210830 0 52.08 52.4 50.84 50.88 41057 50.3926 down down correct
SYBX.US Synlogic Inc 20210830 0 2.58 2.85 2.58 2.71 141900 2.71 up up correct
SYNA.US Synaptics Incorporated 20210830 0 183.27 189.48 182.39 188.23 484800 188.23 up up correct
SYNH.US Syneos Health Inc 20210830 0 91.88 93.63 91.49 93.57 552800 93.57 up up correct
SYNL.US Synalloy Corporation 20210830 0 11.37 11.59 11.37 11.53 20000 11.53 up up correct
SYPR.US Sypris Solutions Inc 20210830 0 3.55 4.13 3.5 3.88 1833600 3.88 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210830 0 5.18 5.33 5.12 5.22 427600 5.22 up up correct
SYTA.US Siyata Mobile Inc 20210830 0 4 4.1 3.67 3.78 435305 3.78 down down correct
SYTAW.US Siyata Mobile Inc 20210830 0 1.7 1.7 1.7 1.7 435 1.7
TA.US TravelCenters of America Inc 20210830 0 41 41.81 40.35 41.66 116800 41.66 up up correct
TACO.US Del Taco Restaurants Inc 20210830 0 8.8 8.8 8.56 8.59 134151 8.5495 down down correct
TACT.US TransAct Technologies Incorporated 20210830 0 14.24 14.27 13.99 14.11 8000 14.11 down up incorrect
TAIT.US Taitron Components Incorporated 20210830 0 4.42 4.53 4.2911 4.42 66022 4.3767
TAKMX.US TAKMX 20210830 0 9.05 9.05 9.05 9.05 0 9.05
TALK.US Talkspace Inc 20210830 0 5.04 5.31 4.87 5.2 1162500 5.2 up up correct
TALKW.US Talkspace Inc 20210830 0 0.91 0.9349 0.9 0.91 27771 0.91
TALS.US Talaris Therapeutics Inc 20210830 0 13.04 13.04 11.39 12 136300 12 down down correct
TANH.US Tantech Holdings Ltd 20210830 0 0.86 0.86 0.845 0.854 203700 0.854 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210830 0 27.48 27.48 27.48 27.48 372 26.4378
TANNL.US TravelCenters of America LLC SR NT 20210830 0 25.97 26.2 25.97 26.07 3601 25.585 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210830 0 26.18 26.3 26.16 26.2 2845 25.2169 up up correct
TAOP.US Taoping Inc 20210830 0 3.41 3.5 3.15 3.19 1216800 3.19 down down correct
TARA.US Protara Therapeutics Inc 20210830 0 8.21 8.63 7.9 7.96 59200 7.96 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210830 0 25.13 26.6 25.13 26.5 31000 26.5 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20210830 0 55.73 59.85 55.198 58.85 884600 58.85 up up correct
TAST.US Carrols Restaurant Group Inc 20210830 0 4.12 4.14 3.95 4.06 347100 4.06 down down correct
TATT.US TAT Technologies Ltd 20210830 0 5.9 5.94 5.83 5.9 13300 5.9
TAYD.US Taylor Devices Inc 20210830 0 11.74 12.2 11.56 12.04 18200 12.04 up down incorrect
TBBK.US The Bancorp Inc 20210830 0 25.67 25.69 24.36 24.42 221900 24.42 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210830 0 9.63 9.71 9.63 9.71 2400 9.71 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210830 0 9.771 9.85 9.771 9.85 2600 9.85 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210830 0 0.79 0.79 0.75 0.7799 1355 0.7799 down down correct
TBK.US Triumph Bancorp Inc 20210830 0 84.06 84.06 81.43 81.72 82200 81.72 down down correct
TBKCP.US Triumph Bancorp Inc 20210830 0 28.23 28.23 28.23 28.23 500 27.3419
TBLA.US Taboola.com Ltd. Ordinary Shares 20210830 0 9 9.34 8.84 8.88 727600 8.88 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210830 0 2.21 2.35 2.21 2.3001 15358 2.3001 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210830 0 20.1 20.25 20.0765 20.18 33610 19.7536 up up correct
TBLT.US ToughBuilt Industries Inc 20210830 0 0.54 0.55 0.533 0.55 2570100 0.55 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210830 0 0.22 0.22 0.19 0.19 2100 0.19 down down correct
TBNK.US Territorial Bancorp Inc 20210830 0 25.27 25.38 25.25 25.32 9182 25.0019 up down incorrect
TBPH.US Theravance Biopharma Inc 20210830 0 8.277 8.57 7.98 8.4 1322200 8.4 up down incorrect
TBSA.US TB SA Acquisition Corp 20210830 0 9.61 9.61 9.61 9.61 735 9.61
TBSAU.US TB SA Acquisition Corp 20210830 0 9.8 9.8 9.8 9.8 0 9.8
TBSAW.US TB SA Acquisition Corp 20210830 0 0.6 0.6 0.5301 0.5301 31605 0.5301 down down correct
TC.US TuanChe ADR 20210830 0 1.99 2.11 1.99 2.031 4438 2.031 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20210830 0 9.63 9.63 9.63 9.63 0 9.63
TCACU.US Tuatara Capital Acquisition Corporation 20210830 0 9.92 9.92 9.92 9.92 200 9.92
TCBC.US TC Bancshares Inc. Common Stock 20210830 0 12.922 12.95 12.765 12.95 18800 12.95 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20210830 0 67.68 67.68 66.46 66.54 404800 66.54 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210830 0 26.82 26.965 26.78 26.87 19800 26.1513 up up correct
TCBK.US TriCo Bancshares 20210830 0 39.87 39.87 39.035 39.15 122999 38.6767 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20210830 0 15.43 15.43 15.4 15.43 9200 15.43
TCCO.US Technical Communications Corporation 20210830 0 2.85 2.99 2.85 2.98 1500 2.98 up up correct
TCDA.US Tricida Inc 20210830 0 4.1 4.26 4.06 4.24 192700 4.24 up up correct
TCFC.US The Community Financial Corporation 20210830 0 36.51 36.58 36 36 2259 36 down up incorrect
TCMD.US Tactile Systems Technology Inc 20210830 0 43.13 44.03 42.84 43.73 56300 43.73 up up correct
TCOM.US Trip.com Group Limited 20210830 0 28.385 28.97 27.78 28.59 3599321 28.59 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210830 0 3.85 3.9 3.68 3.73 101900 3.73 down down correct
TCPC.US BlackRock TCP Capital Corp 20210830 0 14.4 14.427 14.27 14.3 154008 13.6926 down down correct
TCRR.US TCR2 Therapeutics Inc 20210830 0 16.45 16.82 16 16.38 312800 16.38 down down correct
TCRX.US Tscan Therapeutics Inc 20210830 0 8.91 9.14 8.62 8.62 56900 8.62 down down correct
TCVA.US TCV Acquisition Corp 20210830 0 9.73 9.76 9.73 9.76 1000 9.76 up up correct
TCX.US Tucows Inc 20210830 0 76 76.26 74.09 74.1 12703 74.1 down up incorrect
TDAC.US Trident Acquisitions Corp 20210830 0 11.34 11.37 11.105 11.19 156700 11.19 down down correct
TDACU.US Trident Acquisitions Corp 20210830 0 12.64 12.64 12.64 12.64 0 12.64
TDACW.US Trident Acquisitions Corp. Warrant 20210830 0 1.57 1.69 1.57 1.61 150543 1.61 up up correct
TDS.US PV 20210830 0 25.56 25.56 25.48 25.48 1183915 25.2977 down up incorrect
TDUP.US ThredUp Inc 20210830 0 19.48 19.86 19.18 19.4 346100 19.4 down down correct
TDW.US WT 20210830 0 0.181 0.181 0.181 0.181 514 0.181
TEAM.US Atlassian Corporation Plc 20210830 0 360 368.3294 360 366.03 799323 366.03 up up correct
TECH.US Bio 20210830 0 501.26 511.2106 497.21 505.84 317365 505.5176 up up correct
TECTP.US Tectonic Financial Inc 20210830 0 10.05 10.051 10.05 10.051 700 9.8389 up up correct
TEDU.US Tarena International Inc 20210830 0 1.51 1.59 1.46 1.49 154330 7.45 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210830 0 9.74 9.76 9.74 9.75 12400 9.75 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210830 0 10.15 10.15 10.15 10.15 0 10.15
TEKKW.US Tekkorp Digital Acquisition Corp 20210830 0 0.8101 0.9199 0.8101 0.9001 16251 0.9001 up up correct
TELA.US TELA Bio Inc 20210830 0 13.37 13.45 13.3 13.41 10400 13.41 up up correct
TELL.US Tellurian Inc 20210830 0 3 3.05 2.89 2.91 7153200 2.91 down down correct
TENB.US Tenable Holdings Inc 20210830 0 44.86 45.34 44.74 44.86 801600 44.86
TENX.US Tenax Therapeutics Inc 20210830 0 1.63 1.639 1.57 1.57 78600 1.57 down down correct
TER.US Teradyne Inc 20210830 0 123.455 124.11 122.12 123.21 970794 123.0276 down down correct
