CollectAI

close-nasdaq_stocks

2021/09/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210902 0 9.68 9.68 9.68 9.68 0 9.68
AACG.US ATA Creativity Global 20210902 0 2.82 2.85 2.76 2.77 40500 2.77 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20210902 0 9.84 9.84 9.84 9.84 300 9.84
AADI.US Aadi Bioscience Inc 20210902 0 27.88 28.59 27.56 28.34 69500 28.34 up up correct
AAIDX.US AAIDX 20210902 0 22.57 22.57 22.57 22.57 0 21.907
AAL.US American Airlines Group Inc 20210902 0 19.73 19.98 19.48 19.76 20179400 19.76 up up correct
AAME.US Atlantic American Corporation 20210902 0 4.34 4.39 4.11 4.12 80000 4.12 down down correct
AAOI.US Applied Optoelectronics Inc 20210902 0 7.62 7.84 7.6 7.77 411500 7.77 up down incorrect
AAON.US AAON Inc 20210902 0 67.68 68.36 67.515 68.16 88344 67.9948 up up correct
AAPL.US Apple Inc 20210902 0 153.87 154.72 152.4 153.65 71171317 153.4261 down down correct
AATC.US Image Sensing Systems Inc 20210902 0 7.87 8.32 7.8 7.95 95800 7.8153 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20210902 0 73.75 74.26 73.41 73.9 262900 73.9 up up correct
ABCB.US Ameris Bancorp 20210902 0 48.17 49.18 47.753 48.24 318193 47.9581 up down incorrect
ABCL.US AbCellera Biologics Inc 20210902 0 17.14 17.68 16.78 17.55 1315529 17.55 up up correct
ABCM.US Abcam plc 20210902 0 21.4 21.65 21.22 21.54 31500 21.54 up up correct
ABEO.US Abeona Therapeutics Inc 20210902 0 1.28 1.36 1.27 1.35 637600 1.35 up up correct
ABGI.US ABG Acquisition Corp. I 20210902 0 9.68 9.68 9.68 9.68 2000 9.68
ABIO.US ARCA biopharma Inc 20210902 0 3.05 3.13 3 3.12 143500 3.12 up up correct
ABMD.US Abiomed Inc 20210902 0 366.17 374.2 365.6 369.83 178300 369.83 up down incorrect
ABNB.US Airbnb Inc 20210902 0 156.5 159.46 156.5 157.2 3301000 157.2 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210902 0 17.36 17.45 14.91 15.27 312800 15.27 down down correct
ABSI.US Absci Corporation Common Stock 20210902 0 19.07 19.59 18.675 19.41 95300 19.41 up up correct
ABST.US Absolute Software Corporation 20210902 0 12.54 12.57 12.4 12.43 38300 12.3488 down down correct
ABTX.US Allegiance Bancshares Inc 20210902 0 36.76 37.29 36.6 36.6 31270 36.4974 down down correct
ABUS.US Arbutus Biopharma Corporation 20210902 0 3.45 3.52 3.41 3.44 1052100 3.44 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20210902 0 3.32 3.55 3.22 3.53 1778400 3.53 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210902 0 17.55 17.77 17.05 17.17 1351500 17.17 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20210902 0 9.63 9.63 9.62 9.62 5200 9.62 down down correct
ACAHU.US Atlantic Coastal Acquisition Corp 20210902 0 9.91 9.91 9.91 9.91 0 9.91
ACAHW.US Atlantic Coastal Acquisition Corp 20210902 0 0.91 0.91 0.85 0.85 2880 0.85 down down correct
ACB.US Aurora Cannabis Inc 20210902 0 7.24 7.57 7.205 7.44 4085915 7.44 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20210902 0 10.34 10.34 10.34 10.34 0 10.34
ACBAW.US Ace Global Business Acquisition Limited 20210902 0 0.36 0.36 0.36 0.36 200 0.36
ACBI.US Atlantic Capital Bancshares Inc 20210902 0 24.11 24.43 23.92 24.24 65300 24.24 up up correct
ACCD.US Accolade Inc 20210902 0 48.4 49.47 47.63 48.47 248133 48.47 up up correct
ACER.US Acer Therapeutics Inc 20210902 0 2.68 2.79 2.65 2.7 78105 2.7 up up correct
ACET.US Adicet Bio Inc 20210902 0 8.29 8.58 8.0276 8.35 62683 8.35 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210902 0 9.87 9.89 9.86 9.88 128500 9.88 up down incorrect
ACEVU.US ACE Convergence Acquisition Corp 20210902 0 10.17 10.17 10.17 10.17 1200 10.17
ACEVW.US ACE Convergence Acquisition Corp 20210902 0 0.5975 0.6 0.58 0.5955 32745 0.5955 down down correct
ACGL.US Arch Capital Group Ltd 20210902 0 40.41 40.42 39.45 39.61 1740200 39.61 down down correct
ACGLN.US Arch Capital Group Ltd 20210902 0 26.28 26.5 26.15 26.44 176300 25.8005 up up correct
ACGLO.US Arch Capital Group Ltd 20210902 0 26.29 26.6 26.29 26.59 14117 25.8977 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20210902 0 66.87 68.3 66.66 68.26 315500 68.26 up up correct
ACHL.US Achilles Therapeutics plc 20210902 0 6.8 6.86 6.54 6.65 63529 6.65 down down correct
ACHV.US Achieve Life Sciences Inc 20210902 0 8.19 8.57 8.12 8.42 119800 8.42 up up correct
ACIU.US AC Immune SA 20210902 0 7.3 7.36 6.97 7.13 1546100 7.13 down down correct
ACIW.US ACI Worldwide Inc 20210902 0 32.42 32.99 32.26 32.9 816976 32.9 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20210902 0 10 10 10 10 3000 10
ACKIU.US Ackrell SPAC Partners I Co 20210902 0 10.224 10.224 10.224 10.224 1100 10.224
ACKIW.US Ackrell SPAC Partners I Co 20210902 0 0.4445 0.4501 0.4445 0.4497 4132 0.4497 up up correct
ACLS.US Axcelis Technologies Inc 20210902 0 48.95 50.1 48.6 49.84 157300 49.84 up down incorrect
ACMR.US ACM Research Inc 20210902 0 89.34 94.165 88.385 92.99 276000 92.99 up down incorrect
ACNB.US ACNB Corporation 20210902 0 28.9 29.4 28.35 28.59 15373 28.3353 down up incorrect
ACOR.US Acorda Therapeutics Inc 20210902 0 4.37 4.45 4.3 4.35 100700 4.35 down down correct
ACQR.US Independence Holdings Corp 20210902 0 9.67 9.67 9.67 9.67 5500 9.67
ACQRU.US Independence Holdings Corp 20210902 0 9.89 9.99 9.89 9.99 1600 9.99 up up correct
ACRS.US Aclaris Therapeutics Inc 20210902 0 17.24 18.46 16.93 17.6 534600 17.6 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210902 0 1.08 1.11 1.08 1.09 466500 1.09 up up correct
ACST.US Acasti Pharma Inc 20210902 0 2.53 2.67 2.52 2.54 1964100 2.54 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20210902 0 9.679 9.7 9.65 9.68 7900 9.68 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210902 0 9.9 9.9 9.9 9.9 3300 9.9
ACTDW.US ArcLight Clean Transition Corp. II 20210902 0 0.9999 1 0.9401 0.985 1509 0.985 down down correct
ACTG.US Acacia Research Corporation 20210902 0 6.31 6.63 5.7 6.39 872400 6.39 up down incorrect
ACVA.US ACV Auctions Inc 20210902 0 19.91 20.48 19.72 20.13 1449100 20.13 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210902 0 5.18 5.45 5.18 5.35 85200 5.35 up up correct
ADAG.US Adagene Inc 20210902 0 17 17.63 16.61 16.82 21600 16.82 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210902 0 5.05 5.09 4.92 4.94 1142800 4.94 down down correct
ADBE.US Adobe Inc 20210902 0 669.82 669.85 661.67 664.64 1402400 664.64 down down correct
ADER.US 26 Capital Acquisition Corp 20210902 0 9.66 9.68 9.66 9.68 3300 9.68 up up correct
ADERU.US 26 Capital Acquisition Corp 20210902 0 10.05 10.05 10.01 10.05 400 10.05
ADERW.US 26 Capital Acquisition Corp 20210902 0 0.85 0.85 0.85 0.85 101 0.85
ADES.US Advanced Emissions Solutions Inc 20210902 0 6.74 6.93 6.56 6.7 209700 6.7 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20210902 0 33.75 36.12 33.5 35.84 201994 35.84 up up correct
ADI.US Analog Devices Inc 20210902 0 162.13 162.94 161.222 162.62 4514740 161.9995 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210902 0 4.22 4.35 4.13 4.31 370800 4.31 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210902 0 0.8277 0.95 0.8277 0.95 4375 0.95 up up correct
ADMA.US ADMA Biologics Inc 20210902 0 1.34 1.36 1.32 1.35 808700 1.35 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210902 0 1.16 1.17 1.12 1.14 4164100 1.14 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20210902 0 4.64 4.74 4.63 4.73 77400 4.73 up up correct
ADN.US Advent Technologies Holdings Inc 20210902 0 7.71 8.04 7.62 7.88 275400 7.88 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210902 0 1.07 1.19 1.04 1.15 216911 1.15 up up correct
ADOC.US Edoc Acquisition Corp 20210902 0 10.12 10.12 10.12 10.12 300 10.12
ADOCW.US Edoc Acquisition Corp 20210902 0 0.2314 0.235 0.2308 0.235 12926 0.235 up up correct
ADP.US Automatic Data Processing Inc 20210902 0 205.49 207.35 205.49 206.53 1174361 204.6811 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210902 0 38.29 39.76 38.03 39.24 554000 39.24 up down incorrect
ADSK.US Autodesk Inc 20210902 0 306.5 306.84 285.35 287.47 5475100 287.47 down up incorrect
ADTN.US ADTRAN Inc 20210902 0 20.88 20.88 20.35 20.72 611585 20.6317 down down correct
ADTX.US Aditxt Inc 20210902 0 1.832 1.88 1.75 1.8 2234000 1.8 down down correct
ADUS.US Addus HomeCare Corporation 20210902 0 90.57 92.76 90.57 92.17 55200 92.17 up up correct
ADV.US Advantage Solutions Inc 20210902 0 8.74 8.95 8.51 8.82 383900 8.82 up up correct
ADVM.US Adverum Biotechnologies Inc 20210902 0 2.5 2.565 2.45 2.53 851400 2.53 up up correct
ADVWW.US Advantage Solutions Inc 20210902 0 1.82 1.86 1.7 1.746 34644 1.746 down down correct
ADXN.US Addex Therapeutics Ltd 20210902 0 9.99 9.99 9.76 9.76 400 9.76 down down correct
ADXS.US Advaxis Inc 20210902 0 0.477 0.477 0.453 0.464 4471000 0.464 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210902 0 9.63 9.63 9.63 9.63 2800 9.63
AEACU.US Authentic Equity Acquisition Corp 20210902 0 10.01 10.01 10.01 10.01 0 10.01
AEACW.US Authentic Equity Acquisition Corp 20210902 0 0.7398 0.74 0.71 0.73 14784 0.73 down down correct
AEHL.US Antelope Enterprise Holdings Limited 20210902 0 3.2 3.25 2.95 2.98 539800 2.98 down down correct
AEHR.US Aehr Test Systems 20210902 0 7.09 7.68 7.01 7.53 631400 7.53 up up correct
AEI.US Alset EHome International Inc 20210902 0 2.06 2.38 2 2.25 22611900 2.25 up up correct
AEIS.US Advanced Energy Industries Inc 20210902 0 89.62 90.86 89.3218 89.91 143569 89.8092 up up correct
AEL.US PB 20210902 0 27.75 27.86 27.68 27.73 11147 27.73 down down correct
AEMD.US Aethlon Medical Inc 20210902 0 3.66 3.83 3.66 3.73 190600 3.73 up down incorrect
AEP.US American Electric Power Company Inc 20210902 0 90.46 91 90.3 90.93 1512073 90.0846 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210902 0 51.3 51.39 51.21 51.26 20500 49.7039 down down correct
AEPPZ.US American Electric Power Company Inc 20210902 0 53.56 53.75 53.56 53.75 4700 52.9463 up down incorrect
AERI.US Aerie Pharmaceuticals Inc 20210902 0 14.89 15.21 14.74 14.88 191200 14.88 down down correct
AESE.US Allied Esports Entertainment Inc 20210902 0 1.97 2.04 1.96 2 199800 2 up down incorrect
AEY.US ADDvantage Technologies Group Inc 20210902 0 2.71 2.75 2.71 2.73 49900 2.73 up up correct
AEYE.US AudioEye Inc 20210902 0 12.61 13.2 12.61 12.94 73000 12.94 up up correct
AEZS.US Aeterna Zentaris Inc 20210902 0 0.74 0.74 0.72 0.74 605800 0.74
AFAQ.US AF Acquisition Corp 20210902 0 9.66 9.66 9.66 9.66 1700 9.66
AFAQU.US AF Acquisition Corp 20210902 0 9.85 9.85 9.85 9.85 0 9.85
AFAQW.US AF Acquisition Corp 20210902 0 0.74 0.74 0.63 0.65 3918 0.65 down down correct
AFBI.US Affinity Bancshares Inc 20210902 0 13.9724 14.09 13.9724 14.045 5766 14.045 up up correct
AFCG.US AFC Gamma Inc 20210902 0 21.47 21.8 21.16 21.64 92200 20.7542 up up correct
AFIB.US Acutus Medical Inc 20210902 0 12.72 13 12.63 12.86 197600 12.86 up up correct
AFIN.US American Finance Trust Inc 20210902 0 8.5 8.53 8.435 8.5 856895 8.2902
AFINO.US American Finance Trust Inc 20210902 0 26.706 26.928 26.706 26.91 1400 26.4516 up down incorrect
AFINP.US American Finance Trust Inc 20210902 0 27.19 27.19 26.75 27.19 11600 26.7135
AFMD.US Affimed N.V 20210902 0 7.16 7.16 6.88 7.08 717200 7.08 down up incorrect
AFRM.US Affirm Holdings Inc 20210902 0 97.11 99.32 95.24 98.99 6501000 98.99 up up correct
AFYA.US Afya Limited 20210902 0 21.84 22.135 21.57 22.01 155100 22.01 up up correct
AGBA.US AGBA Acquisition Limited 20210902 0 10.85 10.85 10.85 10.85 100 10.85
AGBAR.US AGBA Acquisition Limited 20210902 0 0.33 0.33 0.32 0.3202 18353 0.3202 down down correct
AGBAU.US AGBA Acquisition Limited 20210902 0 12.31 12.31 12.31 12.31 0 12.31
AGBAW.US AGBA Acquisition Limited 20210902 0 0.199 0.201 0.199 0.201 2300 0.201 up up correct
AGCUU.US Altimeter Growth Corp 20210902 0 11.125 11.2 11.125 11.13 2800 11.13 up up correct
AGCWW.US Altimeter Growth Corp 20210902 0 2.4 2.4 2.25 2.25 16800 2.25 down down correct
AGEN.US Agenus Inc 20210902 0 6.17 6.3 6.06 6.17 2294500 6.17
AGFS.US AgroFresh Solutions Inc 20210902 0 2.11 2.205 2.11 2.17 90800 2.17 up up correct
AGFY.US Agrify Corporation 20210902 0 25.06 28.47 25.05 26.29 1010900 26.29 up up correct