TERN.US Terns Pharmaceuticals Inc 20210830 0 12.74 13.43 12.307 12.48 55694 12.48 down down correct
TESS.US TESSCO Technologies Incorporated 20210830 0 6.09 6.1 5.97 5.98 5900 5.98 down down correct
TETC.US Tech and Energy Transition Corporation 20210830 0 9.65 9.65 9.65 9.65 0 9.65
TETCU.US Tech and Energy Transition Corporation 20210830 0 9.85 9.86 9.85 9.85 900 9.85
TETCW.US Tech and Energy Transition Corporation 20210830 0 0.6104 0.6498 0.601 0.62 55916 0.62 up up correct
TFC.US PR 20210830 0 26.32 26.37 26.2 26.31 2473948 26.0175 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210830 0 8.58 8.67 8.265 8.64 62900 8.64 up down incorrect
TFSL.US TFS Financial Corporation 20210830 0 19.96 20 19.73 19.78 127181 19.2061 down down correct
TGA.US TransGlobe Energy Corporation 20210830 0 1.82 1.86 1.75 1.81 204800 1.81 down down correct
TGH.US PB 20210830 0 24.95 25.08 24.925 25 446988 25 up up correct
TGLS.US Tecnoglass Inc 20210830 0 23.44 23.4999 22.6 22.67 134088 22.5858 down down correct
TGTX.US TG Therapeutics Inc 20210830 0 27.5 27.669 26.41 26.71 1339600 26.71 down down correct
TH.US Target Hospitality Corp 20210830 0 3.94 3.96 3.83 3.92 43100 3.92 down up incorrect
THCA.US Tuscan Holdings Corp. II 20210830 0 10.05 10.06 10.05 10.05 41800 10.05
THCAU.US Tuscan Holdings Corp. II 20210830 0 10.474 10.474 10.474 10.474 0 10.474
THCAW.US THCAW 20210830 0 0.49 0.5101 0.49 0.5001 20746 0.5001 up down incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210830 0 9.85 9.85 9.82 9.84 42400 9.84 down down correct
THFF.US First Financial Corporation 20210830 0 40.92 40.95 39.9 39.99 37400 39.99 down down correct
THMA.US Thimble Point Acquisition Corp 20210830 0 9.878 9.89 9.862 9.89 6900 9.89 up up correct
THMAU.US Thimble Point Acquisition Corp 20210830 0 10.045 10.2 10.045 10.2 400 10.2 up down incorrect
THMAW.US Thimble Point Acquisition Corp 20210830 0 0.8223 0.8301 0.7801 0.81 13365 0.81 down down correct
THMO.US ThermoGenesis Holdings Inc 20210830 0 2.32 2.39 2.28 2.36 30100 2.36 up up correct
THRM.US Gentherm Incorporated 20210830 0 88.5 88.94 87.28 87.87 216100 87.87 down down correct
THRY.US Thryv Holdings Inc 20210830 0 30.2 31.915 30.02 31.2 144600 31.2 up up correct
THTX.US Theratechnologies Inc 20210830 0 3.58 3.58 3.53 3.58 59200 3.58
THWWW.US Target Hospitality Corp 20210830 0 0.5577 0.5579 0.4751 0.4751 7175 0.4751 down down correct
TIG.US Trean Insurance Group Inc 20210830 0 10.44 10.48 9.97 10.16 105670 10.16 down down correct
TIGO.US Millicom International Cellular S.A 20210830 0 37.81 37.93 37.65 37.88 31200 37.88 up up correct
TIGR.US UP Fintech Holding Limited 20210830 0 12.8 13.711 11.96 13.41 12479200 13.41 up up correct
TIL.US Instil Bio Inc 20210830 0 19.83 20.36 18.67 18.76 106693 18.76 down up incorrect
TILE.US Interface Inc 20210830 0 14.77 14.81 14.33 14.4 232292 14.3798 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20210830 0 9.62 9.65 9.6 9.64 19800 9.64 up up correct
TIOAU.US Tio Tech A 20210830 0 9.83 9.83 9.82 9.82 13000 9.82 down down correct
TIOAW.US Tio Tech A Warrants 20210830 0 0.7301 0.7301 0.66 0.71 5066 0.71 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20210830 0 31.44 31.44 31.44 31.44 0 31.0274
TIPPX.US Total Income + Real Estate Fund CL C 20210830 0 30.07 30.07 30.07 30.07 0 29.6753
TIPRX.US Totl In Rl Est A 20210830 0 31.77 31.77 31.77 31.77 0 31.353
TIPT.US Tiptree Inc 20210830 0 10.26 10.26 10.09 10.11 52524 10.083 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20210830 0 32.43 32.43 32.43 32.43 0 32.0043
TIRX.US Tian Ruixiang Holdings Ltd 20210830 0 4.5 4.73 4.47 4.65 130000 4.65 up up correct
TITN.US Titan Machinery Inc 20210830 0 29.61 29.66 28.14 28.68 204900 28.68 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20210830 0 19.22 19.8 18.13 19 103400 19 down up incorrect
TLGT.US Teligent Inc 20210830 0 0.39 0.41 0.39 0.4 7928100 0.4 up up correct
TLIS.US Talis Biomedical Corporation 20210830 0 8.6 9.2 8.325 9.06 206500 9.06 up up correct
TLMD.US SOC Telemed Inc 20210830 0 2.6 2.68 2.5 2.66 534000 2.66 up up correct
TLMDW.US SOC Telemed Inc 20210830 0 0.338 0.338 0.3103 0.32 82074 0.32 down down correct
TLRY.US Tilray Inc 20210830 0 13.51 13.51 12.9 13.13 12907800 13.13 down down correct
TLS.US Telos Corporation 20210830 0 32.89 33.04 32.22 32.29 717900 32.29 down down correct
TLSA.US Tiziana Life Sciences PLC 20210830 0 1.62 1.65 1.54 1.58 248500 1.58 down down correct
TMC.US TMC the metals company Inc 20210830 0 9.97 9.995 9.97 9.98 2546914 9.98 up up correct
TMCI.US Treace Medical Concepts Inc 20210830 0 25.15 25.82 24.87 24.91 54400 24.91 down down correct
TMDI.US Titan Medical Inc 20210830 0 1.53 1.58 1.53 1.55 185900 1.55 up up correct
TMDX.US TransMedics Group Inc 20210830 0 32.16 32.28 30.18 30.97 180500 30.97 down down correct
TMKR.US Tastemaker Acquisition Corp 20210830 0 9.71 9.78 9.7 9.78 12600 9.78 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210830 0 10 10.08 10 10.065 7500 10.065 up up correct
TMKRW.US Tastemaker Acquisition Corp 20210830 0 0.64 0.73 0.64 0.66 19391 0.66 up down incorrect
TMPM.US Turmeric Acquisition Corp 20210830 0 9.74 9.74 9.74 9.74 0 9.74
TMPMU.US Turmeric Acquisition Corp 20210830 0 9.97 9.97 9.97 9.97 0 9.97
TMTS.US Spartacus Acquisition Corporation 20210830 0 10.02 10.05 10.01 10.04 537200 10.04 up up correct
TMTSU.US Spartacus Acquisition Corporation 20210830 0 10.9 10.9 10.9 10.9 1300 10.9
TMTSW.US Spartacus Acquisition Corporation 20210830 0 1.23 1.71 1.21 1.5999 293685 1.5999 up up correct
TMUS.US T 20210830 0 136.93 138.58 135.62 137.9 3628600 137.9 up up correct
TNDM.US Tandem Diabetes Care Inc 20210830 0 110.94 113.34 110.25 112.29 474000 112.29 up up correct
TNGX.US Bctg Acquisition Corp 20210830 0 12.72 12.72 11.9 11.92 92500 11.92 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20210830 0 8650 8780 8520 8740 149300 8740 up down incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20210830 0 0.7 0.71 0.69 0.69 7739900 0.69 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210830 0 27.74 28.72 25.65 25.78 204100 25.78 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210830 0 1.76 1.77 1.73 1.76 19400 1.76
TOPS.US Top Ships Inc 20210830 0 1.2538 1.27 1.22 1.26 383922 1.26 up up correct
TOUR.US Tuniu Corporation 20210830 0 1.69 1.7 1.56 1.6 136200 1.6 down down correct
TOWN.US TowneBank 20210830 0 31.1 31.1 30.34 30.36 97118 29.9723 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20210830 0 10 10 10 10 300 10
TPGY.US WT 20210830 0 10.32 10.6387 10.2501 10.54 189119 10.54 up up correct
TPIC.US TPI Composites Inc 20210830 0 41.34 41.93 38.81 39.3 854800 39.3 down down correct
TPST.US Tempest Therapeutics Inc 20210830 0 14.86 14.86 13.53 13.59 44300 13.59 down down correct
TPTX.US Turning Point Therapeutics Inc 20210830 0 78.2 80.82 76.82 77.2 306100 77.2 down down correct
TREE.US LendingTree Inc 20210830 0 169.84 170.2 165.82 166.17 89600 166.17 down up incorrect
TRHC.US Tabula Rasa HealthCare Inc 20210830 0 31.57 33.25 31.57 32.35 266100 32.35 up up correct
TRIB.US Trinity Biotech plc 20210830 0 2.71 2.72 2.59 2.64 90600 2.64 down up incorrect
TRIL.US Trillium Therapeutics Inc 20210830 0 17.315 17.38 17.03 17.27 3148400 17.27 down down correct