AGGR.US Agile Growth Corp 20210902 0 9.63 9.63 9.63 9.63 4200 9.63
AGGRU.US Agile Growth Corp 20210902 0 9.85 9.85 9.85 9.85 815800 9.85
AGGRW.US Agile Growth Corp 20210902 0 0.67 0.67 0.66 0.66 4001 0.66 down down correct
AGIL.US AgileThought Inc 20210902 0 14 36.13 13.7 23.53 734678 23.53 up up correct
AGILW.US AgileThought Inc 20210902 0 1.01 1.9 1.01 1.59 1874986 1.59 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210902 0 46 46.88 45.67 46.42 336800 46.42 up down incorrect
AGLE.US Aeglea BioTherapeutics Inc 20210902 0 7.2 7.46 7.078 7.45 63600 7.45 up up correct
AGMH.US AGM Group Holdings Inc 20210902 0 9.63 9.63 8.89 9.08 87700 9.08 down down correct
AGNC.US AGNC Investment Corp 20210902 0 16.33 16.37 16.21 16.22 4471202 15.7371 down down correct
AGNCM.US AGNC Investment Corp 20210902 0 26.2 26.2 26.151 26.2 8400 25.3354
AGNCN.US AGNC Investment Corp 20210902 0 26.08 26.24 26.08 26.22 12902 25.3493 up down incorrect
AGNCO.US AGNC Investment Corp 20210902 0 25.81 25.9 25.77 25.77 30300 24.9664 down down correct
AGNCP.US AGNC Investment Corp. 20210902 0 25.47 25.56 25.47 25.5 21124 25.117 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210902 0 2.34 2.36 2.3 2.33 102547 2.33 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210902 0 0.6488 0.6488 0.58 0.5949 17276 0.5949 down down correct
AGRX.US Agile Therapeutics Inc 20210902 0 1.21 1.21 1.17 1.19 302100 1.19 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210902 0 3.49 3.625 3.429 3.57 649600 3.57 up up correct
AGYS.US Agilysys Inc 20210902 0 57.5 58.3 56.89 58.12 55100 58.12 up up correct
AHCO.US AdaptHealth Corp 20210902 0 24.16 25.15 23.87 24.89 591700 24.89 up up correct
AHPI.US Allied Healthcare Products Inc 20210902 0 9.55 9.92 9.4 9.81 418300 9.81 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210902 0 4.12 4.33 4.12 4.33 57100 4.33 up up correct
AIHS.US Senmiao Technology Limited 20210902 0 0.628 0.65 0.611 0.618 261300 0.618 down down correct
AIKI.US AIkido Pharma Inc 20210902 0 0.83 0.84 0.82 0.82 553300 0.82 down up incorrect
AIMC.US Altra Industrial Motion Corp 20210902 0 59.05 59.905 58.395 59.31 224137 59.1315 up up correct
AINV.US Apollo Investment Corporation 20210902 0 13.75 13.85 13.66 13.81 192129 13.0618 up down incorrect
AIRG.US Airgain Inc 20210902 0 14.3 14.43 14.2 14.42 38700 14.42 up up correct
AIRT.US Air T Inc 20210902 0 34.08 34.42 33.59 34.29 2000 34.29 up up correct
AIRTP.US Air T Inc 20210902 0 25.132 25.132 25.09 25.12 600 24.6255 down down correct
AKAM.US Akamai Technologies Inc 20210902 0 113.69 114.3 112.79 112.94 666100 112.94 down down correct
AKBA.US Akebia Therapeutics Inc 20210902 0 3.06 3.15 3.01 3.14 3140200 3.14 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210902 0 9.68 9.68 9.68 9.68 2100 9.68
AKICU.US Sports Ventures Acquisition Corp 20210902 0 9.9 9.92 9.9 9.92 11500 9.92 up up correct
AKICW.US Sports Ventures Acquisition Corp 20210902 0 0.63 0.63 0.56 0.56 1100 0.56 down down correct
AKRO.US Akero Therapeutics Inc 20210902 0 24.48 24.48 23.51 23.99 136000 23.99 down down correct
AKTS.US Akoustis Technologies Inc 20210902 0 10.09 10.2 9.85 10.13 628500 10.13 up up correct
AKTX.US Akari Therapeutics Plc 20210902 0 1.85 1.87 1.78 1.82 103500 1.82 down down correct
AKU.US Akumin Inc 20210902 0 2.68 2.78 2.41 2.51 373700 2.51 down up incorrect
AKUS.US Akouos Inc 20210902 0 12.49 12.89 12.42 12.7 75800 12.7 up up correct
AKYA.US Akoya Biosciences Inc 20210902 0 15.46 16.46 15.24 16.16 42100 16.16 up up correct
ALAC.US Alberton Acquisition Corporation 20210902 0 11.23 11.29 11.23 11.23 4900 11.23
ALACR.US Alberton Acquisition Corporation RT 20210902 0 0.5499 0.5499 0.4801 0.5 0 0.5 down up incorrect
ALACU.US Alberton Acquisition Corporation 20210902 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210902 0 0.295 0.2988 0.2949 0.2977 13901 0.2977 up up correct
ALBO.US Albireo Pharma Inc 20210902 0 31.06 31.41 30.75 31.08 83600 31.08 up up correct
ALCO.US Alico Inc 20210902 0 36.87 37.25 36.2875 36.95 9356 35.9419 up up correct
ALDX.US Aldeyra Therapeutics Inc 20210902 0 9.56 9.81 9.43 9.5 498300 9.5 down down correct
ALEC.US Alector Inc 20210902 0 26.73 29.3 26.67 27.89 1047400 27.89 up up correct
ALF.US Alfi Inc 20210902 0 8.82 9.24 8.19 8.6 2568100 8.6 down down correct
ALFIW.US Alfi Inc 20210902 0 4.83 5.305 4.83 5.0058 5160 5.0058 up down incorrect
ALGM.US Allegro MicroSystems Inc 20210902 0 30.18 30.77 29.99 30.69 491900 30.69 up up correct
ALGN.US Align Technology Inc 20210902 0 721.59 731.73 719 729.03 384300 729.03 up up correct
ALGS.US Aligos Therapeutics Inc 20210902 0 16.76 17.55 16.463 17.08 234300 17.08 up up correct
ALGT.US Allegiant Travel Company 20210902 0 193.68 195.68 190.59 193.33 87000 193.33 down up incorrect
ALHC.US Alignment Healthcare Inc 20210902 0 18.375 19.63 18.23 19.58 352600 19.58 up up correct
ALIM.US Alimera Sciences Inc 20210902 0 5.74 5.92 5.64 5.82 23600 5.82 up up correct
ALJJ.US ALJ Regional Holdings Inc 20210902 0 1.26 1.26 1.21 1.23 21600 1.23 down down correct
ALKS.US Alkermes plc 20210902 0 30.29 30.8 29.78 30.33 1934100 30.33 up up correct
ALKT.US Alkami Technology Inc 20210902 0 30 30.35 29.4 30.22 130400 30.22 up up correct
ALLK.US Allakos Inc 20210902 0 91.4 95.48 90.34 94.84 260800 94.84 up up correct
ALLO.US Allogene Therapeutics Inc 20210902 0 25 26.16 24.78 26 1155100 26 up up correct
ALLT.US Allot Ltd 20210902 0 16.3 16.33 15.72 15.78 103300 15.78 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20210902 0 1.07 1.08 1.03 1.05 919400 1.05 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210902 0 198.99 202.77 197.03 200.18 540800 200.18 up up correct
ALOT.US AstroNova Inc 20210902 0 15.7 15.7 15.46 15.54 14400 15.54 down up incorrect
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210902 0 9.93 9.93 9.93 9.93 0 9.93
ALPN.US Alpine Immune Sciences Inc 20210902 0 9.62 9.639 9.44 9.5 72400 9.5 down up incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210902 0 2.65 2.94 2.64 2.7 672000 2.7 up up correct
ALRM.US Alarm.com Holdings Inc 20210902 0 85.82 86.285 85 85.29 113800 85.29 down down correct
ALRN.US Aileron Therapeutics Inc 20210902 0 1.17 1.2 1.15 1.18 580500 1.18 up up correct
ALRS.US Alerus Financial Corporation 20210902 0 29.28 29.35 28.65 28.99 10624 28.6618 down up incorrect
ALT.US Altimmune Inc 20210902 0 15.497 16.61 15.39 16.07 1659400 16.07 up up correct
ALTM.US Altus Midstream Company 20210902 0 64.43 65.525 64.34 64.87 27770 63.4528 up up correct
ALTO.US Alto Ingredients Inc 20210902 0 5.01 5.19 5 5.04 2002700 5.04 up up correct
ALTR.US Altair Engineering Inc 20210902 0 75.71 75.765 74.47 75.34 168800 75.34 down down correct
ALTU.US Altitude Acquisition Corp 20210902 0 9.79 9.83 9.79 9.8 22500 9.8 up up correct
ALTUU.US Altitude Acquisition Corp 20210902 0 10.09 10.09 10.09 10.09 100 10.09
ALTUW.US Altitude Acquisition Corp 20210902 0 0.589 0.649 0.589 0.6 25800 0.6 up up correct
ALVR.US AlloVir Inc 20210902 0 19.86 20.3 19.63 20.07 317600 20.07 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20210902 0 71.39 72.839 70.5 72.64 89400 72.64 up up correct
ALYA.US Alithya Group Inc 20210902 0 2.8 2.9 2.8 2.87 60100 2.87 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20210902 0 3.15 3.52 3.13 3.35 2064600 3.35 up up correct
AMAL.US Amalgamated Financial Corp 20210902 0 16 16.15 15.8 16.01 41335 15.9403 up up correct
AMAO.US American Acquisition Opportunity Inc 20210902 0 9.99 9.99 9.99 9.99 0 9.99
AMAOU.US American Acquisition Opportunity Inc 20210902 0 10.11 10.11 10.11 10.11 0 10.11
AMAOW.US American Acquisition Opportunity Inc 20210902 0 0.53 0.5301 0.52 0.52 8195 0.52 down down correct
AMAT.US Applied Materials Inc 20210902 0 134.73 135.95 133.88 134.45 5146558 134.2333 down down correct
AMBA.US Ambarella Inc 20210902 0 132.77 138.96 130.77 132.67 2626700 132.67 down down correct
AMCX.US AMC Networks Inc 20210902 0 47.45 48.17 46.72 46.96 215900 46.96 down up incorrect
AMD.US Advanced Micro Devices Inc 20210902 0 110.32 110.88 108.77 109.2 40108763 109.2 down up incorrect
AMED.US Amedisys Inc 20210902 0 184.03 187.53 183.44 187.21 288700 187.21 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20210902 0 77.9 80.4099 77.01 79.49 528214 79.49 up up correct
AMGN.US Amgen Inc 20210902 0 223.64 226.03 223.43 225.96 1818385 224.0787 up up correct
AMKR.US Amkor Technology Inc 20210902 0 27.88 28.419 27.68 28.23 737107 28.1282 up down incorrect
AMNB.US American National Bankshares Inc 20210902 0 34.22 34.335 33.3675 33.82 14655 33.5646 down down correct
AMOT.US Allied Motion Technologies Inc 20210902 0 34.9 35.44 34.7 35.44 25316 35.4182 up up correct
AMPG.US AmpliTech Group Inc 20210902 0 3.71 3.85 3.68 3.78 83600 3.78 up up correct
AMPGW.US AmpliTech Group Inc 20210902 0 1.39 1.39 1.39 1.39 0 1.39
AMPH.US Amphastar Pharmaceuticals Inc 20210902 0 19.7 19.94 19.42 19.53 253000 19.53 down down correct
AMRK.US A 20210902 0 49.1 49.6 48.56 49.41 47379 49.41 up up correct
AMRN.US Amarin Corporation plc 20210902 0 5.42 5.49 5.35 5.4 1820400 5.4 down down correct
AMRS.US Amyris Inc 20210902 0 14.8 15.62 14.8 15 3336100 15 up up correct
AMSC.US American Superconductor Corporation 20210902 0 14.05 14.29 13.87 14.01 276500 14.01 down down correct
AMSF.US AMERISAFE Inc 20210902 0 57.48 57.775 56.975 57.22 55791 53.0648 down down correct
AMST.US Amesite Inc 20210902 0 2 2.044 1.98 1.99 160500 1.99 down up incorrect
AMSWA.US American Software Inc 20210902 0 25.54 25.98 25.19 25.28 93845 25.1878 down down correct
AMTB.US Amerant Bancorp Inc 20210902 0 26.66 26.66 26.2 26.24 35736 26.1951 down down correct
AMTBB.US Amerant Bancorp Inc 20210902 0 22 22 21.5 21.8 15400 21.8 down down correct
AMTI.US Applied Molecular Transport Inc 20210902 0 31.46 33.28 31.13 32.25 98100 32.25 up down incorrect
AMTX.US Aemetis Inc 20210902 0 11.78 12.531 11.78 12.11 1009600 12.11 up up correct
AMWD.US American Woodmark Corporation 20210902 0 69.92 70.5 69.63 69.9 176800 69.9 down down correct
AMYT.US Amryt Pharma plc 20210902 0 11.12 11.19 10.91 10.99 54900 10.99 down down correct
AMZN.US Amazon.com Inc 20210902 0 3494.76 3511.96 3455 3463.1201 2923700 3463.1201 down down correct
ANAB.US AnaptysBio Inc 20210902 0 26.16 26.43 25.74 26.29 123100 26.29 up up correct
ANAT.US American National Group Inc 20210902 0 193.92 194.555 193.37 194.46 120040 192.8014 up down incorrect
ANDE.US The Andersons Inc 20210902 0 30.01 30.79 29.8 30.24 102680 30.0711 up down incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20210902 0 6.9 6.9 6.9 6.9 0 6.9
ANGI.US Angi Inc 20210902 0 10.5 10.79 10.37 10.55 1488100 10.55 up up correct
ANGN.US Angion Biomedica Corp 20210902 0 11.1 12.16 11.08 11.98 145113 11.98 up up correct
ANGO.US AngioDynamics Inc 20210902 0 29.38 29.38 28.38 28.5 204700 28.5 down down correct
ANIK.US Anika Therapeutics Inc 20210902 0 43.39 43.39 42.27 42.49 33800 42.49 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20210902 0 30.78 31.14 28.81 30.65 46302 30.65 down down correct
ANIX.US Anixa Biosciences Inc 20210902 0 5.32 5.54 5.25 5.48 151900 5.48 up up correct
ANNX.US Annexon Inc 20210902 0 16.59 17.275 16.07 17.16 86400 17.16 up up correct
ANPC.US AnPac Bio 20210902 0 3.51 3.6 3.51 3.58 11300 3.58 up up correct
ANSS.US ANSYS Inc 20210902 0 371.4 372.95 366.2 368.4 214600 368.4 down down correct
ANTE.US AirNet Technology Inc 20210902 0 2.72 2.78 2.67 2.75 12500 2.75 up up correct
ANY.US Sphere 3D Corp 20210902 0 6.893 11.98 6.57 9.4 245702900 9.4 up up correct
ANZU.US Anzu Special Acquisition Corp I 20210902 0 9.65 9.7 9.65 9.7 5500 9.7 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20210902 0 9.83 9.83 9.83 9.83 8100 9.83
ANZUW.US Anzu Special Acquisition Corp I 20210902 0 0.61 0.61 0.58 0.61 50150 0.61
AOSL.US Alpha and Omega Semiconductor Limited 20210902 0 28.9 29.25 28.69 28.87 125300 28.87 down down correct
AOUT.US American Outdoor Brands Inc 20210902 0 27.29 27.29 24.71 25.31 440900 25.31 down down correct
APA.US APA Corporation 20210902 0 19.2648 20.055 19.22 19.85 7494756 19.8048 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20210902 0 9.94 9.94 9.94 9.94 0 9.94
APDN.US Applied DNA Sciences Inc 20210902 0 5.93 6.26 5.89 6.19 750100 6.19 up down incorrect
APEI.US American Public Education Inc 20210902 0 26.37 26.63 26.09 26.29 99800 26.29 down down correct
APEN.US Apollo Endosurgery Inc 20210902 0 8.85 9.79 8.85 9.36 276400 9.36 up down incorrect
API.US Agora Inc 20210902 0 33.2 33.72 32.09 32.68 471700 32.68 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20210902 0 65.2 65.4 62.55 62.62 669000 62.62 down up incorrect
APLT.US Applied Therapeutics Inc 20210902 0 15.89 16.45 15.56 16.21 34400 16.21 up down incorrect
APM.US Aptorum Group Limited 20210902 0 2.58 2.65 2.55 2.61 123900 2.61 up up correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210902 0 9.88 9.88 9.88 9.88 0 9.88
APOG.US Apogee Enterprises Inc 20210902 0 43.48 43.71 42.28 43.58 69112 43.365 up up correct
APOP.US Cellect Biotechnology Ltd 20210902 0 5.13 5.78 5.06 5.5 11779354 22 up up correct
APP.US AppLovin Corporation 20210902 0 74.39 79.53 74.39 78.45 1898200 78.45 up up correct
APPF.US AppFolio Inc 20210902 0 122.4 124.58 121.46 121.68 94200 121.68 down up incorrect
APPH.US AppHarvest Inc 20210902 0 8.58 8.85 8.16 8.2 1101000 8.2 down down correct
APPHW.US AppHarvest Inc 20210902 0 2.2 2.205 2.02 2.02 28900 2.02 down down correct
APPN.US Appian Corporation 20210902 0 109.36 112.6 108.06 108.07 413800 108.07 down up incorrect
APPS.US Digital Turbine Inc 20210902 0 60.44 64.54 60.05 63.35 6974100 63.35 up up correct
APR.US Apria Inc 20210902 0 37.66 38.19 37.42 37.69 223187 37.69 up up correct
APRE.US Aprea Therapeutics Inc 20210902 0 4.71 4.795 4.56 4.78 520100 4.78 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210902 0 10 10 9.97 9.97 1128 9.97 down down correct
APTO.US Aptose Biosciences Inc 20210902 0 2.91 3.13 2.91 3.09 1296100 3.09 up up correct
APTX.US Aptinyx Inc 20210902 0 2.71 2.77 2.66 2.67 181800 2.67 down down correct
APVO.US Aptevo Therapeutics Inc 20210902 0 18.8 19.1 18.59 19.09 24000 19.09 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210902 0 3.42 3.42 3.2 3.31 18200 3.31 down down correct
APYX.US Apyx Medical Corporation 20210902 0 11.3 11.58 11.2 11.36 36200 11.36 up up correct
AQB.US AquaBounty Technologies Inc 20210902 0 4.63 4.75 4.615 4.7 537200 4.7 up up correct
AQMS.US Aqua Metals Inc 20210902 0 2.27 2.47 2.27 2.38 953500 2.38 up up correct
AQST.US Aquestive Therapeutics Inc 20210902 0 4.67 4.78 4.56 4.62 502300 4.62 down down correct
ARAV.US Aravive Inc 20210902 0 4.23 4.31 4.16 4.27 68700 4.27 up up correct
ARAY.US Accuray Incorporated 20210902 0 4.02 4.1 4.02 4.06 164700 4.06 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210902 0 10.03 10.06 10 10.05 4500 10.05 up up correct
ARBG.US Aequi Acquisition Corp 20210902 0 9.69 9.69 9.69 9.69 1600 9.69
ARBGU.US Aequi Acquisition Corp 20210902 0 9.9 9.9 9.9 9.9 0 9.9
ARBGW.US Aequi Acquisition Corp 20210902 0 0.67 0.7 0.6401 0.7 1513 0.7 up up correct
ARCB.US ArcBest Corporation 20210902 0 69.22 70.91 68.62 69.89 185787 69.84 up down incorrect
ARCC.US Ares Capital Corporation 20210902 0 20.09 20.23 20.005 20.22 2516713 19.4193 up up correct
ARCE.US Arco Platform Limited 20210902 0 24.08 24.22 23.12 23.9 283600 23.9 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210902 0 57.18 58.45 56.5 57.22 452500 57.22 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210902 0 4.2 4.29 4.12 4.2 20000 4.2
ARDX.US Ardelyx Inc 20210902 0 1.46 1.47 1.44 1.45 1534400 1.45 down down correct
AREC.US American Resources Corporation 20210902 0 2.229 2.35 2.22 2.27 818800 2.27 up up correct
ARGO.US PA 20210902 0 27.6 27.66 27.59 27.66 9085 27.66 up up correct
ARGX.US argenx SE 20210902 0 347.81 351.725 345.67 349.07 142200 349.07 up down incorrect
ARKO.US Arko Corp 20210902 0 10.38 10.83 10.36 10.7 833600 10.7 up down incorrect
ARKOW.US Arko Corp 20210902 0 2.18 2.33 2.18 2.26 68680 2.26 up up correct
ARKR.US Ark Restaurants Corp 20210902 0 16.14 16.25 15.75 15.9 8400 15.9 down down correct
ARLP.US Alliance Resource Partners L.P 20210902 0 8.75 9.02 8.75 8.99 405907 8.8388 up up correct
ARNA.US Arena Pharmaceuticals Inc 20210902 0 57.2 60 56.34 59.34 818900 59.34 up up correct
AROW.US Arrow Financial Corporation 20210902 0 37.24 37.47 36.89 37.02 13839 36.741 down down correct
ARQQ.US Arqit Quantum Inc 20210902 0 8.7 8.96 8.31 8.39 150400 8.39 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20210902 0 0.96 1.0204 0.96 0.99 145492 0.99 up down incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210902 0 21.25 22.76 20.82 22.16 250700 22.16 up up correct
ARRW.US Arrowroot Acquisition Corp 20210902 0 9.65 9.65 9.65 9.65 8900 9.65
ARRWU.US Arrowroot Acquisition Corp 20210902 0 9.97 9.97 9.97 9.97 0 9.97
ARRWW.US Arrowroot Acquisition Corp 20210902 0 0.6299 0.6299 0.5201 0.5201 659 0.5201 down down correct
ARRY.US Array Technologies Inc 20210902 0 19.11 19.99 19.066 19.36 2305000 19.36 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210902 0 9.63 9.63 9.63 9.63 0 9.63
ARTAU.US Artisan Acquisition Corp 20210902 0 9.91 9.91 9.91 9.91 0 9.91
ARTAW.US Artisan Acquisition Corp. Warrants 20210902 0 0.6801 0.6801 0.6801 0.6801 2932 0.6801
ARTL.US Artelo Biosciences Inc 20210902 0 0.95 0.96 0.931 0.943 131800 0.943 down down correct
ARTLW.US Artelo Biosciences Inc 20210902 0 0.3 0.3 0.25 0.2501 10211 0.2501 down down correct
ARTNA.US Artesian Resources Corporation 20210902 0 39.64 39.74 38.755 39.02 9279 38.7642 down down correct
ARTW.US Art's 20210902 0 3.45 3.46 3.33 3.46 27800 3.46 up up correct
ARVL.US Arrival 20210902 0 12.14 12.6 12.11 12.4 1385800 12.4 up up correct
ARVN.US Arvinas Inc 20210902 0 85.17 86.83 83.98 86.59 296300 86.59 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210902 0 69 69.65 68.23 69.1 371400 69.1 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210902 0 9.905 9.95 9.87 9.87 2100 9.87 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20210902 0 9.85 9.85 9.746 9.85 2800 9.85
ASAX.US Astrea Acquisition Corp 20210902 0 9.8 9.83 9.8 9.83 5600 9.83 up up correct
ASAXU.US Astrea Acquisition Corp 20210902 0 10 10.05 10 10.05 800 10.05 up up correct
ASAXW.US Astrea Acquisition Corp 20210902 0 0.517 0.517 0.517 0.517 1300 0.517
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210902 0 23.06 23.06 23.06 23.06 0 21.4839
ASLE.US AerSale Corporation 20210902 0 13.65 13.95 13.54 13.73 28700 13.73 up up correct
ASLEW.US AerSale Corporation 20210902 0 3.76 3.79 3.52 3.65 26696 3.65 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20210902 0 3 3.23 2.89 3.1 813700 3.1 up up correct
ASMB.US Assembly Biosciences Inc 20210902 0 3.15 3.3 3.09 3.27 4198081 3.27 up up correct
ASML.US ASML Holding N.V 20210902 0 852.16 862.05 848.865 861.28 747204 859.0567 up up correct
ASO.US Academy Sports and Outdoors Inc 20210902 0 44.77 45.45 44.21 44.56 2197907 44.56 down down correct
ASPAU.US Abri SPAC I Inc Unit 20210902 0 10.099 10.1 10.09 10.1 2400 10.1 up down incorrect
ASPC.US Alpha Capital Acquisition Company 20210902 0 9.7 9.7 9.7 9.7 1400 9.7
ASPCU.US Alpha Capital Acquisition Company 20210902 0 9.92 9.92 9.9 9.9 600 9.9 down down correct
ASPCW.US Alpha Capital Acquisition Company 20210902 0 0.62 0.62 0.5601 0.5601 5830 0.5601 down up incorrect
ASPS.US Altisource Portfolio Solutions S.A 20210902 0 10.97 11.29 10.77 11.11 84400 11.11 up down incorrect
ASPU.US Aspen Group Inc 20210902 0 5.66 5.71 5.57 5.59 376500 5.59 down down correct
ASRT.US Assertio Holdings Inc 20210902 0 1.08 1.1 1.07 1.09 214000 1.09 up up correct
ASRV.US AmeriServ Financial Inc 20210902 0 3.7909 3.88 3.73 3.75 32652 3.7263 down up incorrect
ASTC.US Astrotech Corporation 20210902 0 1.11 1.13 1.1 1.11 416200 1.11
ASTE.US Astec Industries Inc 20210902 0 60.49 60.85 59.83 60.3 64088 60.2028 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210902 0 11.25 11.39 11.22 11.38 213800 11.38 up up correct
ASTR.US Astra Space Inc 20210902 0 9.63 10.47 9.52 10.15 4307700 10.15 up up correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210902 0 2.8 3.025 2.65 2.82 69334 2.82 up up correct
ASTS.US AST SpaceMobile Inc 20210902 0 12.27 12.99 12.25 12.38 1564800 12.38 up up correct
ASTSW.US AST SpaceMobile Inc 20210902 0 4.1813 4.62 4.11 4.412 122372 4.412 up up correct
ASUR.US Asure Software Inc 20210902 0 9.01 9.01 8.7724 8.83 17752 8.83 down down correct
ASYS.US Amtech Systems Inc 20210902 0 10.21 10.49 10.21 10.38 95100 10.38 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210902 0 17 17.48 16.7 17.25 295900 17.25 up down incorrect
ATAX.US America First Multifamily Investors L.P 20210902 0 6.7 6.705 6.52 6.55 76787 6.2554 down up incorrect
ATCOL.US Atlas Corp 20210902 0 26.55 26.55 26.55 26.55 0 26.1112
ATCX.US Atlas Technical Consultants Inc 20210902 0 10.65 11.28 10.48 11.1 272600 11.1 up up correct
ATEC.US Alphatec Holdings Inc 20210902 0 14.88 15.31 14.75 14.85 704600 14.85 down down correct
ATER.US Aterian Inc 20210902 0 7.26 7.69 6.33 6.49 16233800 6.49 down down correct
ATEX.US Anterix Inc 20210902 0 59.37 60.69 58.7 60.6 39700 60.6 up down incorrect
ATHA.US Athira Pharma Inc 20210902 0 10.76 10.98 10.62 10.92 216800 10.92 up down incorrect
ATHE.US Alterity Therapeutics Limited 20210902 0 1.35 1.39 1.35 1.37 222900 1.37 up up correct
ATHX.US Athersys Inc 20210902 0 1.68 1.81 1.67 1.77 3018000 1.77 up up correct
ATIF.US ATIF Holdings Limited 20210902 0 3.67 4.04 3.45 3.76 1011400 3.76 up up correct
ATLC.US Atlanticus Holdings Corporation 20210902 0 60.35 62 58.25 60.53 65000 60.53 up up correct
ATLCP.US Atlanticus Holdings Corporation 20210902 0 25.13 25.178 24.91 25.15 76500 24.6726 up up correct
ATLO.US Ames National Corporation 20210902 0 23.75 23.95 23.29 23.46 6990 23.2136 down up incorrect
ATMH.US All Things Mobile Analytic Inc 20210902 0 0.1152 0.1152 0.1152 0.1152 0 0.1152
ATNF.US 180 Life Sciences Corp 20210902 0 6.67 6.7 6.05 6.23 881000 6.23 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210902 0 1.2 1.3 1.15 1.17 6351 1.17 down down correct
ATNI.US ATN International Inc 20210902 0 45.13 47.4 45.03 47.09 52807 46.7206 up up correct
ATNX.US Athenex Inc 20210902 0 3.895 3.91 3.69 3.7 902400 3.7 down up incorrect
ATOM.US Atomera Incorporated 20210902 0 24.33 26.46 24.12 24.85 424200 24.85 up up correct
ATOS.US Atossa Therapeutics Inc 20210902 0 3.77 4.31 3.76 3.8 15721700 3.8 up up correct
ATRA.US Atara Biotherapeutics Inc 20210902 0 15.8 16.26 15.71 16.12 605800 16.12 up up correct
ATRC.US AtriCure Inc 20210902 0 75.16 76.32 74.39 75.81 280900 75.81 up down incorrect
ATRI.US Atrion Corporation 20210902 0 705 709.72 704.7 704.7 3590 700.9626 down up incorrect
ATRO.US Astronics Corporation 20210902 0 13.44 13.76 13.44 13.63 57800 13.63 up up correct
ATRS.US Antares Pharma Inc 20210902 0 3.91 3.94 3.87 3.93 348200 3.93 up up correct
ATSG.US Air Transport Services Group Inc 20210902 0 27.22 27.56 26.97 27.18 483900 27.18 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210902 0 9.73 9.74 9.71 9.74 6600 9.74 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20210902 0 9.863 9.863 9.863 9.863 600 9.863
ATSPW.US Archimedes Tech SPAC Partners Co 20210902 0 0.581 0.5873 0.581 0.5873 3000 0.5873 up down incorrect
ATVC.US Tribe Capital Growth Corp I 20210902 0 9.69 9.69 9.69 9.69 2800 9.69
ATVCU.US Tribe Capital Growth Corp I 20210902 0 9.9 9.9 9.9 9.9 0 9.9
ATVI.US Activision Blizzard Inc 20210902 0 82.75 82.85 81.14 81.31 8433800 81.31 down down correct
ATXI.US Avenue Therapeutics Inc 20210902 0 1.8 1.8 1.73 1.78 43600 1.78 down down correct
ATXS.US Astria Therapeutics Inc 20210902 0 9.6 10.26 9.6 10.06 109900 10.06 up down incorrect
ATY.US AcuityAds Holdings Inc. Common Shares 20210902 0 8.37 8.68 8.24 8.4 324000 8.4 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210902 0 36.53 36.85 36.26 36.36 145457 36.0842 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210902 0 28.2 28.4 28.2 28.4 5600 27.964 up up correct