TRIN.US Trinity Capital Inc 20210830 0 16.19 16.69 15.9 15.96 108859 15.3079 down down correct
TRIP.US TripAdvisor Inc 20210830 0 36.15 36.37 34.41 34.46 2009700 34.46 down down correct
TRIT.US Triterras Inc 20210830 0 5.26 5.265 5.05 5.09 300860 5.09 down down correct
TRITW.US Triterras Inc 20210830 0 0.69 0.7098 0.65 0.678 35317 0.678 down up incorrect
TRKAW.US Troika Media Group Inc 20210830 0 0.3999 0.4299 0.3999 0.4299 1549 0.4299 up up correct
TRMB.US Trimble Inc 20210830 0 96.14 96.49 95.33 95.72 682700 95.72 down down correct
TRMD.US TORM plc 20210830 0 7.78 7.89 7.69 7.75 56200 7.75 down down correct
TRMK.US Trustmark Corporation 20210830 0 32.46 32.46 31.55 31.58 479722 31.1212 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20210830 0 20.64 20.64 19.76 20.12 146000 20.12 down down correct
TRNS.US Transcat Inc 20210830 0 66.7 67.5 66.45 66.57 17500 66.57 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210830 0 9.84 9.84 9.77 9.78 9200 9.78 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210830 0 10.02 10.04 10.01 10.04 3500 10.04 up up correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20210830 0 0.8501 0.8501 0.8501 0.8501 500 0.8501
TROO.US TROOPS Inc 20210830 0 8.97 9.06 7.88 8.23 2937300 8.23 down up incorrect
TROW.US T. Rowe Price Group Inc 20210830 0 224.555 224.555 222.05 222.11 469040 219.7471 down down correct
TRS.US TriMas Corporation 20210830 0 32.39 32.57 32.1 32.36 60780 32.3215 down up incorrect
TRST.US TrustCo Bank Corp NY 20210830 0 32.87 32.92 32.1 32.19 84419 31.5051 down down correct
TRTN.US PE 20210830 0 25.64 25.72 25.51 25.67 238704 25.2175 up up correct
TRUE.US TrueCar Inc 20210830 0 4.18 4.3 4.18 4.27 747300 4.27 up up correct
TRUP.US Trupanion Inc 20210830 0 93.17 96.4 92.3 95.49 203000 95.49 up down incorrect
TRVG.US trivago N.V 20210830 0 2.86 2.86 2.71 2.75 547900 2.75 down up incorrect
TRVI.US Trevi Therapeutics Inc 20210830 0 1.68 1.781 1.62 1.62 56300 1.62 down down correct
TRVN.US Trevena Inc 20210830 0 1.33 1.345 1.25 1.26 718100 1.26 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210830 0 40.11 41.62 39.8 41.43 73000 41.43 up up correct
TSBK.US Timberland Bancorp Inc 20210830 0 29.27 29.9199 29 29 11293 28.7868 down down correct
TSC.US TriState Capital Holdings Inc 20210830 0 20.66 20.97 20.03 20.1 59300 20.1 down down correct
TSCBP.US TriState Capital Holdings Inc 20210830 0 26.63 26.75 26.44 26.44 2200 25.6534 down down correct
TSCO.US Tractor Supply Company 20210830 0 193.24 195.4399 192.75 193.63 476004 193.1908 up up correct
TSEM.US Tower Semiconductor Ltd 20210830 0 29.5 29.6 29.21 29.39 210400 29.39 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20210830 0 19.59 20.26 19.45 19.53 81300 19.53 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210830 0 9.71 9.74 9.69 9.73 29900 9.73 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210830 0 9.87 9.87 9.84 9.84 700 9.84 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210830 0 0.89 0.89 0.89 0.89 100 0.89
TSIFX.US TSIFX 20210830 0 9.41 9.41 9.41 9.41 0 9.41
TSLA.US Tesla Inc 20210830 0 714.72 731 712.73 730.91 18604200 730.91 up up correct
TSP.US TuSimple Holdings Inc 20210830 0 49.63 50.23 43.21 45.35 2024300 45.35 down down correct
TSRI.US TSR Inc 20210830 0 11.1 11.66 9.94 10.77 33300 10.77 down down correct
TTCF.US Tattooed Chef Inc 20210830 0 20.01 21.21 19.79 21.03 1954700 21.03 up down incorrect
TTD.US The Trade Desk Inc 20210830 0 80.6 81.97 80.34 80.71 5011300 80.71 up up correct
TTEC.US TTEC Holdings Inc 20210830 0 108.32 108.5 107.25 108.43 102533 107.8835 up up correct
TTEK.US Tetra Tech Inc 20210830 0 142.58 144.45 141.8747 143.14 143710 142.985 up up correct
TTGT.US TechTarget Inc 20210830 0 81.97 84.12 81.4 82.91 144400 82.91 up up correct
TTMI.US TTM Technologies Inc 20210830 0 14.15 14.22 14.06 14.08 920900 14.08 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210830 0 2.15 2.18 2.12 2.13 62300 2.13 down up incorrect
TTOO.US T2 Biosystems Inc 20210830 0 0.959 0.967 0.93 0.942 1040000 0.942 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210830 0 7.85 7.85 7.68 7.8 66548 7.1899 down down correct
TTWO.US Take 20210830 0 158.99 159.57 156.62 158.14 1106200 158.14 down down correct
TUEM.US Tuesday Morning Corporation 20210830 0 3.66 3.93 3.65 3.86 137600 3.86 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210830 0 9.69 9.69 9.69 9.69 100 9.69
TUGCU.US TradeUP Global Corporation 20210830 0 9.86 9.86 9.86 9.86 500 9.86
TURN.US 180 Degree Capital Corp 20210830 0 7.33 7.44 7.33 7.34 36900 7.34 up up correct
TUSK.US Mammoth Energy Services Inc 20210830 0 3.35 3.44 3.32 3.4 86600 3.4 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210830 0 10.06 10.06 10.02 10.02 2700 10.02 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210830 0 10.52 10.52 10.52 10.52 100 10.52
TVACW.US Thayer Ventures Acquisition Corporation 20210830 0 1.24 1.25 1.2 1.2 215800 1.2 down up incorrect
TVTX.US Travere Therapeutics Inc 20210830 0 21.65 21.96 21.29 21.52 564198 21.52 down down correct
TVTY.US Tivity Health Inc 20210830 0 22.99 23.49 22.83 23.05 165900 23.05 up up correct
TW.US Tradeweb Markets Inc 20210830 0 89.31 89.79 88.78 88.88 242600 88.727 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20210830 0 9.84 9.86 9.84 9.85 5500 9.85 up up correct
TWIN.US Twin Disc Incorporated 20210830 0 11.87 12.49 11 12.21 17000 12.21 up up correct
TWLVU.US Twelve Seas Investment Company II 20210830 0 9.9 9.9 9.9 9.9 400 9.9
TWNK.US Hostess Brands Inc 20210830 0 15.64 15.72 15.56 15.68 973000 15.68 up down incorrect
TWNKW.US Hostess Brands Inc 20210830 0 2.14 2.14 2.095 2.12 62700 2.12 down down correct
TWOU.US 2U Inc 20210830 0 36.49 36.885 36.02 36.68 763300 36.68 up down incorrect
TWST.US Twist Bioscience Corporation 20210830 0 112.78 112.78 105.57 109.48 397800 109.48 down down correct
TXG.US 10x Genomics Inc 20210830 0 165.6 175.5 165.6 173.75 941400 173.75 up up correct
TXMD.US TherapeuticsMD Inc 20210830 0 0.82 0.83 0.79 0.8 4916800 0.8 down down correct
TXN.US Texas Instruments Incorporated 20210830 0 191.39 192.29 190.705 191.43 2356491 190.2582 up down incorrect
TXRH.US Texas Roadhouse Inc 20210830 0 95.2 95.48 93.03 93.55 746672 92.7249 down down correct
TYHT.US Shineco Inc 20210830 0 8.24 8.3 7.55 7.65 165900 7.65 down down correct
TYME.US Tyme Technologies Inc 20210830 0 1.11 1.13 1.08 1.1 835159 1.1 down down correct
TZOO.US Travelzoo 20210830 0 12.69 12.7 11.9 12.11 101100 12.11 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210830 0 9.66 9.67 9.66 9.67 1200 9.67 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210830 0 9.81 9.85 9.8 9.85 4200 9.85 up up correct
UAL.US United Airlines Holdings Inc 20210830 0 48.01 48.01 45.71 45.91 11376100 45.91 down down correct
UBCP.US United Bancorp Inc 20210830 0 15.785 16.82 15.3691 15.62 14954 15.3251 down down correct
UBFO.US United Security Bancshares 20210830 0 8.18 8.24 8.15 8.2 28261 8.0882 up up correct
UBOH.US United Bancshares Inc 20210830 0 32.4509 32.47 30.0763 30.0763 15120 29.8587 down down correct
UBSI.US United Bankshares Inc 20210830 0 36.9 36.9 36.1 36.14 259887 35.4156 down down correct
UBX.US Unity Biotechnology Inc 20210830 0 3.2 3.24 3.18 3.19 277400 3.19 down down correct