AUBN.US Auburn National Bancorporation Inc 20210902 0 34.2 34.315 33.41 34.315 3032 33.7998 up up correct
AUDC.US AudioCodes Ltd 20210902 0 32.34 33.18 32.245 33.02 212090 33.02 up up correct
AUGX.US Augmedix Inc. Common Stock 20210902 0 4.95 4.95 4.8 4.8 2209 4.8 down down correct
AUID.US Ipsidy Inc. Common Stock 20210902 0 11.69 14 11.5 12.7 294700 12.7 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210902 0 16.898 17.57 16.73 17.55 2285300 17.55 up up correct
AUR.US Aurora Innovation Inc 20210902 0 9.9 9.9 9.88 9.9 78500 9.9
AURC.US Aurora Acquisition Corp 20210902 0 9.94 9.948 9.925 9.93 2200 9.93 down down correct
AURCU.US Aurora Acquisition Corp 20210902 0 10.24 10.24 10.24 10.24 600 10.24
AURCW.US Aurora Acquisition Corp 20210902 0 1.39 1.42 1.32 1.32 48338 1.32 down down correct
AUTL.US Autolus Therapeutics plc 20210902 0 7.28 7.55 7.223 7.37 662200 7.37 up down incorrect
AUTO.US AutoWeb Inc 20210902 0 2.71 2.72 2.62 2.65 20800 2.65 down down correct
AUUD.US Auddia Inc 20210902 0 3.03 3.08 2.91 3.06 140800 3.06 up up correct
AUUDW.US Auddia Inc 20210902 0 0.7 0.7 0.655 0.6996 7774 0.6996 down up incorrect
AUVI.US Applied UV Inc 20210902 0 6.935 7.02 6.83 6.98 26900 6.98 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210902 0 25.6 25.86 25.5 25.564 12900 24.9167 down up incorrect
AVAH.US Aveanna Healthcare Holdings Inc 20210902 0 9.47 9.55 9.37 9.44 401800 9.44 down down correct
AVAV.US AeroVironment Inc 20210902 0 103.73 104.29 102.49 103.53 119500 103.53 down down correct
AVCO.US Avalon GloboCare Corp 20210902 0 1.03 1.05 1.02 1.02 132300 1.02 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210902 0 4.217 4.39 4.217 4.36 4500 4.36 up up correct
AVCTW.US AVCTW 20210902 0 0.245 0.26 0.245 0.26 14660 0.26 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210902 0 8.31 8.39 8.17 8.3 179400 8.3 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210902 0 6.56 6.6 6.3 6.35 290700 6.35 down down correct
AVGO.US Broadcom Inc 20210902 0 495.79 495.98 490.16 491.9 1712249 485.2173 down up incorrect
AVGOP.US Broadcom Inc 20210902 0 1559.37 1562.52 1559.37 1559.98 7800 1524.4121 up down incorrect
AVGR.US Avinger Inc 20210902 0 0.9 0.91 0.892 0.894 579600 0.894 down up incorrect
AVID.US Avid Technology Inc 20210902 0 26.56 26.85 25.97 26.82 370700 26.82 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210902 0 28.63 29.27 28 29 825976 29 up up correct
AVNW.US Aviat Networks Inc 20210902 0 36.14 36.85 35.64 36.4 129400 36.4 up up correct
AVO.US Mission Produce Inc 20210902 0 20.88 21.5 20.2 20.25 207257 20.25 down up incorrect
AVPT.US Avepoint Inc 20210902 0 9.48 10.11 9.47 9.94 867300 9.94 up up correct
AVPTW.US AVPTW 20210902 0 2.29 2.38 2.23 2.29 78261 2.29
AVRO.US AVROBIO Inc 20210902 0 6.79 6.88 6.57 6.79 231300 6.79
AVT.US Avnet Inc 20210902 0 39.85 40.05 39.5 39.64 382015 39.1457 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210902 0 17.36 19.33 17.36 18.62 55200 18.62 up up correct
AVTX.US Avalo Therapeutics Inc 20210902 0 3.24 3.24 3.14 3.18 529600 3.18 down down correct
AVXL.US Anavex Life Sciences Corp 20210902 0 20.25 20.65 19.66 19.97 683800 19.97 down down correct
AWH.US Aspira Women's Health Inc 20210902 0 3.68 3.83 3.68 3.8 543700 3.8 up up correct
AWRE.US Aware Inc 20210902 0 4.11 4.12 4.06 4.08 16900 4.08 down down correct
AXAS.US Abraxas Petroleum Corporation 20210902 0 1.95 2.02 1.9 1.99 40900 1.99 up up correct
AXDX.US Accelerate Diagnostics Inc 20210902 0 6.3 6.3 6.02 6.12 183000 6.12 down down correct
AXGN.US AxoGen Inc 20210902 0 17.4 17.7 17.31 17.66 115100 17.66 up up correct
AXLA.US Axcella Health Inc 20210902 0 3.61 3.69 3.55 3.67 34100 3.67 up up correct
AXNX.US Axonics Inc 20210902 0 75.12 77.65 74.73 77 418100 77 up up correct
AXON.US Axon Enterprise Inc 20210902 0 181.62 184.91 181.06 182.87 240400 182.87 up up correct
AXSM.US Axsome Therapeutics Inc 20210902 0 27.62 27.75 25.76 26.92 1901300 26.92 down down correct
AXTI.US AXT Inc 20210902 0 9.39 9.91 9.3 9.72 240900 9.72 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210902 0 38.02 38.635 37.91 38.46 292260 38.0283 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20210902 0 12.49 13.2 12.24 13.1 15500 13.1 up up correct
AYRO.US Ayro Inc 20210902 0 4.09 4.17 4.06 4.12 485058 4.12 up down incorrect
AYTU.US Aytu Biopharma Inc 20210902 0 3.83 3.89 3.78 3.83 202900 3.83
AZN.US AstraZeneca PLC 20210902 0 59.17 59.62 59.09 59.59 3254300 59.59 up up correct
AZPN.US Aspen Technology Inc 20210902 0 130.57 131.7 130.07 130.92 314000 130.92 up down incorrect
AZRX.US AzurRx BioPharma Inc 20210902 0 0.6263 0.6678 0.6256 0.6382 166657 6.382 up up correct
AZYO.US Aziyo Biologics Inc 20210902 0 8.29 8.35 8.14 8.35 4200 8.35 up up correct
BAND.US Bandwidth Inc 20210902 0 107.06 110.6 106.44 108.05 253700 108.05 up down incorrect
BANF.US BancFirst Corporation 20210902 0 56.27 56.56 55.79 55.97 69565 55.3531 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210902 0 27.5 27.575 27.5 27.5 1127 26.6308
BANR.US Banner Corporation 20210902 0 56.92 57.5 56.52 57.01 151130 56.6053 up up correct
BANX.US StoneCastle Financial Corp 20210902 0 21.92 22.05 21.92 21.98 9380 21.1448 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20210902 0 2.35 2.41 2.31 2.34 116800 2.34 down down correct
BASE.US Couchbase Inc. Common Stock 20210902 0 47.25 48.79 47.1 48 332400 48 up up correct
BATRA.US The Liberty Braves Group 20210902 0 26.28 26.28 26 26.08 20600 26.08 down down correct
BATRK.US The Liberty Braves Group 20210902 0 26.25 26.25 25.83 25.92 48600 25.92 down down correct
BBBY.US Bed Bath & Beyond Inc 20210902 0 27.25 28.16 27.16 27.7 1151900 27.7 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210902 0 8.26 8.64 8.24 8.62 83500 8.62 up up correct
BBGI.US Beasley Broadcast Group Inc 20210902 0 2.57 2.61 2.54 2.57 24500 2.57
BBI.US Brickell Biotech Inc 20210902 0 0.75 0.77 0.74 0.75 868900 0.75
BBIG.US Vinco Ventures Inc 20210902 0 9.13 9.53 7.9 7.99 107428600 7.99 down down correct
BBIO.US BridgeBio Pharma Inc 20210902 0 51.02 51.31 49.84 51.18 536100 51.18 up up correct
BBQ.US BBQ Holdings Inc 20210902 0 14.12 14.57 13.91 13.96 9500 13.96 down down correct
BBSI.US Barrett Business Services Inc 20210902 0 76.96 78.39 76.96 77.87 21213 77.5655 up up correct
BCAB.US BioAtla Inc 20210902 0 41.92 42.09 41.6 41.98 144200 41.98 up up correct
BCAC.US Brookline Capital Acquisition Corp 20210902 0 9.9 9.9 9.85 9.89 68100 9.89 down down correct
BCACW.US Brookline Capital Acquisition Corp 20210902 0 0.685 0.685 0.66 0.66 2200 0.66 down down correct
BCBP.US BCB Bancorp Inc 20210902 0 15.09 15.09 14.98 15.09 37788 14.9326
BCDA.US BioCardia Inc 20210902 0 2.98 3.34 2.95 3.33 75800 3.33 up up correct
BCDAW.US BioCardia Inc 20210902 0 1.575 1.575 1.575 1.575 50 1.575
BCEL.US Atreca Inc 20210902 0 6.32 6.425 6.14 6.38 355700 6.38 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210902 0 3.54 3.6 3.5 3.54 71056 3.54
BCML.US BayCom Corp 20210902 0 17.37 17.49 17.26 17.41 15600 17.41 up up correct
BCOR.US Blucora Inc 20210902 0 15.81 16.52 15.81 16.39 126900 16.39 up up correct
BCOV.US Brightcove Inc 20210902 0 11.49 11.68 11.44 11.66 138800 11.66 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20210902 0 10.95 10.96 10.86 10.96 20000 10.96 up up correct
BCPC.US Balchem Corporation 20210902 0 140.25 142.46 140.25 142.13 109063 141.5761 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210902 0 16.17 16.22 15.87 15.91 1302500 15.91 down down correct
BCTX.US BriaCell Therapeutics Corp 20210902 0 6.62 6.89 6.49 6.88 999689 6.88 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210902 0 2.98 3 2.9 3 59674 3 up up correct
BCYC.US Bicycle Therapeutics plc 20210902 0 37.96 41.46 37.96 40.71 483200 40.71 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210902 0 10.22 10.22 10.22 10.22 2000 10.22
BDREX.US BDREX 20210902 0 2.11 2.11 2.11 2.11 0 1.267
BDRWX.US BDRWX 20210902 0 2.09 2.09 2.09 2.09 0 1.2473
BDSI.US BioDelivery Sciences International Inc 20210902 0 3.82 3.9 3.81 3.86 543800 3.86 up down incorrect
BDSX.US Biodesix Inc 20210902 0 9.81 9.929 9.55 9.84 51700 9.84 up up correct
BDTX.US Black Diamond Therapeutics Inc 20210902 0 10.4 10.45 9.991 10.09 118857 10.09 down down correct
BEAM.US Beam Therapeutics Inc 20210902 0 113.2 114.62 110.67 114.07 767500 114.07 up up correct
BECN.US Beacon Roofing Supply Inc 20210902 0 51.55 52.07 51.26 51.9 436400 51.9 up up correct
BEEM.US Beam Global 20210902 0 30.22 31.52 29.58 30.12 178500 30.12 down down correct
BELFB.US Bel Fuse Inc 20210902 0 13.94 14.23 13.66 13.66 75178 13.5816 down down correct
BENE.US Benessere Capital Acquisition Corp 20210902 0 10.06 10.07 10.06 10.07 2000 10.07 up up correct
BENER.US Benessere Capital Acquisition Corp 20210902 0 0.338 0.338 0.337 0.337 1000 0.337 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210902 0 10.7 10.7 10.7 10.7 0 10.7
BENEW.US Benessere Capital Acquisition Corp 20210902 0 0.42 0.455 0.42 0.45 28000 0.45 up up correct
BFC.US Bank First Corporation 20210902 0 70.36 70.37 70.3 70.37 1913 69.6296 up up correct
BFI.US BurgerFi International Inc 20210902 0 10.57 10.59 10.339 10.37 35600 10.37 down up incorrect
BFIIW.US BurgerFi International LLC 20210902 0 2.2 2.22 2.1 2.14 28741 2.14 down up incorrect
BFIN.US BankFinancial Corporation 20210902 0 11.64 11.6799 11.44 11.48 68870 11.3773 down down correct
BFRA.US Biofrontera AG 20210902 0 5.76 6.14 5.76 5.87 2700 5.87 up up correct
BFST.US Business First Bancshares Inc 20210902 0 23.99 24.06 23.69 23.84 29894 23.7409 down down correct
BGCP.US BGC Partners Inc 20210902 0 5.2 5.245 5.14 5.21 1647577 5.1988 up up correct
BGFDX.US BGFDX 20210902 0 24.14 24.14 24.14 24.14 0 24.14
BGFLX.US BGFLX 20210902 0 24.1 24.1 24.1 24.1 0 24.1
BGFTX.US BGFTX 20210902 0 24.06 24.06 24.06 24.06 0 24.06
BGFV.US Big 5 Sporting Goods Corporation 20210902 0 32.03 35.45 29.09 30.17 7635295 29.0186 down down correct
BGFVX.US BGFVX 20210902 0 25.13 25.13 25.13 25.13 0 25.13
BGNE.US BeiGene Ltd 20210902 0 330 333.01 320.61 333.01 296600 333.01 up down incorrect
BGRY.US Berkshire Grey Inc 20210902 0 8.95 8.95 8.54 8.62 372700 8.62 down down correct
BGRYW.US Berkshire Grey Inc 20210902 0 1.21 1.25 1.2 1.215 15800 1.215 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210902 0 0.67 0.69 0.643 0.655 271400 0.655 down down correct
BHF.US Brighthouse Financial Inc 20210902 0 48.67 49.33 48.42 48.74 435800 48.74 up up correct
BHFAL.US Brighthouse Financial Inc 20210902 0 27.575 27.75 27.49 27.7199 18078 27.3097 up up correct
BHFAN.US Brighthouse Financial Inc 20210902 0 26.59 26.82 26.59 26.79 21583 26.1158 up down incorrect
BHFAO.US Brighthouse Financial Inc 20210902 0 28.73 28.8999 28.673 28.84 24283 27.9849 up up correct
BHFAP.US Brighthouse Financial Inc 20210902 0 28 28.021 27.86 27.86 15580 27.0317 down down correct
BHSE.US Bull Horn Holdings Corp 20210902 0 9.88 9.92 9.88 9.91 26200 9.91 up up correct
BHSEU.US Bull Horn Holdings Corp 20210902 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210902 0 0.289 0.289 0.289 0.289 7390 0.289
BHTG.US BioHiTech Global Inc 20210902 0 1.44 1.5 1.43 1.46 902800 1.46 up up correct
BIDU.US Baidu Inc 20210902 0 165.86 166.38 161.24 162.37 6300900 162.37 down down correct
BIGC.US BigCommerce Holdings Inc 20210902 0 59.81 60.369 59.26 59.58 493800 59.58 down down correct
BIIB.US Biogen Inc 20210902 0 338.67 338.69 327.8 335.57 1221600 335.57 down down correct
BILI.US Bilibili Inc 20210902 0 85.47 86.48 82.46 83.73 4282600 83.73 down down correct
BIMI.US BIMI International Medical Inc 20210902 0 0.85 0.88 0.84 0.87 330100 0.87 up up correct
BIOC.US Biocept Inc 20210902 0 3.74 3.82 3.67 3.76 562500 3.76 up up correct
BIOL.US BIOLASE Inc 20210902 0 0.75 0.76 0.74 0.75 1960300 0.75
BIOTU.US Biotech Acquisition Company 20210902 0 9.98 9.98 9.93 9.98 1100 9.98
BIOTW.US Biotech Acquisition Company 20210902 0 0.6601 0.6601 0.582 0.6 1102 0.6 down down correct
BIOX.US Bioceres Crop Solutions Corp 20210902 0 13.9 14.405 13.79 13.89 13500 13.89 down up incorrect
BITF.US Bitfarms Ltd. Common Stock 20210902 0 6.16 6.16 5.89 5.94 6931400 5.94 down down correct
BIVI.US BioVie Inc 20210902 0 8 8.14 7.7 7.79 56800 7.79 down up incorrect
BJRI.US BJ's Restaurants Inc 20210902 0 43.12 43.57 41.61 41.63 164300 41.63 down down correct
BKCC.US BlackRock Capital Investment Corporation 20210902 0 4.18 4.18 4.11 4.14 228156 3.9453 down down correct
BKEP.US Blueknight Energy Partners L.P 20210902 0 3.23 3.28 3.19 3.26 98162 3.2202 up up correct
BKEPP.US Blueknight Energy Partners L.P 20210902 0 8.22 8.22 8.13 8.13 4595 7.9549 down down correct
BKNG.US Booking Holdings Inc 20210902 0 2304.24 2326.79 2282.77 2300.46 231800 2300.46 down down correct
BKR.US Baker Hughes Company 20210902 0 22.74 23.455 22.66 23.35 5143452 23.1824 up up correct
BKYI.US BIO 20210902 0 3.19 3.37 3.16 3.34 114800 3.34 up up correct
BL.US BlackLine Inc 20210902 0 111.99 113.95 111.57 113.83 299000 113.83 up up correct
BLBD.US Blue Bird Corporation 20210902 0 21.02 21.156 20.73 20.93 54100 20.93 down up incorrect
BLBX.US Blackboxstocks Inc. Common Stock 20210902 0 2.99 2.99 2.99 2.99 0 2.99
BLCM.US Bellicum Pharmaceuticals Inc 20210902 0 3.39 3.43 3.255 3.34 644700 3.34 down down correct
BLCT.US BlueCity Holdings Limited 20210902 0 3.76 3.84 3.7 3.76 47600 3.76
BLDE.US Blade Air Mobility Inc 20210902 0 8.95 9.16 8.77 8.99 1649200 8.99 up up correct
BLDEW.US Blade Air Mobility Inc 20210902 0 1.99 2.06 1.9 1.99 37543 1.99
BLDP.US Ballard Power Systems Inc 20210902 0 16.79 17.17 16.63 16.87 2529400 16.87 up up correct
BLFS.US BioLife Solutions Inc 20210902 0 60.23 60.23 55.14 55.86 824700 55.86 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20210902 0 13.9 14.02 13.68 14 343400 14 up up correct
BLI.US Berkeley Lights Inc 20210902 0 35.63 37.32 34.89 36.92 986200 36.92 up up correct
BLIN.US Bridgeline Digital Inc 20210902 0 5.11 5.18 5 5.06 486600 5.06 down down correct
BLKB.US Blackbaud Inc 20210902 0 70.9 71.4 70.41 71.05 140000 71.05 up down incorrect
BLMN.US Bloomin' Brands Inc 20210902 0 26.83 27 26.46 26.51 897800 26.51 down down correct
BLNGU.US Belong Acquisition Corp. Units 20210902 0 9.94 9.94 9.94 9.94 0 9.94
BLNK.US Blink Charging Co 20210902 0 33.901 34.66 32.91 33.3 2163500 33.3 down down correct
BLNKW.US BLNKW 20210902 0 30 30.25 29.08 29.1401 2450 29.1401 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210902 0 4.2 4.29 4.05 4.1 61800 4.1 down down correct
BLRX.US BioLineRx Ltd 20210902 0 2.91 3.01 2.86 2.91 413900 2.91
BLSA.US BCLS Acquisition Corp 20210902 0 9.8 9.88 9.8 9.88 1000 9.88 up up correct
BLTS.US Bright Lights Acquisition Corp 20210902 0 9.72 9.72 9.72 9.72 2800 9.72
BLTSU.US Bright Lights Acquisition Corp 20210902 0 10.03 10.03 10.03 10.03 100 10.03
BLTSW.US Bright Lights Acquisition Corp 20210902 0 0.66 0.66 0.6301 0.6501 2300 0.6501 down down correct
BLU.US BELLUS Health Inc 20210902 0 3.62 3.86 3.6 3.8 1178800 3.8 up down incorrect
BLUCX.US Bluestone Community Development Fund 20210902 0 10.1 10.1 10.1 10.1 0 10.033
BLUE.US bluebird bio Inc 20210902 0 18.206 18.6407 18.111 18.3909 791016 11.9112 up up correct
BMBL.US Bumble Inc 20210902 0 55.49 58.24 55.49 57.73 1446900 57.73 up up correct
BMEA.US Biomea Fusion Inc 20210902 0 14.609 14.635 13.67 14.1 33700 14.1 down down correct
BMRA.US Biomerica Inc 20210902 0 4.6 4.79 4.51 4.57 62075 4.57 down down correct
BMRC.US Bank of Marin Bancorp 20210902 0 36.08 36.31 35.45 35.69 77678 35.4685 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20210902 0 84.14 85.24 83.33 85.15 995700 85.15 up down incorrect
BMTC.US Bryn Mawr Bank Corporation 20210902 0 40.89 41.23 40.27 40.67 40883 40.4252 down down correct
BNFT.US Benefitfocus Inc 20210902 0 12.01 12.01 11.78 11.95 100200 11.95 down down correct
BNGO.US Bionano Genomics Inc 20210902 0 5.94 6.08 5.89 5.96 7768800 5.96 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210902 0 2.25 2.36 2.25 2.3 21721 2.3 up down incorrect
BNR.US Burning Rock Biotech Limited 20210902 0 19.2 20.526 18.8 19.79 210700 19.79 up up correct
BNSO.US Bonso Electronics International Inc 20210902 0 6.8 6.94 6.55 6.69 8000 6.69 down up incorrect
BNTC.US Benitec Biopharma Inc 20210902 0 3.96 4 3.85 3.95 68200 3.95 down down correct
BNTX.US BioNTech SE 20210902 0 334.86 341.763 326.66 328.53 2113100 328.53 down down correct
BOCH.US Bank of Commerce Holdings 20210902 0 14.25 14.29 14.0304 14.09 33527 14.0265 down down correct
BOKF.US BOK Financial Corporation 20210902 0 87.74 87.74 86.17 86.33 108742 85.9117 down up incorrect
BOLT.US Bolt Biotherapeutics Inc 20210902 0 17.48 18.44 17.39 18.24 215492 18.24 up up correct
BOMN.US Boston Omaha Corporation 20210902 0 35.4 35.83 34.99 35.23 82600 35.23 down up incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20210902 0 10.58 10.58 9.75 9.75 65100 9.75 down up incorrect
BOOM.US DMC Global Inc 20210902 0 41.21 41.81 40.66 40.78 43100 40.78 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210902 0 4.04 4.3 4.04 4.16 118500 4.16 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210902 0 14.45 14.7399 14.2538 14.2538 2481 14.1921 down up incorrect
BOXL.US Boxlight Corporation 20210902 0 2.59 2.7 2.585 2.67 1804400 2.67 up up correct
BPMC.US Blueprint Medicines Corporation 20210902 0 96.69 98.62 95.25 98.6 340200 98.6 up up correct
BPOP.US Popular Inc 20210902 0 75.15 75.54 74.57 75.48 388136 74.5855 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210902 0 26.47 27.19 26.43 27.19 18513 26.7932 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210902 0 27.47 27.97 27.22 27.97 13500 27.97 up up correct
BPRN.US The Bank of Princeton 20210902 0 30.125 30.48 30.04 30.04 1428 29.8616 down down correct
BPTH.US Bio 20210902 0 5.6 5.69 5.53 5.68 151000 5.68 up up correct
BPTS.US Biophytis SA 20210902 0 9.16 9.6 9.16 9.3 1400 9.3 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210902 0 25.84 25.87 25.74 25.78 2613900 25.3792 down down correct
BPYPN.US Brookfield Property Partners L.P 20210902 0 24.608 24.62 24.54 24.61 12000 24.2396 up up correct
BPYPO.US Brookfield Property Partners L.P 20210902 0 25.89 25.9 25.865 25.87 7800 25.4646 down down correct
BPYPP.US Brookfield Property Partners L.P 20210902 0 26.26 26.5 26.2 26.48 18700 26.0622 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210902 0 12.22 12.27 11.62 12.06 71600 12.06 down down correct
BRCN.US Burcon NutraScience Corporation 20210902 0 2.38 2.45 2.33 2.35 41400 2.35 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210902 0 10.05 10.06 10.05 10.06 21800 10.06 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210902 0 0.235 0.235 0.2 0.22 86133 0.22 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20210902 0 0.4549 0.4999 0.44 0.4699 63499 0.4699 up down incorrect
BRID.US Bridgford Foods Corporation 20210902 0 13.18 13.3 12.9 13.19 1700 13.19 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210902 0 9.67 9.67 9.67 9.67 1400 9.67
BRIVU.US B. Riley Principal 250 Merger Corp 20210902 0 9.905 9.905 9.905 9.905 1000 9.905
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210902 0 0.7502 0.7502 0.7502 0.7502 100 0.7502
BRKL.US Brookline Bancorp Inc 20210902 0 14.89 15.01 14.79 14.85 155409 14.739 down down correct
BRKR.US Bruker Corporation 20210902 0 89.5 90.875 89.26 90.8 669092 90.7567 up up correct
BRKS.US Brooks Automation Inc 20210902 0 85.45 86.06 84.79 85.72 253036 85.72 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210902 0 0.361 0.361 0.345 0.345 18811 0.345 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210902 0 10.5 10.5 10.5 10.5 0 10.5
BRLIW.US Brilliant Acquisition Corporation 20210902 0 0.3501 0.3799 0.35 0.3799 1100 0.3799 up up correct
BROG.US Brooge Energy Limited 20210902 0 8.5 8.7 8.5 8.7 3100 8.7 up up correct
BRP.US BRP Group Inc 20210902 0 38.41 39.52 37.99 39.4 195200 39.4 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20210902 0 9.688 9.7 9.65 9.7 4200 9.7 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210902 0 9.92 9.92 9.92 9.92 0 9.92
BRPMW.US B. Riley Principal 150 Merger Corp 20210902 0 0.7001 0.7399 0.7001 0.7362 3835 0.7362 up down incorrect
BRQS.US Borqs Technologies Inc 20210902 0 0.8 0.826 0.79 0.802 1992800 0.802 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210902 0 0.0034 0.0067 0.0034 0.0042 474259842 16.8 up up correct
BRY.US Berry Corporation 20210902 0 6.08 6.23 6.04 6.11 284453 6.0085 up up correct
BSBK.US Bogota Financial Corp 20210902 0 10.42 10.61 10.42 10.45 700 10.45 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210902 0 21.65 21.9035 21.18 21.18 40667 21.0173 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210902 0 6.4 6.4 6.4 6.4 0 6.4
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210902 0 9.87 9.87 9.87 9.87 0 9.87
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210902 0 10.145 10.148 10.145 10.148 300 10.148 up up correct
BSGM.US BioSig Technologies Inc 20210902 0 3.09 3.27 3.09 3.16 235400 3.16 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210902 0 9.77 9.77 9.77 9.77 4100 9.77
BSKYU.US Big Sky Growth Partners Inc 20210902 0 9.97 9.97 9.96 9.96 1300 9.96 down down correct
BSQR.US BSQUARE Corporation 20210902 0 2.61 2.69 2.57 2.62 635500 2.62 up up correct
BSRR.US Sierra Bancorp 20210902 0 25.14 25.14 24.85 24.96 23756 24.7375 down down correct
BSVN.US Bank7 Corp 20210902 0 21.68 23.6002 21.52 22.17 10142 21.9383 up down incorrect
BSY.US Bentley Systems Incorporated 20210902 0 66.69 66.82 65.81 66.36 628006 66.32 down down correct
BTAI.US BioXcel Therapeutics Inc 20210902 0 30.22 31 29.5 30.75 213100 30.75 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210902 0 9.88 9.91 9.87 9.91 112200 9.91 up up correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210902 0 10.19 10.27 10.19 10.27 300 10.27 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20210902 0 0.6199 0.6291 0.59 0.622 42787 0.622 up down incorrect
BTB.US Bit Brother Limited 20210902 0 1.03 1.09 1 1.05 1472100 1.05 up up correct
BTBT.US Bit Digital Inc 20210902 0 13.397 13.98 12.63 12.72 11627300 12.72 down down correct
BTCS.US BTCS Inc. Common Stock 20210902 0 8 8.09 7.9 8.05 43529 8.05 up up correct
BTCY.US Biotricity Inc. Common Stock 20210902 0 3.16 3.39 3.16 3.16 326200 3.16
BTNB.US Bridgetown 2 Holdings Limited 20210902 0 9.85 9.92 9.84 9.91 51700 9.91 up up correct
BTRS.US BTRS Holdings Inc 20210902 0 11.3 11.955 11.19 11.48 812458 11.48 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210902 0 9.97 9.97 9.955 9.965 348332 9.965 down up incorrect
BTWN.US Bridgetown Holdings Limited 20210902 0 9.81 9.81 9.78 9.79 169249 9.79 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20210902 0 10.16 10.246 10.16 10.21 10700 10.21 up up correct
BTWNW.US Bridgetown Holdings Limited 20210902 0 1.28 1.35 1.28 1.315 24200 1.315 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210902 0 12.12 12.42 11.8 11.86 418500 11.86 down up incorrect
BUSE.US First Busey Corporation 20210902 0 23.82 24.2 23.73 24.12 161798 23.9091 up up correct
BVS.US Bioventus Inc 20210902 0 15.04 15.21 14.855 15.16 140800 15.16 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210902 0 2.57 2.64 2.45 2.5 121200 2.5 down down correct
BWAC.US Better World Acquisition Corp 20210902 0 10.051 10.051 10.03 10.05 9500 10.05 down down correct
BWACU.US Better World Acquisition Corp 20210902 0 10.62 10.62 10.62 10.62 0 10.62
BWACW.US Better World Acquisition Corp 20210902 0 0.602 0.6498 0.562 0.618 40298 0.618 up up correct
BWAY.US BrainsWay Ltd 20210902 0 7.91 7.98 7.87 7.9 23400 7.9 down down correct
BWB.US Bridgewater Bancshares Inc 20210902 0 16.16 16.21 16.07 16.07 22700 16.07 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20210902 0 10.1 10.1 9.86 9.86 1000 9.86 down down correct
BWEN.US Broadwind Inc 20210902 0 3.19 3.25 3.17 3.24 120300 3.24 up up correct
BWFG.US Bankwell Financial Group Inc 20210902 0 29.8 30.12 29.8 29.94 14254 29.7671 up up correct