UCBI.US United Community Banks Inc 20210830 0 30.45 30.74 30.01 30.07 261676 29.6863 down down correct
UCBIO.US United Community Banks Inc 20210830 0 27.8 28.05 27.5 27.68 16300 27.2515 down down correct
UCL.US uCloudlink Group Inc 20210830 0 6.255 6.63 6.15 6.36 104299 6.36 up down incorrect
UCTT.US Ultra Clean Holdings Inc 20210830 0 46.84 47.5 46.14 47.33 545400 47.33 up down incorrect
UEIC.US Universal Electronics Inc 20210830 0 51.585 51.585 50.1 50.42 43355 50.42 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20210830 0 4.22 4.34 4.22 4.29 61500 4.29 up up correct
UFCS.US United Fire Group Inc 20210830 0 27.59 27.885 26.08 26.25 49213 25.9173 down down correct
UFPI.US UFP Industries Inc 20210830 0 78.19 78.53 77.57 78.17 155390 77.8396 down down correct
UFPT.US UFP Technologies Inc 20210830 0 69.25 69.25 67.9 68.13 7000 68.13 down up incorrect
UG.US United 20210830 0 15.74 15.74 15.39 15.44 4361 15.44 down down correct
UGRO.US urban 20210830 0 17.0192 17.19 15.4 15.58 520224 15.58 down down correct
UHAL.US AMERCO 20210830 0 673.1 673.5 666.97 671.53 20131 670.5537 down up incorrect
UIHC.US United Insurance Holdings Corp 20210830 0 4 4 3.75 3.77 80123 3.7222 down up incorrect
UK.US Ucommune International Ltd 20210830 0 1.01 1.0756 0.98 1.01 283980 1.01
UKOMW.US Ucommune International Ltd 20210830 0 0.1948 0.1996 0.1914 0.1914 2972 0.1914 down down correct
ULBI.US Ultralife Corporation 20210830 0 8.01 8.14 8.01 8.05 20000 8.05 up up correct
ULCC.US Frontier Group Holdings Inc 20210830 0 16.18 16.18 15.47 15.53 404100 15.53 down up incorrect
ULH.US Universal Logistics Holdings Inc 20210830 0 22.26 22.26 21.64 21.79 15995 21.5654 down down correct
ULTA.US Ulta Beauty Inc 20210830 0 387.5 388.83 380.37 383.17 917000 383.17 down down correct
UMBF.US UMB Financial Corporation 20210830 0 93.01 93.01 90.47 90.69 196295 89.996 down down correct
UMPQ.US Umpqua Holdings Corporation 20210830 0 19.9 19.9 19.45 19.46 1197633 19.2632 down down correct
UNAM.US Unico American Corporation 20210830 0 3.07 3.07 2.53 2.61 53600 2.61 down down correct
UNB.US Union Bankshares Inc 20210830 0 32.85 33.73 32.69 32.9 5241 32.5618 up up correct
UNCY.US Unicycive Therapeutics Inc. 20210830 0 2.82 2.82 2.65 2.7 157500 2.7 down down correct
UNIQX.US UNIQX 20210830 0 27.99 27.99 27.99 27.99 0 27.99
UNIT.US Uniti Group Inc 20210830 0 12.83 13.28 12.83 13.18 1489679 12.8761 up down incorrect
UNTY.US Unity Bancorp Inc 20210830 0 23.5 23.5 22.78 22.82 15680 22.6427 down up incorrect
UONE.US Urban One Inc 20210830 0 7.28 8.35 7.2 7.87 660400 7.87 up up correct
UONEK.US Urban One Inc 20210830 0 6.41 7.16 6.28 6.9 332200 6.9 up up correct
UPC.US Universe Pharmaceuticals INC 20210830 0 2.38 2.43 2.338 2.37 138400 2.37 down down correct
UPLD.US Upland Software Inc 20210830 0 38.17 38.69 37.87 38.62 128649 38.62 up down incorrect
UPST.US Upstart Holdings Inc 20210830 0 226.87 228 215.33 215.64 3462500 215.64 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210830 0 9.95 9.965 9.95 9.95 47700 9.95
UPWK.US Upwork Inc 20210830 0 44.33 44.73 43.39 44.25 725700 44.25 down down correct
URBN.US Urban Outfitters Inc 20210830 0 34.59 34.66 33.56 33.96 2126000 33.96 down down correct
URGN.US UroGen Pharma Ltd 20210830 0 17.05 17.77 17.01 17.67 173800 17.67 up up correct
UROY.US Uranium Royalty Corp 20210830 0 2.55 2.84 2.52 2.77 310500 2.77 up up correct
USAK.US USA Truck Inc 20210830 0 14.52 14.88 14.25 14.56 64000 14.56 up down incorrect
USAP.US Universal Stainless & Alloy Products Inc 20210830 0 11.12 11.32 10.79 10.97 8700 10.97 down down correct
USAU.US U.S. Gold Corp 20210830 0 9.51 9.89 9.51 9.53 14200 9.53 up up correct
USCB.US US Century Bank 20210830 0 13 13.15 12.53 12.78 26500 12.78 down down correct
USEG.US U.S. Energy Corp 20210830 0 3.94 4 3.76 3.98 493200 3.98 up up correct
USIO.US Usio Inc 20210830 0 5.7 6 5.7 5.97 141600 5.97 up up correct
USLM.US United States Lime & Minerals Inc 20210830 0 148.05 148.05 147.61 147.61 1232 147.4395 down down correct
USQIX.US USQ Core Real Estate Fund 20210830 0 25.98 25.98 25.98 25.98 0 25.718
USQSX.US USQ Core Real Estate Fund 20210830 0 26.01 26.01 26.01 26.01 0 25.7479
USWS.US U.S. Well Services Inc 20210830 0 0.7808 0.8475 0.7631 0.8275 564198 2.8963 up down incorrect
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210830 0 0.12 0.177 0.12 0.167 550075 0.167 up up correct
UTHR.US United Therapeutics Corporation 20210830 0 210.16 214.71 209.62 211.41 222200 211.41 up up correct
UTMD.US Utah Medical Products Inc 20210830 0 88 89.2644 88 88.81 5364 86.937 up up correct
UTME.US United Time Technology Co. Ltd 20210830 0 6.29 6.515 6.05 6.32 161100 6.32 up up correct
UTSI.US UTStarcom Holdings Corp 20210830 0 1.31 1.31 1.25 1.29 10100 1.29 down down correct
UVSP.US Univest Financial Corporation 20210830 0 27.68 27.68 26.905 26.97 46568 26.7933 down down correct
UXIN.US Uxin Limited 20210830 0 3.58 3.6 3.31 3.35 1641000 3.35 down down correct
VABK.US Virginia National Bankshares Corporation 20210830 0 37.75 37.75 37.2 37.2 3111 36.5904 down down correct
VACC.US Vaccitech plc 20210830 0 14.79 14.944 14.23 14.85 4600 14.85 up up correct
VALN.US Valneva SE 20210830 0 44.5 59.15 44.5 51 492400 51 up up correct
VALU.US Value Line Inc 20210830 0 38.2 38.9 37.7 37.7 8810 37.4419 down down correct
VAQC.US Vector Acquisition Corporation II 20210830 0 9.68 9.735 9.66 9.7 3600 9.7 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210830 0 47 47 47 47 19 46.8825
VBIV.US VBI Vaccines Inc 20210830 0 3.6 3.74 3.49 3.55 3540800 3.55 down down correct
VBLT.US Vascular Biogenics Ltd 20210830 0 2.14 2.23 2.02 2.14 1134700 2.14
VBNK.US VersaBank Common Shares 20210830 0 10.5071 10.5071 10.5 10.5 24400 10.5 down down correct
VBTX.US Veritex Holdings Inc 20210830 0 36.29 36.29 35.51 35.71 229833 35.5454 down down correct
VC.US Visteon Corporation 20210830 0 110.21 113.58 105.73 106.33 100500 106.33 down down correct
VCEL.US Vericel Corporation 20210830 0 55.66 56.61 54.35 55.68 380900 55.68 up up correct
VCKA.US Vickers Vantage Corp. I 20210830 0 9.98 9.98 9.98 9.98 400 9.98
VCKAU.US Vickers Vantage Corp. I 20210830 0 10.19 10.19 10.19 10.19 300 10.19
VCKAW.US Vickers Vantage Corp. I 20210830 0 0.4701 0.52 0.4701 0.49 1253 0.49 up up correct
VCMIX.US Versus Capital Multi 20210830 0 29.1 29.1 29.1 29.1 0 28.8057
VCNX.US Vaccinex Inc 20210830 0 2.4 2.42 2.26 2.32 113700 2.32 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210830 0 26.34 26.34 26.34 26.34 0 26.1531
VCTR.US Victory Capital Holdings Inc 20210830 0 35.19 35.19 34.35 34.63 80320 34.3126 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210830 0 10.01 10.05 9.99 10.02 130000 10.02 up up correct
VCYT.US Veracyte Inc 20210830 0 47.92 49.39 47.37 48.71 696800 48.71 up up correct
VECO.US Veeco Instruments Inc 20210830 0 23 23.18 22.57 22.88 190000 22.88 down down correct
VECT.US VectivBio Holding AG 20210830 0 7 7.29 7 7.18 14700 7.18 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210830 0 4.25 4.41 4.22 4.39 52100 4.39 up up correct
VELO.US Velocity Acquisition Corp 20210830 0 9.85 9.85 9.8 9.82 12600 9.82 down up incorrect