BWMN.US Bowman Consulting Group Ltd 20210902 0 13.62 13.62 13.62 13.62 500 13.62
BWMX.US Betterware de Mexico S.A.B. de C.V 20210902 0 40.55 40.55 39.01 39.24 26400 38.6553 down down correct
BXRX.US Baudax Bio Inc 20210902 0 0.6933 0.7188 0.6824 0.7131 3153023 0.7131 up up correct
BYFC.US Broadway Financial Corporation 20210902 0 3.79 3.88 3.66 3.83 145600 3.83 up down incorrect
BYND.US Beyond Meat Inc 20210902 0 120.53 122.2654 119.35 119.74 1225849 119.74 down down correct
BYRN.US Byrna Technologies Inc 20210902 0 29.02 29.36 28.45 29.02 524800 29.02
BYSI.US BeyondSpring Inc 20210902 0 28.71 28.87 27.54 28.05 1039800 28.05 down down correct
BYTS.US BYTE Acquisition Corp 20210902 0 9.63 9.63 9.63 9.63 4700 9.63
BYTSU.US BYTE Acquisition Corp 20210902 0 9.864 9.864 9.864 9.864 0 9.864
BYTSW.US BYTE Acquisition Corp 20210902 0 0.5204 0.5401 0.5203 0.5203 3600 0.5203 down down correct
BZ.US Kanzhun Ltd ADR 20210902 0 37.39 38.1 37.05 37.3 394100 37.3 down up incorrect
BZUN.US Baozun Inc 20210902 0 24.27 24.77 23.66 24.27 680200 24.27
CAAS.US China Automotive Systems Inc 20210902 0 3.54 3.68 3.5 3.56 48100 3.56 up up correct
CABA.US Cabaletta Bio Inc 20210902 0 10.9 11.665 10.82 11.07 169300 11.07 up up correct
CAC.US Camden National Corporation 20210902 0 46.92 47.2 46.5 46.68 19535 46.3286 down up incorrect
CACC.US Credit Acceptance Corporation 20210902 0 590.63 668.24 590.63 660 451800 660 up up correct
CADCX.US CADCX 20210902 0 25.48 25.48 25.48 25.48 0 25.2487
CADE.US PA 20210902 0 26.54 26.55 26.43 26.43 23354 26.0971 down up incorrect
CADEX.US CADEX 20210902 0 25.55 25.55 25.55 25.55 0 25.3187
CADFX.US CION Ares Diversified Credit Fund W 20210902 0 25.8 25.8 25.8 25.8 0 25.5689
CADL.US Candel Therapeutics Inc. Common Stock 20210902 0 7.9 8.1 7.66 8.1 28600 8.1 up down incorrect
CADSX.US CADSX 20210902 0 25.65 25.65 25.65 25.65 0 25.4187
CADUX.US CADUX 20210902 0 25.76 25.76 25.76 25.76 0 25.5289
CADWX.US CADWX 20210902 0 25.62 25.62 25.62 25.62 0 25.3889
CAKE.US The Cheesecake Factory Incorporated 20210902 0 47 47.7 46.63 46.67 618800 46.67 down down correct
CALA.US Calithera Biosciences Inc 20210902 0 2.46 2.49 2.4 2.43 397700 2.43 down down correct
CALB.US California BanCorp 20210902 0 17.46 17.59 17.46 17.47 4000 17.47 up up correct
CALM.US Cal 20210902 0 36.62 36.86 36.27 36.52 155200 36.52 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20210902 0 29.74 30.99 29.57 30.99 72000 30.99 up up correct
CAMP.US CalAmp Corp 20210902 0 11.4 11.52 11.35 11.5 85300 11.5 up up correct
CAMT.US Camtek Ltd 20210902 0 41.17 41.95 41.13 41.36 157600 41.36 up up correct
CAN.US Canaan Inc 20210902 0 9.43 9.9 9.27 9.3 6489000 9.3 down up incorrect
CANO.US WT 20210902 0 4.73 4.73 4.3899 4.46 152623 4.46 down down correct
CAPR.US Capricor Therapeutics Inc 20210902 0 4.74 4.97 4.72 4.88 200500 4.88 up up correct
CAR.US Avis Budget Group Inc 20210902 0 94 97.05 91.41 94.99 1746000 94.99 up up correct
CARA.US Cara Therapeutics Inc 20210902 0 16 16.28 15.59 15.74 1247900 15.74 down down correct
CARE.US Carter Bankshares Inc 20210902 0 12.36 13.48 12.36 13.43 196800 13.43 up up correct
CARG.US CarGurus Inc 20210902 0 30.89 30.96 29.68 29.77 754300 29.77 down down correct
CARV.US Carver Bancorp Inc 20210902 0 19.07 20.39 18.37 18.7 336500 18.7 down down correct
CASA.US Casa Systems Inc 20210902 0 7.21 7.45 7.21 7.37 254800 7.37 up up correct
CASH.US Meta Financial Group Inc 20210902 0 49.25 49.9 48.8 49.27 79747 49.1769 up up correct
CASI.US CASI Pharmaceuticals Inc 20210902 0 1.67 1.72 1.65 1.66 708100 1.66 down down correct
CASS.US Cass Information Systems Inc 20210902 0 44.77 44.77 44.299 44.68 34056 44.374 down down correct
CASY.US Casey's General Stores Inc 20210902 0 206 208 204.95 208 186383 207.6138 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210902 0 9.6 10.26 9.6 10.06 109900 10.06 up up correct
CATC.US Cambridge Bancorp 20210902 0 85.97 85.97 85.425 85.88 7330 85.3302 down down correct
CATY.US Cathay General Bancorp 20210902 0 39.58 39.749 39.125 39.16 348588 39.16 down down correct
CBAN.US Colony Bankcorp Inc 20210902 0 18.4 18.58 18.28 18.38 13003 18.2823 down down correct
CBAT.US CBAK Energy Technology Inc 20210902 0 3.1 3.135 2.98 3.05 1517978 3.05 down down correct
CBAY.US CymaBay Therapeutics Inc 20210902 0 3.94 4.08 3.934 4.07 253400 4.07 up up correct
CBFV.US CB Financial Services Inc 20210902 0 23.01 23.01 23 23 2487 22.7685 down down correct
CBIO.US Catalyst Biosciences Inc 20210902 0 4.88 4.91 4.52 4.75 166000 4.75 down down correct
CBLI.US Cleveland BioLabs Inc 20210902 0 3.08 3.78 3.08 3.78 253228 3.78 up up correct
CBNK.US Capital Bancorp Inc 20210902 0 23.13 23.81 22.86 23.21 6576 23.1677 up up correct
CBOE.US Cboe Global Markets Inc 20210902 0 127.89 127.89 124.78 127.81 342556 127.81 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20210902 0 146.2583 146.5911 144.39 145.86 226909 144.4421 down up incorrect
CBSH.US Commerce Bancshares Inc 20210902 0 70.15 71.055 70.05 70.91 403208 67.0176 up up correct
CBTX.US CBTX Inc 20210902 0 26.325 27.01 26.325 26.71 18515 26.5806 up down incorrect
CCAC.US WT 20210902 0 0.595 0.64 0.5701 0.5999 39062 0.5999 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20210902 0 9.88 9.904 9.87 9.87 300600 9.87 down down correct
CCAP.US Crescent Capital BDC Inc 20210902 0 18.46 18.54 18.202 18.4 87300 17.5523 down down correct
CCB.US Coastal Financial Corporation 20210902 0 28.969 31.714 28.969 30.54 27600 30.54 up up correct
CCBG.US Capital City Bank Group Inc 20210902 0 23.47 23.47 23.06 23.2 12707 22.9034 down down correct
CCCC.US C4 Therapeutics Inc 20210902 0 42.18 43.86 40.99 43.57 288900 43.57 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210902 0 31.67 31.7 31.47 31.59 39966 30.6334 down down correct
CCEL.US Cryo 20210902 0 12.45 14.16 12.44 14.16 91600 14.16 up up correct
CCEP.US Coca 20210902 0 58.15 60.64 58.065 60.25 1512190 58.4929 up down incorrect
CCLFX.US CCLFX 20210902 0 10.58 10.58 10.58 10.58 0 10.3953
CCLP.US CSI Compressco LP 20210902 0 1.2 1.24 1.1901 1.22 27442 1.22 up up correct
CCMP.US CMC Materials Inc 20210902 0 133.29 134.705 132.45 133.92 171522 133.0787 up up correct
CCNC.US Code Chain New Continent Limited 20210902 0 1.57 1.576 1.49 1.5 167400 1.5 down down correct
CCNE.US CNB Financial Corporation 20210902 0 24.9 25.12 24.725 24.99 35169 24.8257 up up correct
CCNEP.US CNB Financial Corporation 20210902 0 27.62 27.65 27.6 27.65 1900 27.2112 up up correct
CCOI.US Cogent Communications Holdings Inc 20210902 0 74.81 75.45 74.49 75.41 153178 74.6175 up up correct
CCRN.US Cross Country Healthcare Inc 20210902 0 21.06 21.7 21.02 21.25 250800 21.25 up up correct
CCXI.US ChemoCentryx Inc 20210902 0 16.39 16.39 15.84 16.21 785900 16.21 down down correct
CD.US Chindata Group Holdings Limited 20210902 0 12.62 12.8 12.11 12.47 1524447 12.47 down down correct
CDAK.US Codiak BioSciences Inc 20210902 0 17.59 18.154 17.06 17.74 38400 17.74 up up correct
CDEV.US Centennial Resource Development Inc 20210902 0 5.01 5.445 5.01 5.29 6751900 5.29 up up correct
CDK.US CDK Global Inc 20210902 0 41.64 41.725 41 41.08 1036495 40.924 down down correct
CDLX.US Cardlytics Inc 20210902 0 95.17 97.86 91.685 97 307200 97 up up correct
CDMO.US Avid Bioservices Inc 20210902 0 24.59 24.87 24.06 24.12 175000 24.12 down down correct
CDNA.US CareDx Inc 20210902 0 76.12 78.02 75.44 77.12 375900 77.12 up up correct
CDNS.US Cadence Design Systems Inc 20210902 0 164.7 165.41 164.04 165.19 763100 165.19 up up correct
CDTX.US Cidara Therapeutics Inc 20210902 0 2.2 2.21 2.15 2.17 233700 2.17 down down correct
CDW.US CDW Corporation 20210902 0 200.6737 203.34 200.6737 203.26 471278 202.742 up down incorrect
CDXC.US ChromaDex Corporation 20210902 0 8.46 8.52 8.05 8.1 378900 8.1 down down correct
CDXS.US Codexis Inc 20210902 0 28.02 28.79 27.88 27.99 289000 27.99 down up incorrect
CDZI.US Cadiz Inc 20210902 0 13.45 13.49 13.28 13.44 260700 13.44 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20210902 0 25.06 25.22 25 25.01 22400 24.38 down up incorrect
CECE.US CECO Environmental Corp 20210902 0 7.59 7.72 7.51 7.6 75900 7.6 up up correct
CEDAX.US CEDAX 20210902 0 29.53 29.53 29.53 29.53 0 29.0068
CEDIX.US Destra International & Event 20210902 0 29.54 29.54 29.54 29.54 0 21.548
CEDLX.US CEDLX 20210902 0 29.5 29.5 29.5 29.5 0 28.9945
CEDTX.US CEDTX 20210902 0 29.45 29.45 29.45 29.45 0 28.9615
CELC.US Celcuity Inc 20210902 0 21.88 22.702 21.76 22.59 24000 22.59 up up correct
CELH.US Celsius Holdings Inc 20210902 0 84.91 87.88 84.66 85.76 993400 85.76 up up correct
CELU.US Celularity Inc 20210902 0 8.7 8.87 8.14 8.22 199900 8.22 down down correct
CELUW.US Celularity Inc 20210902 0 1.5 1.62 1.46 1.46 229644 1.46 down down correct
CEMI.US Chembio Diagnostics Inc 20210902 0 2.73 2.8 2.66 2.69 2622800 2.69 down up incorrect
CENQU.US CENAQ Energy Corp Unit 20210902 0 10 10 9.945 9.974 27300 9.974 down down correct
CENT.US Central Garden & Pet Company 20210902 0 45.6 46.02 44.9 45.1 34900 45.1 down down correct
CENTA.US Central Garden & Pet Company 20210902 0 41.66 41.67 40.76 40.86 141100 40.86 down down correct
CENX.US Century Aluminum Company 20210902 0 12.54 13.29 12.34 12.6 1372900 12.6 up up correct
CERC.US Cerecor Inc 20210902 0 3.24 3.24 3.14 3.18 226449 3.18 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20210902 0 34 34.97 32.29 34.83 332639 34.83 up down incorrect
CERN.US Cerner Corporation 20210902 0 76.26 76.32 75.57 76.3 1232996 75.8468 up up correct
CERS.US Cerus Corporation 20210902 0 6.47 6.62 6.47 6.55 845000 6.55 up down incorrect
CERT.US Certara Inc 20210902 0 33.345 38.49 32.91 36.32 1521400 36.32 up up correct
CETX.US Cemtrex Inc 20210902 0 1.25 1.279 1.23 1.26 236100 1.26 up up correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210902 0 0.1 0.1 0.0877 0.0877 11500 0.0877 down down correct
CEVA.US CEVA Inc 20210902 0 48.32 48.9 47.61 47.89 84900 47.89 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210902 0 815 835 805 835 3880 835 up up correct
CFB.US CrossFirst Bankshares Inc 20210902 0 13 13.24 12.96 12.96 53500 12.96 down down correct
CFBK.US CF Bankshares Inc 20210902 0 18.66 19.055 18.66 19.055 2486 19.0177 up up correct
CFFE.US CF Acquisition Corp. VIII 20210902 0 9.85 9.9 9.83 9.9 6400 9.9 up down incorrect
CFFEU.US CF Acquisition Corp. VIII 20210902 0 10.15 10.15 10 10 3500 10 down down correct
CFFEW.US CF Acquisition Corp. VIII 20210902 0 1.5 1.5 1.18 1.4599 1753 1.4599 down down correct
CFFI.US C&F Financial Corporation 20210902 0 54.4699 54.4699 53.97 53.97 991 53.1336 down down correct
CFFN.US Capitol Federal Financial Inc 20210902 0 11.46 11.52 11.4 11.41 203542 11.3334 down down correct
CFFVU.US CF Acquisition Corp. V 20210902 0 10.2 10.26 10.2 10.25 5000 10.25 up up correct
CFFVW.US CF Acquisition Corp. V 20210902 0 0.95 0.98 0.95 0.98 4980 0.98 up up correct
CFIV.US CF Acquisition Corp. IV 20210902 0 9.7 9.7 9.7 9.7 5000 9.7
CFIVU.US CF Acquisition Corp. IV 20210902 0 9.92 9.92 9.92 9.92 700 9.92
CFIVW.US CF Acquisition Corp. IV 20210902 0 0.85 0.85 0.83 0.85 51700 0.85
CFLT.US Confluent Inc. Class A Common Stock 20210902 0 53.5 55.26 52.58 54.48 926400 54.48 up up correct
CFMS.US Conformis Inc 20210902 0 1.65 1.69 1.59 1.69 2893800 1.69 up up correct
CFRX.US ContraFect Corporation 20210902 0 3.78 3.868 3.74 3.77 94200 3.77 down down correct
CFV.US CF Acquisition Corp. V 20210902 0 9.84 9.84 9.8 9.83 6700 9.83 down down correct
CFVI.US CF Acquisition Corp. VI 20210902 0 9.65 9.69 9.65 9.69 5600 9.69 up up correct
CFVIU.US CF Acquisition Corp. VI 20210902 0 9.84 9.87 9.84 9.86 6300 9.86 up up correct
CFVIW.US CF Acquisition Corp. VI 20210902 0 0.89 0.9199 0.8863 0.89 11458 0.89
CG.US The Carlyle Group Inc 20210902 0 50.16 50.43 49.75 49.99 1168599 49.7811 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210902 0 26.15 26.47 26.08 26.46 22100 26.1659 up down incorrect
CGBD.US TCG BDC Inc 20210902 0 13.85 13.98 13.7815 13.95 154472 13.1863 up up correct
CGC.US Canopy Growth Corporation 20210902 0 16.96 17.71 16.85 17.45 2899300 17.45 up down incorrect
CGCCX.US Griffin Inst Access Credit Fund CL C 20210902 0 24.54 24.54 24.54 24.54 0 24.54
CGEM.US Cullinan Oncology Inc 20210902 0 29.28 29.9 28.515 29.67 511300 29.67 up up correct
CGEN.US Compugen Ltd 20210902 0 7.03 7.2 6.91 7.09 55180000 7.09 up up correct
CGNT.US Cognyte Software Ltd 20210902 0 27.89 28.01 27.49 27.65 235659 27.65 down down correct
CGNX.US Cognex Corporation 20210902 0 88.06 88.74 87.805 88.39 399439 88.3194 up up correct
CGO.US Calamos Global Total Return Fund 20210902 0 17.06 17.325 16.86 17.05 18020 16.5222 down down correct
CGRN.US Capstone Green Energy Corporation 20210902 0 4.5 4.74 4.5 4.61 79000 4.61 up down incorrect
CHCI.US Comstock Holding Companies Inc 20210902 0 5.91 5.99 5.75 5.91 28000 5.91
CHCO.US City Holding Company 20210902 0 77.77 78.04 77.12 77.15 37375 76.5687 down down correct
CHDN.US Churchill Downs Incorporated 20210902 0 215.61 217.53 213.495 215.22 344820 214.5602 down down correct
CHEF.US The Chefs' Warehouse Inc 20210902 0 30.01 30.6 29.63 29.78 460000 29.78 down down correct
CHEK.US Check 20210902 0 1.08 1.08 1.07 1.08 972500 1.08
CHI.US Calamos Convertible Opportunities and Income Fund 20210902 0 15.57 15.64 15.4714 15.6 86998 15.1308 up down incorrect
CHK.US Chesapeake Energy Corporation 20210902 0 57 58.79 56.76 58.29 1362400 57.8734 up up correct
CHKEL.US Chesapeake Energy Corporation 20210902 0 24.99 26.28 24.81 25.731 21900 25.731 up up correct
CHKEW.US Chesapeake Energy Corporation 20210902 0 32.16 33.26 32.12 33.2 10900 33.2 up down incorrect
CHKEZ.US Chesapeake Energy Corporation 20210902 0 27.99 29.21 27.6 28.99 37500 28.99 up down incorrect
CHKP.US Check Point Software Technologies Ltd 20210902 0 125.33 126.08 124.19 125.27 503900 125.27 down up incorrect
CHMG.US Chemung Financial Corporation 20210902 0 47.49 48.88 46.8006 47.49 8859 46.8493
CHNG.US Change Healthcare Inc 20210902 0 22.08 22.165 22.02 22.06 1198900 22.06 down up incorrect
CHNGU.US Change Healthcare Inc 20210902 0 73.92 74.05 73.89 73.96 32200 72.3953 up up correct
CHNR.US China Natural Resources Inc 20210902 0 1.27 1.29 1.23 1.26 25000 1.26 down down correct
CHPM.US CHP Merger Corp 20210902 0 10 10 9.99 9.99 3500 9.99 down up incorrect
CHPMU.US CHP Merger Corp 20210902 0 10.39 10.39 10.39 10.39 0 10.39
CHPMW.US CHP Merger Corp 20210902 0 0.5694 0.5694 0.5575 0.5597 17592 0.5597 down up incorrect
CHRS.US Coherus BioSciences Inc 20210902 0 16.08 16.28 16.01 16.23 470000 16.23 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210902 0 89.24 90.81 88.83 90.76 1198122 90.2639 up up correct
CHSCL.US CHS Inc 20210902 0 29.72 29.92 29.72 29.9 15908 28.9582 up up correct
CHSCM.US CHS Inc 20210902 0 28.64 28.64 28.55 28.62 13335 27.7681 down up incorrect
CHSCN.US CHS Inc 20210902 0 28.55 28.6594 28.5 28.55 20241 27.6504
CHSCO.US CHS Inc 20210902 0 28.879 28.88 28.81 28.84 16482 27.8574 down down correct
CHSCP.US CHS Inc 20210902 0 30.18 30.45 30.18 30.45 12118 29.4728 up down incorrect
CHTR.US Charter Communications Inc 20210902 0 823.08 825.62 817.53 821.01 592700 821.01 down down correct
CHUY.US Chuy's Holdings Inc 20210902 0 32.17 32.34 31.61 31.84 51500 31.84 down down correct
CHW.US Calamos Global Dynamic Income Fund 20210902 0 10.68 10.7 10.5516 10.6 149731 10.2412 down down correct
CHWAU.US CHW Acquisition Corp Unit 20210902 0 10 10 9.99 9.99 525400 9.99 down up incorrect
CHX.US ChampionX Corporation 20210902 0 23.6 24.03 23.13 23.4 887000 23.4 down down correct
CHY.US Calamos Convertible and High Income Fund 20210902 0 16.31 16.341 16.23 16.28 77432 15.7875 down down correct
CIDM.US Cinedigm Corp 20210902 0 2.11 2.12 1.98 2 22992800 2 down down correct
CIFR.US Cipher Mining Inc 20210902 0 10.5 11.58 10.5 11.03 511000 11.03 up up correct
CIFRW.US Cipher Mining Inc 20210902 0 2.3348 2.48 2.16 2.16 203880 2.16 down down correct
CIGI.US Colliers International Group Inc 20210902 0 141.44 141.65 140.08 141.27 84672 141.126 down down correct
CIH.US China Index Holdings Limited 20210902 0 1.65 1.675 1.54 1.54 17600 1.54 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210902 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CINF.US Cincinnati Financial Corporation 20210902 0 122.44 122.76 121.55 122.12 342058 120.8046 down down correct
CIVB.US Civista Bancshares Inc 20210902 0 23.39 23.63 23.0875 23.25 18005 23.1213 down down correct
CIZN.US Citizens Holding Company 20210902 0 17.75 17.95 17.75 17.95 626 17.4767 up up correct
CJJD.US China Jo 20210902 0 0.71 0.74 0.7 0.72 65900 0.72 up up correct
CKPT.US Checkpoint Therapeutics Inc 20210902 0 3.32 3.33 3.22 3.26 459200 3.26 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210902 0 9.86 9.86 9.86 9.86 1300 9.86
CLAQR.US CleanTech Acquisition Corp. Rights 20210902 0 0.2499 0.2499 0.2499 0.2499 5 0.2499
CLAQU.US CleanTech Acquisition Corp. Units 20210902 0 10.2 10.2 10.2 10.2 0 10.2
CLAQW.US CleanTech Acquisition Corp. Warrant 20210902 0 0.4702 0.4702 0.4653 0.47 8261 0.47 down down correct
CLAR.US Clarus Corporation 20210902 0 27.86 27.92 27.675 27.78 152449 27.7561 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210902 0 10.04 10.1 10.04 10.09 18000 10.09 up up correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20210902 0 0.4201 0.46 0.4201 0.4401 19 0.4401 up down incorrect
CLBK.US Columbia Financial Inc 20210902 0 18.03 18.15 18 18.11 51000 18.11 up up correct
CLBS.US Caladrius Biosciences Inc 20210902 0 1.3 1.3 1.27 1.28 276000 1.28 down down correct
CLBT.US Cellebrite DI 20210902 0 11.09 11.7 11.09 11.24 405600 11.24 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20210902 0 1.84 2.18 1.84 2.03 1529352 2.03 up up correct
CLDB.US Cortland Bancorp 20210902 0 27.2 27.2 27.2 27.2 6800 27.2
CLDX.US Celldex Therapeutics Inc 20210902 0 54.36 54.54 53 54.41 342600 54.41 up down incorrect
CLEU.US China Liberal Education Holdings Limited 20210902 0 3.24 3.335 3.15 3.28 817000 3.28 up up correct
CLFD.US Clearfield Inc 20210902 0 45.81 46.3 45.19 45.88 53700 45.88 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210902 0 17.38 17.93 17.05 17.87 16600 17.87 up up correct
CLIR.US ClearSign Technologies Corporation 20210902 0 3.02 3.07 2.96 3.01 39600 3.01 down down correct
CLLS.US Cellectis S.A 20210902 0 15.28 15.5 15.07 15.33 135800 15.33 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210902 0 6.87 6.88 6.67 6.7 54200 6.7 down up incorrect
CLNE.US Clean Energy Fuels Corp 20210902 0 7.99 8.28 7.94 8.02 3633900 8.02 up up correct
CLNN.US Clene Inc 20210902 0 8.3 8.5 8.01 8.33 61600 8.33 up up correct
CLNNW.US Clene Inc 20210902 0 1 1 0.9 1 6801 1
CLOEU.US Clover Leaf Capital Corp. Unit 20210902 0 10.14 10.14 10.14 10.14 0 10.14
CLOV.US Clover Health Investments Corp 20210902 0 8.47 9.09 8.43 8.87 26155679 8.87 up up correct
CLPS.US CLPS Incorporation 20210902 0 3.305 3.39 3.27 3.36 45800 3.36 up up correct
CLPT.US ClearPoint Neuro Inc 20210902 0 19.26 20 19.25 19.56 157900 19.56 up up correct
CLRB.US Cellectar Biosciences Inc 20210902 0 1.04 1.09 1.02 1.03 498800 1.03 down up incorrect
CLRM.US Clarim Acquisition Corp 20210902 0 9.65 9.65 9.65 9.65 79400 9.65
CLRMU.US Clarim Acquisition Corp 20210902 0 9.92 9.92 9.92 9.92 0 9.92
CLRMW.US Clarim Acquisition Corp 20210902 0 0.6301 0.6301 0.5502 0.5502 6750 0.5502 down up incorrect
CLRO.US ClearOne Inc 20210902 0 2.6 2.68 2.59 2.61 49400 2.61 up up correct
CLSD.US Clearside Biomedical Inc 20210902 0 6.511 6.96 6.502 6.93 592300 6.93 up up correct
CLSK.US CleanSpark Inc 20210902 0 14.125 14.833 14.01 14.4 1628900 14.4 up down incorrect
CLSN.US Celsion Corporation 20210902 0 1.05 1.07 1.04 1.06 1824000 1.06 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20210902 0 9.37 9.625 9.2 9.32 120100 9.32 down up incorrect
CLVRW.US Clever Leaves Holdings Inc 20210902 0 1.42 1.55 1.32 1.33 107900 1.33 down down correct
CLVS.US Clovis Oncology Inc 20210902 0 4.89 4.97 4.84 4.9 2205700 4.9 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210902 0 3.72 3.9 3.71 3.85 23200 3.85 up down incorrect
CLXT.US Calyxt Inc 20210902 0 4.28 4.36 4.13 4.29 164400 4.29 up up correct
CMAX.US CareMax Inc 20210902 0 9.56 9.62 9.26 9.55 317100 9.55 down down correct
CMAXW.US CareMax Inc 20210902 0 2.35 2.35 2.35 2.35 200 2.35
CMBM.US Cambium Networks Corporation 20210902 0 37.95 38.5 37.45 37.7 156600 37.7 down down correct
CMCO.US Columbus McKinnon Corporation 20210902 0 46.31 46.34 45.52 45.61 84043 45.5552 down down correct
CMCSA.US Comcast Corporation 20210902 0 61.37 61.8 61.28 61.75 10224540 61.4781 up up correct
CMCT.US CIM Commercial Trust Corporation 20210902 0 7 7.135 6.95 7 179296 6.8516
CME.US CME Group Inc 20210902 0 199.32 199.9 195.85 197.62 1571797 193.1576 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210902 0 17.2 17.2 16.72 16.75 510400 16.75 down down correct
CMII.US CM Life Sciences II Inc 20210902 0 0.03 0.03 0.03 0.03 5520 0.03
CMLS.US Cumulus Media Inc 20210902 0 11.85 12.084 11.8 11.86 4200 11.86 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210902 0 9.89 9.94 9.89 9.94 48600 9.94 up up correct
CMLTU.US CM Life Sciences III Inc 20210902 0 10.26 10.26 10.2 10.21 22800 10.21 down up incorrect
CMLTW.US CM Life Sciences III Inc. Warrant 20210902 0 1.65 1.65 1.55 1.6 10834 1.6 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210902 0 14.18 15.18 13.93 14.97 93900 14.97 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210902 0 5.8 6.1 5.73 5.97 8400 5.97 up up correct
CMPR.US Cimpress plc 20210902 0 95.88 97.38 95.51 96.61 62700 96.61 up up correct
CMPS.US COMPASS Pathways plc 20210902 0 33.16 33.64 32.4 33.1 195953 33.1 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210902 0 3.5 3.5 3.04 3.5 5106 3.5
CMRX.US Chimerix Inc 20210902 0 7.16 7.21 7.05 7.08 375900 7.08 down up incorrect
CMTL.US Comtech Telecommunications Corp 20210902 0 25.84 25.84 25.19 25.66 108974 25.5474 down down correct
CNBKA.US Century Bancorp Inc 20210902 0 114.42 114.665 114.37 114.65 1401 114.471 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210902 0 3.75 3.785 3.71 3.76 49800 3.76 up down incorrect
CNDT.US Conduent Incorporated 20210902 0 7.28 7.39 7.22 7.35 96990000 7.35 up up correct
CNET.US ZW Data Action Technologies Inc 20210902 0 1.43 1.48 1.43 1.45 174900 1.45 up up correct
CNEY.US CN Energy Group. Inc 20210902 0 5.42 5.79 5.41 5.43 22900 5.43 up down incorrect
CNFR.US Conifer Holdings Inc 20210902 0 3.94 4.08 3.79 3.79 80900 3.79 down up incorrect
CNNB.US Cincinnati Bancorp Inc 20210902 0 14.4 14.479 14.35 14.479 2000 14.479 up up correct
CNOB.US ConnectOne Bancorp Inc 20210902 0 28.75 29.34 28.58 29.05 107865 28.9413 up up correct
CNOBP.US ConnectOne Bancorp Inc 20210902 0 26.13 26.15 25.98 26.15 32200 25.7857 up up correct
CNRLX.US CNRLX 20210902 0 11.82 11.82 11.82 11.82 0 11.82
CNROX.US CNROX 20210902 0 10.94 10.94 10.94 10.94 0 10.6112
CNSL.US Consolidated Communications Holdings Inc 20210902 0 9.2 9.52 9.2 9.45 307200 9.45 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210902 0 1.62 1.66 1.62 1.65 43700 1.65 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210902 0 22 23.411 20.74 23.06 63500 23.06 up up correct
CNTB.US Connect Biopharma Holdings Limited 20210902 0 22.95 23.1 21.55 22.04 8446 22.04 down up incorrect
CNTG.US Centogene N.V 20210902 0 10.5 10.61 10.1 10.44 25600 10.44 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210902 0 9.85 10 9.83 9.89 16000 9.89 up down incorrect
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210902 0 10.15 10.15 10.15 10.15 25000 10.15
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20210902 0 0.495 0.495 0.4428 0.45 125161 0.45 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20210902 0 190 190 180 181 176900 181 down up incorrect
CNTY.US Century Casinos Inc 20210902 0 13.33 13.66 13.2 13.23 59400 13.23 down down correct
CNXC.US Concentrix Corporation 20210902 0 174.32 177.74 172.379 177.32 76700 177.0794 up up correct