VELOU.US Velocity Acquisition Corp 20210830 0 10.117 10.117 10.117 10.117 0 10.117
VELOW.US Velocity Acquisition Corp 20210830 0 0.88 0.88 0.76 0.7799 11031 0.7799 down down correct
VENA.US Venus Acquisition Corporation 20210830 0 9.97 9.98 9.96 9.98 13100 9.98 up up correct
VENAR.US Venus Acquisition Corporation 20210830 0 0.44 0.44 0.44 0.44 1648 0.44
VENAU.US Venus Acquisition Corporation 20210830 0 10.71 10.71 10.71 10.71 0 10.71
VENAW.US Venus Acquisition Corporation 20210830 0 0.3001 0.3001 0.3001 0.3001 118 0.3001
VEON.US VEON Ltd 20210830 0 2.09 2.24 2.06 2.16 39189600 2.16 up down incorrect
VERA.US Vera Therapeutics Inc 20210830 0 16.5 17.175 14.26 14.8 19606 14.8 down down correct
VERB.US Verb Technology Company Inc 20210830 0 2.17 2.23 2.14 2.15 1946500 2.15 down up incorrect
VERBW.US Verb Technology Company Inc 20210830 0 0.78 0.8299 0.77 0.79 13323 0.79 up up correct
VERI.US Veritone Inc 20210830 0 20.436 20.49 19.29 20.03 277200 20.03 down up incorrect
VERO.US Venus Concept Inc 20210830 0 2.2 2.33 2.18 2.22 521300 2.22 up down incorrect
VERU.US Veru Inc 20210830 0 9.22 9.24 8.59 8.7 1577300 8.7 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20210830 0 70.78 74.442 66.58 68.25 232300 68.25 down down correct
VERX.US Vertex Inc 20210830 0 22.59 22.88 21.47 21.59 215800 21.59 down down correct
VERY.US Vericity Inc 20210830 0 9.05 9.3 9.05 9.102 2300 9.102 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20210830 0 4.93 4.975 4.85 4.9 7800 4.9 down up incorrect
VFF.US Village Farms International Inc 20210830 0 9.58 9.61 9.32 9.45 512300 9.45 down down correct
VFLEX.US VFLEX 20210830 0 27.58 27.58 27.58 27.58 0 27.2364
VG.US Vonage Holdings Corp 20210830 0 13.6 13.69 13.48 13.5 981600 13.5 down down correct
VIA.US Via Renewables Inc 20210830 0 11.48 11.56 11.22 11.36 122961 11.0029 down down correct
VIAC.US ViacomCBS Inc 20210830 0 40.89 40.9194 39.34 40.23 8720974 39.6744 down down correct
VIACA.US ViacomCBS Inc 20210830 0 45.52 45.52 44.0285 44.78 34658 44.2215 down up incorrect
VIACP.US ViacomCBS Inc 20210830 0 67.78 67.78 65.62 66.9 236000 63.6914 down down correct
VIASP.US Via Renewables Inc 20210830 0 26.235 26.235 25.968 26.125 1600 25.5831 down down correct
VIAV.US Viavi Solutions Inc 20210830 0 16.68 16.74 16.5 16.54 1874200 16.54 down down correct
VICR.US Vicor Corporation 20210830 0 123 123.32 121.48 122.84 82000 122.84 down down correct
VIEW.US View Inc 20210830 0 4.76 5.03 4.51 4.93 2323000 4.93 up up correct
VIEWW.US View Inc 20210830 0 0.7901 0.9502 0.7901 0.9501 17672 0.9501 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210830 0 9.96 9.96 9.9 9.9 300 9.9 down up incorrect
VIIAW.US 7GC & Co. Holdings Inc 20210830 0 0.6101 0.6101 0.6 0.6 1725 0.6 down down correct
VINC.US Vincerx Pharma Inc 20210830 0 16.22 16.48 15.35 15.53 128600 15.53 down down correct
VINO.US Gaucho Group Holdings Inc 20210830 0 3.35 3.44 3.27 3.42 75324 3.42 up down incorrect
VINP.US Vinci Partners Investments Ltd 20210830 0 14.5 14.515 13.72 14.13 144500 13.631 down down correct
VIOT.US Viomi Technology Co. Ltd 20210830 0 4.95 5.02 4.76 4.95 295200 4.95
VIR.US Vir Biotechnology Inc 20210830 0 52.157 52.31 49.65 49.86 818500 49.86 down down correct
VIRC.US Virco Mfg. Corporation 20210830 0 3.56 3.83 3.56 3.74 5400 3.74 up down incorrect
VIRI.US Virios Therapeutics Inc 20210830 0 5.22 5.33 5.045 5.2 18500 5.2 down up incorrect
VIRT.US Virtu Financial Inc 20210830 0 26.03 26.21 24.58 25.03 3402259 24.5816 down down correct
VIRX.US Viracta Therapeutics Inc 20210830 0 9.8 9.85 9.28 9.41 86600 9.41 down down correct
VISL.US Vislink Technologies Inc 20210830 0 2.09 2.09 1.99 2.04 930052 2.04 down up incorrect
VITL.US Vital Farms Inc 20210830 0 17.25 17.55 17.08 17.26 106900 17.26 up up correct
VIVE.US Viveve Medical Inc 20210830 0 2.65 2.8 2.545 2.69 434545 2.69 up up correct
VIVO.US Meridian Bioscience Inc 20210830 0 19.92 20.45 19.92 20.41 191300 20.41 up up correct
VJET.US voxeljet AG 20210830 0 7.75 7.85 7.36 7.36 25000 7.36 down down correct
VKTX.US Viking Therapeutics Inc 20210830 0 6.4 6.77 6.39 6.54 1437500 6.54 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210830 0 9.85 9.88 9.85 9.88 3000 9.88 up down incorrect
VLCN.US Volcon Inc. Common stock 20210830 0 9.4 9.4 9.05 9.05 100 9.05 down up incorrect
VLDR.US Velodyne Lidar Inc 20210830 0 6.85 6.85 6.51 6.55 3620500 6.55 down down correct
VLDRW.US Velodyne Lidar Inc 20210830 0 1.85 1.85 1.65 1.719 43400 1.719 down down correct
VLGEA.US Village Super Market Inc 20210830 0 21.95 22.1042 21.9 21.96 39582 21.7139 up up correct
VLN.US WT 20210830 0 0.3991 0.4193 0.3991 0.401 10900 0.401 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210830 0 5.53 5.67 5.25 5.67 104800 5.67 up up correct
VLY.US Valley National Bancorp 20210830 0 13.41 13.41 13.03 13.05 1315255 12.8286 down down correct
VLYPO.US Valley National Bancorp 20210830 0 26.03 26.1 25.92 26.09 3103 25.4013 up up correct
VLYPP.US Valley National Bancorp 20210830 0 30.48 30.5 30.04 30.08 3993 29.3017 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210830 0 10.02 10.03 10.01 10.01 31200 10.01 down up incorrect
VMACU.US Vistas Media Acquisition Company Inc 20210830 0 10.66 10.986 10.66 10.986 3300 10.986 up up correct
VMACW.US Vistas Media Acquisition Company Inc 20210830 0 0.8099 0.81 0.7501 0.794 34722 0.794 down up incorrect
VMAR.US Vision Marine Technologies Inc 20210830 0 6.81 6.89 6.383 6.48 78800 6.48 down down correct
VMD.US Viemed Healthcare Inc 20210830 0 6.23 6.34 6.21 6.26 49400 6.26 up up correct
VMEO.US Vimeo Inc 20210830 0 37.81 39.3 37.66 38.09 997800 38.09 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210830 0 17.18 17.37 16.79 16.9 362700 16.9 down down correct
VNET.US 21Vianet Group Inc 20210830 0 18.03 18.97 17.26 18.76 1775800 18.76 up up correct
VNOM.US Viper Energy Partners LP 20210830 0 18.26 18.64 18.09 18.5 182663 18.1927 up up correct
VOD.US Vodafone Group Plc 20210830 0 17.16 17.27 17.1 17.19 1727665 16.6302 up up correct
VOR.US Vor Biopharma Inc 20210830 0 15.5 16.29 15.095 15.25 124200 15.25 down down correct
VOSO.US Virtuoso Acquisition Corp 20210830 0 9.9 9.9 9.83 9.86 92700 9.86 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210830 0 10.33 10.35 10.31 10.318 4000 10.318 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210830 0 1.08 1.09 1.075 1.075 26678 1.075 down up incorrect
VOXX.US VOXX International Corporation 20210830 0 10.8 10.87 10.63 10.65 135700 10.65 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210830 0 9.85 9.88 9.84 9.85 9000 9.85
VPCBU.US VPC Impact Acquisition Holdings II 20210830 0 10.2 10.2 10.14 10.14 800 10.14 down up incorrect
VPCBW.US VPC Impact Acquisition Holdings II 20210830 0 1.06 1.06 1.0051 1.06 9495 1.06
VQS.US Viq Solutions Inc 20210830 0 4.81 4.94 4.76 4.81 12863 4.81
VRA.US Vera Bradley Inc 20210830 0 11.84 11.99 11.5 11.74 194700 11.74 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210830 0 9.31 10.5 9.25 10.25 993700 10.25 up down incorrect
VRAY.US ViewRay Inc 20210830 0 5.92 6.02 5.82 5.85 875300 5.85 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210830 0 11.25 11.9 10.77 11.11 116800 11.11 down down correct
VRDN.US Viridian Therapeutics Inc 20210830 0 13.75 14.07 13.27 13.27 29853 13.27 down down correct
VREX.US Varex Imaging Corporation 20210830 0 28.65 29.05 28.601 28.9 371300 28.9 up up correct
VRM.US Vroom Inc 20210830 0 27.33 27.578 26.651 27.32 1463600 27.32 down up incorrect
VRME.US VerifyMe Inc 20210830 0 3.79 3.79 3.5101 3.57 32900 3.57 down down correct
VRMEW.US VerifyMe Inc 20210830 0 1.06 1.07 0.9213 0.9213 9689 0.9213 down down correct
VRNA.US Verona Pharma plc 20210830 0 6.1 6.4 5.87 5.87 74800 5.87 down down correct
VRNS.US Varonis Systems Inc 20210830 0 66.83 69.26 66.61 69.06 1327900 69.06 up up correct
VRNT.US Verint Systems Inc 20210830 0 44.68 44.77 44.52 44.59 335500 44.59 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20210830 0 17.31 21.2 17.3 19.92 1545600 19.92 up up correct
VRRM.US Verra Mobility Corporation 20210830 0 15.7 15.7 15.3 15.52 474300 15.52 down down correct
VRSK.US Verisk Analytics Inc 20210830 0 199.06 201.25 198.94 200.78 416995 200.242 up up correct
VRSN.US VeriSign Inc 20210830 0 215.13 217.01 214.88 216.15 287200 216.15 up up correct
VRTS.US Virtus Investment Partners Inc 20210830 0 319.1 319.1 310.44 311.18 25088 309.671 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210830 0 199.3 201.56 198.7 199.49 1119600 199.49 up up correct
VS.US Versus Systems Inc 20210830 0 4.16 4.2 4.04 4.2 20700 4.2 up up correct
VSAT.US Viasat Inc 20210830 0 52.32 52.87 51.83 51.96 348300 51.96 down down correct
VSEC.US VSE Corporation 20210830 0 50.15 50.15 48.54 48.85 23580 48.7713 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20210830 0 6.55 6.55 6.55 6.55 0 6.464
VSLCX.US Invesco Senior Loan Fund Class C 20210830 0 6.57 6.57 6.57 6.57 0 6.4998
VSLYX.US If Inv Snr Fnd Y 20210830 0 6.56 6.56 6.56 6.56 0 6.4683
VSSYW.US Versus Systems Inc 20210830 0 2.11 2.11 2.11 2.11 0 2.11
VSTA.US Vasta Platform Limited 20210830 0 5.6 5.63 5.56 5.56 75757 5.56 down up incorrect
VSTM.US Verastem Inc 20210830 0 2.75 2.79 2.66 2.67 1074600 2.67 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20210830 0 9.9 9.93 9.9 9.93 90800 9.93 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210830 0 0.202 0.202 0.1901 0.1901 13949 0.1901 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20210830 0 10.27 10.27 10.27 10.27 0 10.27
VTAQW.US Ventoux CCM Acquisition Corp 20210830 0 0.25 0.25 0.2326 0.2499 6651 0.2499 down down correct
VTGN.US VistaGen Therapeutics Inc 20210830 0 3.11 3.15 2.85 2.94 1317700 2.94 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210830 0 9.65 9.68 9.65 9.66 17500 9.66 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210830 0 9.83 9.838 9.8 9.82 17500 9.82 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20210830 0 0.8501 0.8699 0.819 0.8699 5929 0.8699 up up correct
VTNR.US Vertex Energy Inc 20210830 0 7.942 7.98 7.14 7.32 1983300 7.32 down down correct
VTRS.US Viatris Inc 20210830 0 14.33 14.52 14.3 14.41 6625852 14.2888 up up correct
VTRU.US Vitru Limited 20210830 0 17.25 17.49 16.4109 17.25 4522 17.25
VTSI.US VirTra Inc 20210830 0 7.5 8 7.44 7.92 180300 7.92 up up correct
VTVT.US vTv Therapeutics Inc 20210830 0 1.87 1.9 1.84 1.89 326000 1.89 up down incorrect
VUZI.US Vuzix Corporation 20210830 0 12.74 13.02 12.26 12.52 1349200 12.52 down down correct
VVOS.US Vivos Therapeutics Inc 20210830 0 5.13 5.45 4.9801 5.23 646047 5.23 up up correct
VVPR.US VivoPower International PLC 20210830 0 5.74 5.79 5.6 5.79 51900 5.79 up up correct
VWE.US Vintage Wine Estates Inc 20210830 0 9.96 10.13 9.68 10.09 195300 10.09 up up correct
VWTR.US Vidler Water Resources Inc 20210830 0 14.01 15.49 14 15.29 343000 15.29 up up correct
VXRT.US Vaxart Inc 20210830 0 9.13 9.21 8.8 8.83 2725600 8.83 down down correct
VYGR.US Voyager Therapeutics Inc 20210830 0 3.08 3.56 3.07 3.22 428100 3.22 up down incorrect
VYNE.US VYNE Therapeutics Inc 20210830 0 1.707 1.71 1.6 1.7 809900 1.7 down down correct
VYNT.US Vyant Bio Inc 20210830 0 2.73 2.74 2.61 2.62 58300 2.62 down down correct
WABC.US Westamerica Bancorporation 20210830 0 57.3 57.3 56.34 56.42 50494 55.9965 down down correct
WAFD.US Washington Federal Inc 20210830 0 33.73 33.75 33.12 33.2 316705 32.9902 down down correct
WAFDP.US Washington Federal Inc 20210830 0 26.105 26.19 26.1 26.145 13000 25.5455 up up correct
WAFU.US Wah Fu Education Group Limited 20210830 0 6.93 6.99 6.67 6.85 42300 6.85 down down correct
WALD.US Waldencast Acquisition Corp 20210830 0 9.779 9.779 9.779 9.779 300 9.779
WALDU.US Waldencast Acquisition Corp 20210830 0 10.2 10.2 10.2 10.2 0 10.2
WALDW.US Waldencast Acquisition Corp 20210830 0 0.83 0.9 0.803 0.803 27400 0.803 down down correct
WASH.US Washington Trust Bancorp Inc 20210830 0 54 54 51.0001 52.57 36106 51.5695 down down correct
WATT.US Energous Corporation 20210830 0 2.43 2.44 2.33 2.44 579000 2.44 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210830 0 7.75 7.84 7.6 7.6 32752 7.6 down up incorrect
WB.US Weibo Corporation 20210830 0 47.5 49.63 46.81 49.01 1534500 49.01 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20210830 0 48.5814 48.85 48.29 48.63 2461720 48.1558 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210830 0 61.01 61.49 60.528 61.33 146500 61.33 up up correct
WDAY.US Workday Inc 20210830 0 270.88 273.64 268.63 271.37 1904600 271.37 up up correct
WDC.US Western Digital Corporation 20210830 0 63.65 63.82 61.77 62.07 2921400 62.07 down down correct
WDFC.US WD 20210830 0 234.25 237.32 232.7 235.5 41068 234.761 up up correct
WE.US WT 20210830 0 1.54 1.55 1.53 1.53 8949 1.53 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210830 0 13.63 13.63 13.63 13.63 0 13.6051
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210830 0 14.34 14.34 14.34 14.34 0 14.3152
WEJO.US Wejo Group Limited Common Shares 20210830 0 9.9 9.9 9.83 9.86 92700 9.86 down down correct
WEN.US The Wendy's Company 20210830 0 23.29 23.34 22.77 22.81 3199095 22.5618 down down correct
WERN.US Werner Enterprises Inc 20210830 0 47.92 48.63 47.57 48.38 532835 48.1274 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20210830 0 14.24 14.24 14.24 14.24 0 14.2156
WETF.US WisdomTree Investments Inc 20210830 0 6.36 6.395 6.17 6.27 702677 6.2423 down down correct
WEYS.US Weyco Group Inc 20210830 0 22.85 23.25 22.76 23.16 9787 23.16 up up correct
WFC.US PD 20210830 0 25.1 25.25 25.07 25.18 2458739 24.907 up up correct
WFCF.US Where Food Comes From Inc 20210830 0 13.39 13.39 13.2 13.2 1200 13.2 down down correct
WFCPX.US Wells Fargo & Co Non 20210830 0 20.29 20.29 20.29 20.29 0 20.29
WFRD.US Weatherford International plc Ordinary Shares 20210830 0 15.91 16.19 15.8 15.93 141200 15.93 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210830 0 27.157 27.157 26.946 26.946 356200 26.946 down down correct
WHF.US WhiteHorse Finance Inc 20210830 0 15.77 15.8499 15.68 15.7 26148 14.8789 down down correct
WHFBZ.US WHFBZ 20210830 0 25.365 25.365 25.3 25.3 3662 24.9006 down down correct
WHLM.US Wilhelmina International Inc 20210830 0 5.76 5.88 5.46 5.74 77800 5.74 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210830 0 3.31 3.49 3.26 3.44 112000 3.44 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210830 0 16.53 16.9 16.53 16.82 2400 16.82 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210830 0 9.98 9.98 9.3 9.52 24600 9.52 down down correct
WILC.US G. Willi 20210830 0 22.3999 22.55 22 22.5473 5268 21.2633 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210830 0 4.23 4.51 4.12 4.19 1823500 4.19 down down correct
WINA.US Winmark Corporation 20210830 0 206.07 206.07 206.07 206.07 2224 199.7693
WING.US Wingstop Inc 20210830 0 172 172.81 169.59 170.06 171197 169.8859 down down correct
WINT.US Windtree Therapeutics Inc 20210830 0 1.85 1.89 1.83 1.86 102700 1.86 up up correct
WIRE.US Encore Wire Corporation 20210830 0 86.99 87.195 85.9 86.06 84601 86.0427 down down correct
WISA.US Summit Wireless Technologies Inc 20210830 0 3.33 3.35 3.23 3.26 191200 3.26 down down correct
WISH.US ContextLogic Inc 20210830 0 7.1 7.474 6.86 7.18 41439200 7.18 up up correct
WIX.US Wix.com Ltd 20210830 0 223.13 226.59 220.355 224.58 439800 224.58 up up correct
WKEY.US WISeKey International Holding AG 20210830 0 7.2 8.95 7.02 8.03 8000600 8.03 up up correct
WKHS.US Workhorse Group Inc 20210830 0 9.87 9.92 9.439 9.72 6543200 9.72 down up incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20210830 0 25.75 27.24 25.118 27.07 198500 27.07 up up correct
WKSP.US Worksport Ltd. Common Stock 20210830 0 5.12 5.14 5.01 5.07 119700 5.07 down down correct
WKSPW.US Worksport Ltd. Warrant 20210830 0 1.1 1.1 1.0297 1.08 22063 1.08 down down correct
WLDN.US Willdan Group Inc 20210830 0 38.01 38.01 36.97 37.5 42400 37.5 down down correct
WLFC.US Willis Lease Finance Corporation 20210830 0 38.33 39.75 37.53 37.91 13300 37.91 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210830 0 219.56 219.89 215.2479 215.72 851869 214.2419 down down correct
WMG.US Warner Music Group Corp 20210830 0 38.01 38.3 37.56 37.91 487463 37.7787 down down correct
WMPN.US William Penn Bancorporation 20210830 0 12.18 12.23 12.07 12.07 11300 12.07 down down correct
WNEB.US Western New England Bancorp Inc 20210830 0 8.7 8.77 8.52 8.56 28579 8.5156 down down correct
WNW.US Wunong Net Technology Company Limited 20210830 0 5.27 5.27 4.87 4.91 155789 4.91 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20210830 0 21.68 21.68 21.12 21.19 846800 21.19 down down correct
WORX.US SCWorx Corp 20210830 0 2.95 3 2.73 2.87 1411400 2.87 down up incorrect
WPRT.US Westport Fuel Systems Inc 20210830 0 4.09 4.11 3.86 3.87 1751900 3.87 down down correct
WRAP.US Wrap Technologies Inc 20210830 0 7.61 7.645 7.351 7.55 114600 7.55 down up incorrect
WRLD.US World Acceptance Corporation 20210830 0 192.28 195 188.33 188.7 7400 188.7 down down correct
WSBC.US WesBanco Inc 20210830 0 34.92 35.14 34.07 34.16 218056 33.4846 down down correct
WSBCP.US WesBanco Inc 20210830 0 28.06 28.56 27.93 28.56 8800 28.1428 up up correct
WSBF.US Waterstone Financial Inc 20210830 0 20.37 20.4 20.15 20.23 45202 20.0338 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210830 0 29.54 29.755 29.27 29.47 1235200 29.47 down down correct
WSFS.US WSFS Financial Corporation 20210830 0 45.83 46.13 44.83 44.89 94033 44.7815 down up incorrect
WSTG.US Wayside Technology Group Inc 20210830 0 27.24 27.71 26.67 26.67 13067 26.5283 down down correct
WTBA.US West Bancorporation Inc 20210830 0 31.06 31.14 30.1 30.68 24466 30.462 down up incorrect
WTER.US The Alkaline Water Company Inc 20210830 0 1.9 1.92 1.85 1.88 922200 1.88 down up incorrect
WTFC.US Wintrust Financial Corporation 20210830 0 74.9 75.19 72.83 72.98 156822 72.7345 down down correct
WTFCM.US Wintrust Financial Corporation 20210830 0 28.7461 28.7461 28.64 28.73 4200 27.8876 down down correct
WTFCP.US Wintrust Financial Corporation 20210830 0 28.87 28.87 28.74 28.85 4100 27.9844 down down correct
WTRH.US Waitr Holdings Inc 20210830 0 1.31 1.4 1.25 1.29 8689800 1.29 down down correct
WTW.US Weight Watchers International Inc 20210830 0 22.45 22.62 22.22 22.36 11069 22.36 down down correct
WVE.US Wave Life Sciences Ltd 20210830 0 5.93 6.1 5.92 6.07 80200 6.07 up up correct
WVFC.US WVS Financial Corp 20210830 0 15.8 15.8 15.8 15.8 63 15.7
WVVI.US Willamette Valley Vineyards Inc 20210830 0 12.69 12.75 12.6 12.65 14600 12.65 down up incorrect
WVVIP.US Willamette Valley Vineyards Inc 20210830 0 5.96 9.91 5.9501 6.9 18230 6.6822 up up correct
WW.US WW International Inc 20210830 0 22.84 22.9 22.18 22.35 806400 22.35 down down correct
WWD.US Woodward Inc 20210830 0 123.69 123.8727 121.66 122.38 119565 122.2138 down down correct
WYNN.US Wynn Resorts Limited 20210830 0 101.77 101.97 99.67 99.89 2445800 99.89 down down correct
XAIR.US Beyond Air Inc 20210830 0 11.75 11.851 10.65 11.29 601400 11.29 down down correct
XBIO.US Xenetic Biosciences Inc 20210830 0 3.05 3.14 2.96 3 797600 3 down down correct
XBIOW.US Xenetic Biosciences Inc 20210830 0 1.58 1.58 1.58 1.58 0 1.58
XBIT.US XBiotech Inc 20210830 0 16 16.36 15.91 16.21 46200 16.21 up up correct
XCAPX.US ACAP Strategic Fund 20210830 0 26.01 26.01 26.01 26.01 0 26.01
XCBFX.US Capstone Church Bond Fund 20210830 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210830 0 10.7 10.7 10.7 10.7 0 10.6102
XCUR.US Exicure Inc 20210830 0 1.34 1.37 1.3 1.34 434400 1.34
XCWPX.US ACAP Strategic Fund Class W Shares 20210830 0 19.28 19.28 19.28 19.28 0 19.28
XEL.US Xcel Energy Inc 20210830 0 68.53 69.34 68.28 69.03 1642613 68.0919 up up correct
XELA.US Exela Technologies Inc 20210830 0 2.52 2.63 2.28 2.3 30889000 2.3 down down correct
XELB.US Xcel Brands Inc 20210830 0 1.79 1.885 1.7401 1.85 57000 1.85 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210830 0 17.36 17.75 16.91 16.91 123800 16.91 down down correct
XENT.US Intersect ENT Inc 20210830 0 27.63 27.63 27.25 27.26 409300 27.26 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210830 0 2.88 2.88 2.72 2.75 1647900 2.75 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20210830 0 5.03 5.05 4.95 5 46000 5 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20210830 0 843.71 843.71 843.71 843.71 0 790.9635
XGN.US Exagen Inc 20210830 0 13.66 14.63 13.061 14.22 63700 14.22 up up correct
XILSX.US Pioneer ILS Interval Fund 20210830 0 8.73 8.73 8.73 8.73 0 8.73
XLNX.US Xilinx Inc 20210830 0 157 159.3 154.365 155.07 1310487 154.7804 down down correct
XLRN.US Acceleron Pharma Inc 20210830 0 129.97 132.95 129.97 132.76 202500 132.76 up up correct
XM.US Qualtrics International Inc 20210830 0 44.29 46.49 44.09 45.81 1875578 45.81 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20210830 0 74.33 74.46 72.438 73.11 244000 73.11 down down correct
XNCR.US Xencor Inc 20210830 0 33.17 34.485 33.16 33.9 386000 33.9 up up correct
XNET.US Xunlei Limited 20210830 0 3.69 3.69 3.5 3.62 158000 3.62 down up incorrect
XOG.US Extraction Oil & Gas Inc 20210830 0 46.89 47.28 44.88 44.99 67900 44.99 down up incorrect
XOMA.US XOMA Corporation 20210830 0 30 32.4899 29.89 31.44 28709 31.44 up up correct
XOMAO.US XOMA Corporation 20210830 0 25.895 25.96 25.82 25.96 19600 25.4563 up up correct
XOMAP.US XOMA Corporation 20210830 0 26.6 26.6 26.07 26.07 600 25.559 down down correct
XONE.US The ExOne Company 20210830 0 24.25 24.48 23.75 24.04 279000 24.04 down down correct
XOS.US Xos Inc 20210830 0 6.362 6.75 6.25 6.62 1303200 6.62 up up correct
XOSWW.US Xos Equity Warrants 20210830 0 1.2 1.27 1.06 1.18 173455 1.18 down down correct
XP.US XP Inc 20210830 0 48.85 49.25 47.79 48.89 584400 48.89 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20210830 0 9.86 9.86 9.85 9.85 48184 9.85 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210830 0 10.06 10.16 10.06 10.07 594700 10.07 up up correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210830 0 10.74 10.74 10.61 10.61 14000 10.61 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210830 0 2.29 2.29 2.06 2.07 74342 2.07 down down correct
XPEL.US XPEL Inc 20210830 0 77.93 77.93 75.09 75.21 316800 75.21 down up incorrect
XPER.US Xperi Holding Corporation 20210830 0 21.84 21.92 21.37 21.47 365601 21.47 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210830 0 6.55 6.55 6.55 6.55 0 6.4816
XRAY.US DENTSPLY SIRONA Inc 20210830 0 62.37 62.79 61.16 61.28 1314385 61.0484 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210830 0 0.3138 0.3395 0.3138 0.32 61372 0.32 up down incorrect
XRX.US Xerox Holdings Corporation Common Stock 20210830 0 22.89 22.915 22.36 22.37 1465415 21.8683 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210830 0 10.9 10.9 10.9 10.9 0 10.7878
XSICX.US Voya Senior Income Fund Class 20210830 0 10.87 10.87 10.87 10.87 0 10.7707
XSIIX.US ING Senior Incm Fd 20210830 0 10.85 10.85 10.85 10.85 0 10.7309
XSILX.US XSILX 20210830 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210830 0 10.91 10.91 10.91 10.91 0 10.7908
XSLCX.US Invesco Senior Loan Fund Class 20210830 0 6.55 6.55 6.55 6.55 0 6.55
XSPA.US XpresSpa Group Inc 20210830 0 1.77 1.79 1.66 1.78 3216300 1.78 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210830 0 4.8 5.18 4.71 5.09 201100 5.09 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20210830 0 3.99 4.05 3.31 3.46 5419500 3.46 down down correct
YELL.US Yellow Corporation 20210830 0 6.23 6.31 5.92 6.11 680400 6.11 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20210830 0 3.47 3.61 3.42 3.55 95600 3.55 up up correct
YI.US 111 Inc 20210830 0 6.29 6.55 6.05 6.33 328000 6.33 up up correct
YJ.US Yunji Inc 20210830 0 0.8 0.8 0.73 0.78 312700 0.78 down down correct
YMAB.US Y 20210830 0 29.59 30.25 29.46 29.85 100600 29.85 up up correct
YMTX.US Yumanity Therapeutics Inc 20210830 0 10.1 10.12 9.9 9.93 61900 9.93 down down correct
YNDX.US Yandex N.V 20210830 0 72.32 73.52 72.1 73.13 1217800 73.13 up up correct
YORW.US The York Water Company 20210830 0 50.61 51.42 50.52 50.99 13345 50.5741 up down incorrect
YQ.US 17 Education & Technology Group Inc 20210830 0 4.24 4.64 4.12 4.4 593525 4.4 up up correct
YSAC.US Yellowstone Acquisition Company 20210830 0 10.08 10.09 10.06 10.07 75100 10.07 down down correct
YSACU.US Yellowstone Acquisition Company 20210830 0 10.5 10.55 10.43 10.55 4100 10.55 up up correct
YSACW.US Yellowstone Acquisition Company 20210830 0 0.88 0.9488 0.88 0.92 65027 0.92 up up correct
YTEN.US Yield10 Bioscience Inc 20210830 0 6.29 7 6.13 6.16 137100 6.16 down down correct
YTRA.US Yatra Online Inc 20210830 0 1.92 1.94 1.81 1.83 83800 1.83 down down correct
YVR.US Liquid Media Group Ltd 20210830 0 1.74 1.84 1.66 1.75 1806200 1.75 up up correct
YY.US JOYY Inc 20210830 0 61.11 62.12 58.73 61.91 898020 60.7928 up up correct
Z.US Zillow Group Inc 20210830 0 99.5 99.8 95.96 96.1 2862800 96.1 down up incorrect
ZBRA.US Zebra Technologies Corporation 20210830 0 591.9 594.14 583.91 584.78 175000 584.78 down down correct
ZCMD.US Zhongchao Inc 20210830 0 1.68 1.71 1.68 1.69 45500 1.69 up up correct
ZD.US Ziff Davis Inc. 20210830 0 140.44 140.44 138.08 138.17 259100 138.17 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20210830 0 18.07 19.53 17.99 19 353600 19 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210830 0 4.4 4.65 4.21 4.6 63500 4.6 up up correct
ZEUS.US Olympic Steel Inc 20210830 0 28 28 27.1 27.52 46845 27.4742 down down correct
ZG.US Zillow Group Inc 20210830 0 98.63 99.31 95.85 95.98 612600 95.98 down down correct
ZGNX.US Zogenix Inc 20210830 0 14.64 14.74 14.47 14.61 783300 14.61 down down correct
ZGYH.US Yunhong International 20210830 0 10.23 10.25 10.22 10.25 5600 10.25 up up correct
ZGYHR.US Yunhong International 20210830 0 0.33 0.33 0.326 0.33 47000 0.33
ZGYHU.US Yunhong International 20210830 0 10.7801 10.7801 10.7801 10.7801 0 10.7801
ZGYHW.US Yunhong International 20210830 0 0.365 0.3651 0.32 0.32 2019 0.32 down down correct
ZI.US ZoomInfo Technologies Inc 20210830 0 64.92 66.11 63.48 64.21 4319900 64.21 down down correct
ZION.US Zions Bancorporation National Association 20210830 0 57.84 58.15 57.07 57.2 1777418 56.8674 down down correct
ZIONL.US ZIONL 20210830 0 27.77 27.95 27.7 27.84 9300 26.9697 up down incorrect
ZIONO.US Zions Bancorporation National Association 20210830 0 27.59 27.68 27.41 27.6 11300 26.8042 up up correct
ZIONP.US Zions Bancorporation National Association 20210830 0 25.28 25.28 25.28 25.28 119 24.7729
ZIOP.US ZIOPHARM Oncology Inc 20210830 0 1.82 1.84 1.62 1.64 1938745 1.64 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210830 0 3.3 3.32 3.11 3.24 97500 3.24 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210830 0 0.95 0.95 0.95 0.95 500 0.95
ZIXI.US Zix Corporation 20210830 0 7.66 7.71 7.57 7.6 196000 7.6 down down correct
ZJZZT.US NASDAQ TEST STOCK 20210830 0 15 15 15 15 150 15
ZKIN.US ZK International Group Co. Ltd 20210830 0 3.68 3.77 3.3 3.7 645000 3.7 up up correct
ZLAB.US Zai Lab Limited 20210830 0 137.53 141.829 137.495 139.26 486700 139.26 up up correct
ZM.US Zoom Video Communications Inc 20210830 0 341.7 348.3 339.65 347.5 10094400 347.5 up up correct
ZNGA.US Zynga Inc 20210830 0 9 9.12 8.86 8.88 20557600 8.88 down down correct
ZNTE.US Zanite Acquisition Corp 20210830 0 10.06 10.079 10.04 10.05 41800 10.05 down down correct
ZNTEU.US Zanite Acquisition Corp 20210830 0 10.98 10.98 10.47 10.49 3200 10.49 down down correct
ZNTEW.US Zanite Acquisition Corp 20210830 0 0.94 0.94 0.91 0.931 11900 0.931 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210830 0 64.55 67.43 63.8 65.37 193900 65.37 up up correct
ZS.US Zscaler Inc 20210830 0 275.65 279.29 272.57 278.17 1503900 278.17 up up correct
ZSAN.US Zosano Pharma Corporation 20210830 0 0.69 0.72 0.672 0.675 774900 0.675 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210830 0 9.6 9.63 9.6 9.63 2100 9.63 up down incorrect
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210830 0 10 10 10 10 0 10
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20210830 0 1 1.06 1 1 575 1
ZUMZ.US Zumiez Inc 20210830 0 42.86 42.86 41.49 41.5 142500 41.5 down up incorrect
ZVO.US Zovio Inc 20210830 0 2.48 2.61 2.47 2.55 82200 2.55 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210830 0 10 10.02 9.99 10.02 394327 10.02 up up correct
ZWRK.US Z 20210830 0 9.64 9.66 9.62 9.62 3100 9.62 down down correct
ZWRKU.US Z 20210830 0 9.85 9.85 9.845 9.85 1600 9.85
ZWRKW.US Z 20210830 0 0.65 0.65 0.65 0.65 235 0.65
ZWZZT.US NASDAQ TEST STOCK 20210830 0 13.4 13.4 13.4 13.4 80100 13.4
ZY.US Zymergen Inc 20210830 0 13.38 13.49 12.91 13 627900 13 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210830 0 4.158 4.2 4.05 4.11 2875852 4.11 down down correct
ZYXI.US Zynex Inc 20210830 0 13.4 13.59 13.25 13.38 174600 13.38 down down correct

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