CNXN.US PC Connection Inc 20210902 0 47.95 48.13 47.2 47.72 19897 46.7593 down down correct
COCP.US Cocrystal Pharma Inc 20210902 0 1.15 1.2 1.13 1.17 1286000 1.17 up down incorrect
CODA.US Coda Octopus Group Inc 20210902 0 9.12 9.28 9.01 9.01 28600 9.01 down down correct
CODX.US Co 20210902 0 10.88 11.36 10.85 11.13 640500 11.13 up up correct
COF.US PN 20210902 0 25.31 25.56 25.31 25.49 159566 25.1254 up up correct
COFS.US ChoiceOne Financial Services Inc 20210902 0 24.45 24.65 24.3 24.65 5645 24.1646 up down incorrect
COGT.US Cogent Biosciences Inc 20210902 0 8.42 8.46 8.15 8.42 304582 8.42
COHR.US Coherent Inc 20210902 0 253.44 255.55 252.11 254.26 121400 254.26 up up correct
COHU.US Cohu Inc 20210902 0 34.71 35.45 34.67 34.97 316600 34.97 up up correct
COIN.US Coinbase Global Inc 20210902 0 272.54 275.66 266 268.18 3736924 268.18 down down correct
COKE.US Coca 20210902 0 407.5 410 402.7456 405 15443 404.7455 down down correct
COLB.US Columbia Banking System Inc 20210902 0 36.1 36.48 35.5 35.87 234360 35.6034 down down correct
COLI.US Colicity Inc 20210902 0 9.66 9.675 9.65 9.67 9100 9.67 up up correct
COLIU.US Colicity Inc 20210902 0 9.84 9.88 9.82 9.82 4200 9.82 down down correct
COLIW.US Colicity Inc 20210902 0 0.71 0.7927 0.71 0.78 17995 0.78 up up correct
COLL.US Collegium Pharmaceutical Inc 20210902 0 20.29 20.75 19.92 20.64 277400 20.64 up up correct
COLM.US Columbia Sportswear Company 20210902 0 103.92 104.1424 102.8 102.97 163580 102.7185 down down correct
COMM.US CommScope Holding Company Inc 20210902 0 15.665 15.88 15.52 15.85 1242800 15.85 up up correct
COMS.US COMSovereign Holding Corp 20210902 0 2.04 2.1 1.99 1.99 117800 1.99 down down correct
COMSW.US COMSovereign Holding Corp 20210902 0 0.69 0.69 0.496 0.675 9303 0.675 down down correct
CONE.US CyrusOne Inc 20210902 0 78.44 79.78 77.86 79.49 710848 78.9666 up up correct
CONN.US Conn's Inc 20210902 0 26.45 27.26 24.9 24.93 712100 24.93 down down correct
CONX.US CONX Corp 20210902 0 9.739 9.78 9.739 9.78 51400 9.78 up up correct
CONXU.US CONX Corp 20210902 0 9.97 10 9.97 10 1700 10 up up correct
CONXW.US CONX Corp 20210902 0 0.9216 0.9995 0.9216 0.98 24730 0.98 up down incorrect
COOLU.US Corner Growth Acquisition Corp 20210902 0 9.911 9.911 9.911 9.911 600 9.911
COOLW.US Corner Growth Acquisition Corp 20210902 0 0.81 0.88 0.81 0.88 11400 0.88 up up correct
COOP.US Mr. Cooper Group Inc 20210902 0 39.87 40.32 39.4 39.93 870300 39.93 up up correct
CORT.US Corcept Therapeutics Incorporated 20210902 0 21.75 21.81 21.62 21.72 341300 21.72 down down correct
COST.US Costco Wholesale Corporation 20210902 0 459.42 461.44 458.39 460.97 1455945 460.2255 up up correct
COUP.US Coupa Software Incorporated 20210902 0 253.61 258.97 252.46 256.07 1376300 256.07 up up correct
COVA.US COVA Acquisition Corp 20210902 0 9.646 9.68 9.631 9.68 36700 9.68 up up correct
COVAU.US COVA Acquisition Corp 20210902 0 9.88 9.91 9.86 9.91 12200 9.91 up up correct
COVAW.US COVA Acquisition Corp 20210902 0 0.57 0.57 0.5101 0.5448 30133 0.5448 down down correct
COWN.US Cowen Inc 20210902 0 36.49 36.6 35.88 36.49 323596 36.391
COWNL.US Cowen Group Inc 20210902 0 27.4772 27.5 27.3439 27.4 7007 26.9048 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20210902 0 9.72 9.72 9.68 9.7 1000 9.7 down up incorrect
CPARU.US Catalyst Partners Acquisition Corp 20210902 0 9.91 9.92 9.82 9.838 1200 9.838 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210902 0 0.91 0.91 0.908 0.91 12100 0.91
CPHC.US Canterbury Park Holding Corporation 20210902 0 15.9 15.9 15.9 15.9 1700 15.9
CPIX.US Cumberland Pharmaceuticals Inc 20210902 0 2.9 2.9 2.73 2.77 12200 2.77 down down correct
CPLP.US Capital Product Partners L.P 20210902 0 12.98 13.25 12.89 13.09 206126 12.9937 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210902 0 4.15 4.28 4.14 4.18 391259 4.18 up up correct
CPRDX.US CPRDX 20210902 0 10.99 10.99 10.99 10.99 0 10.8548
CPREX.US CPREX 20210902 0 11 11 11 11 0 10.8593
CPRSX.US CPRSX 20210902 0 11 11 11 11 0 10.8821
CPRT.US Copart Inc 20210902 0 145.39 145.82 144.02 145.06 666200 145.06 down down correct
CPRTX.US CPRTX 20210902 0 10.98 10.98 10.98 10.98 0 10.86
CPRX.US Catalyst Pharmaceuticals Inc 20210902 0 5.59 5.64 5.45 5.47 805200 5.47 down down correct
CPSH.US CPS Technologies Corporation 20210902 0 5.94 6.1 5.88 6.08 109500 6.08 up up correct
CPSI.US Computer Programs and Systems Inc 20210902 0 35.85 35.89 35.19 35.29 90600 35.29 down down correct
CPSS.US Consumer Portfolio Services Inc 20210902 0 5.86 5.96 5.67 5.69 37700 5.69 down down correct
CPTAL.US Capitala Finance Corp 20210902 0 25.1 25.135 25.1 25.12 1804 24.7532 up up correct
CPUH.US UN 20210902 0 9.915 9.95 9.59 9.93 129828 9.93 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210902 0 20.25 20.25 20.05 20.16 69600 19.4709 down down correct
CRAI.US CRA International Inc 20210902 0 95.5 98.0089 95.45 96.08 39247 95.7733 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210902 0 1.26 1.31 1.26 1.31 879000 1.31 up down incorrect
CRBU.US Caribou Biosciences Inc 20210902 0 26.68 29.14 26.68 28.49 668000 28.49 up up correct
CRCT.US Cricut Inc 20210902 0 29.2 31.35 29.2 30.5 371100 30.5 up up correct
CRDF.US Cardiff Oncology Inc 20210902 0 7.32 7.49 7.13 7.46 454100 7.46 up up correct
CRDFX.US CRDFX 20210902 0 24.54 24.54 24.54 24.54 0 24.54
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210902 0 24.54 24.54 24.54 24.54 0 24.1403
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210902 0 3.718 3.75 3.5 3.59 272100 3.59 down down correct
CRDLX.US CRDLX 20210902 0 24.53 24.53 24.53 24.53 0 24.53
CRDTX.US Griffin Inst Access Credit Fund CL A 20210902 0 24.53 24.53 24.53 24.53 0 24.53
CREDX.US CREDX 20210902 0 10.43 10.43 10.43 10.43 0 10.2294
CREG.US China Recycling Energy Corporation 20210902 0 7.69 7.89 7.31 7.47 55600 7.47 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210902 0 0.2801 0.2802 0.28 0.2802 3702 0.2802 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210902 0 5.76 5.87 5.7 5.7 44400 5.7 down down correct
CREX.US Creative Realities Inc 20210902 0 1.45 1.55 1.43 1.54 260700 1.54 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20210902 0 0.267 0.2686 0.2501 0.2501 1450 0.2501 down down correct
CRIS.US Curis Inc 20210902 0 8.75 8.89 8.66 8.79 799900 8.79 up up correct
CRKN.US Crown ElectroKinetics Corp 20210902 0 3.19 3.19 3.09 3.12 36700 3.12 down down correct
CRMD.US CorMedix Inc 20210902 0 6.46 6.61 6.22 6.34 134100 6.34 down down correct
CRMT.US America's Car 20210902 0 129.2 130 124.64 124.94 55100 124.94 down down correct
CRNC.US Cerence Inc 20210902 0 113.61 114.44 111.66 112.71 234200 112.71 down down correct
CRNT.US Ceragon Networks Ltd 20210902 0 4 4.12 3.97 4.05 603400 4.05 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20210902 0 23.98 24.88 23.796 24.3 178900 24.3 up up correct
CRON.US Cronos Group Inc 20210902 0 6.47 6.71 6.45 6.6 1492500 6.6 up up correct
CROX.US Crocs Inc 20210902 0 144 144.99 138.37 138.57 1082700 138.57 down down correct
CRSP.US CRISPR Therapeutics AG 20210902 0 126.69 127.5 124.7 127.07 743300 127.07 up up correct
CRSR.US Corsair Gaming Inc 20210902 0 28.36 29.15 28.055 28.83 1296800 28.83 up down incorrect
CRTD.US Creatd Inc 20210902 0 3.44 3.57 3.31 3.37 1105100 3.37 down down correct
CRTDW.US Creatd Inc 20210902 0 1.16 1.19 1.11 1.17 6250 1.17 up up correct
CRTO.US Criteo S.A 20210902 0 36.26 36.72 35.66 36.29 318700 36.29 up up correct
CRTX.US Cortexyme Inc 20210902 0 96.58 99.5 95.19 99.13 165900 99.13 up up correct
CRUS.US Cirrus Logic Inc 20210902 0 83.91 84.91 83.77 84.17 323500 84.17 up up correct
CRVL.US CorVel Corporation 20210902 0 167.75 169.3 166.1 169.11 32500 169.11 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210902 0 2.36 2.73 2.34 2.72 834800 2.72 up up correct
CRWD.US CrowdStrike Holdings Inc 20210902 0 272.25 275.18 269.38 272.67 4182400 272.67 up up correct
CRWS.US Crown Crafts Inc 20210902 0 7.53 7.53 7.28 7.3 10546 6.8769 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210902 0 0.7225 0.8298 0.7199 0.74 78731 0.74 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210902 0 9.65 9.65 9.65 9.65 0 9.65
CRZNU.US Corazon Capital V838 Monoceros Corp 20210902 0 9.98 9.98 9.98 9.98 0 9.98
CSBR.US Champions Oncology Inc 20210902 0 10.5 11 10.09 10.39 164700 10.39 down down correct
CSCO.US Cisco Systems Inc 20210902 0 59.35 59.72 59.06 59.53 12857570 59.1305 up up correct
CSCW.US Color Star Technology Co. Ltd 20210902 0 1.04 1.08 1 1.08 843000 1.08 up up correct
CSGP.US CoStar Group Inc 20210902 0 87.37 88.28 86.64 87.18 1734100 87.18 down down correct
CSGS.US CSG Systems International Inc 20210902 0 48.77 48.91 48.53 48.83 107760 48.3436 up down incorrect
CSII.US Cardiovascular Systems Inc 20210902 0 36.89 37.58 36.25 36.77 122000 36.77 down down correct
CSIQ.US Canadian Solar Inc 20210902 0 38.29 38.74 37.47 37.59 650500 37.59 down down correct
CSPI.US CSP Inc 20210902 0 9.48 9.48 9.48 9.48 0 9.48
CSQ.US Calamos Strategic Total Return Fund 20210902 0 18.92 18.96 18.82 18.87 180279 18.3651 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210902 0 24.57 24.57 23.8 23.96 72000 23.96 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210902 0 26.55 26.55 26.55 26.55 500 25.3644
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210902 0 27.695 27.9975 27.6101 27.875 5199 27.0652 up up correct
CSTE.US Caesarstone Ltd 20210902 0 13.32 13.38 13.1401 13.37 52212 13.2617 up up correct
CSTL.US Castle Biosciences Inc 20210902 0 76.19 77.75 74.65 77.6 242800 77.6 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20210902 0 21.22 21.57 21.13 21.42 70111 21.3633 up down incorrect
CSWC.US Capital Southwest Corporation 20210902 0 27.22 27.4 26.65 27.09 119994 25.584 down down correct
CSWI.US CSW Industrials Inc 20210902 0 129.95 132.555 129.95 132 30762 131.8537 up up correct
CSX.US CSX Corporation 20210902 0 32.615 32.7701 32.425 32.58 11128196 32.4945 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20210902 0 9.72 9.72 9.72 9.72 2900 9.72
CTAQU.US Carney Technology Acquisition Corp. II 20210902 0 9.9 9.92 9.9 9.92 400 9.92 up up correct
CTAQW.US Carney Technology Acquisition Corp. II 20210902 0 0.67 0.67 0.662 0.67 2700 0.67
CTAS.US Cintas Corporation 20210902 0 398.57 399.17 393.475 396.38 305542 395.5122 down up incorrect
CTBI.US Community Trust Bancorp Inc 20210902 0 41.82 41.82 41.34 41.5 17095 40.7133 down up incorrect
CTG.US Computer Task Group Incorporated 20210902 0 9.05 9.44 8.83 8.91 17400 8.91 down down correct
CTHR.US Charles & Colvard Ltd 20210902 0 3.01 3.3 2.97 3.23 795000 3.23 up down incorrect
CTIB.US Yunhong CTI Ltd 20210902 0 2.19 2.3 2.17 2.26 376900 2.26 up up correct
CTIC.US CTI BioPharma Corp 20210902 0 3.27 3.28 3.05 3.08 1441000 3.08 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20210902 0 20.91 25.272 20.52 24.39 244600 24.39 up up correct
CTLP.US Cantaloupe Inc 20210902 0 10.22 10.315 10.03 10.21 322728 10.21 down down correct
CTMX.US CytomX Therapeutics Inc 20210902 0 5.21 5.28 5.085 5.23 391100 5.23 up up correct
CTRE.US CareTrust REIT Inc 20210902 0 22.48 22.5725 22.295 22.5 474535 21.9535 up up correct
CTRM.US Castor Maritime Inc 20210902 0 2.29 2.43 2.23 2.35 5046856 2.35 up up correct
CTRN.US Citi Trends Inc 20210902 0 87.19 88.41 86.23 88.22 140000 88.22 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210902 0 77 77.34 76.71 77.31 2038702 77.0809 up down incorrect
CTSO.US Cytosorbents Corporation 20210902 0 9.54 9.758 9.45 9.71 313600 9.71 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210902 0 2.222 2.229 2.08 2.14 4755200 2.14 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210902 0 0.6501 0.6501 0.6501 0.6501 359 0.6501
CTXS.US Citrix Systems Inc 20210902 0 102.73 103.9 101.96 103.87 920821 103.0262 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210902 0 6.0386 6.0592 6.0361 6.0592 11301 5.6081 up up correct
CUE.US Cue Biopharma Inc 20210902 0 12.02 12.65 11.9 12.44 270000 12.44 up up correct
CUEN.US Cuentas Inc 20210902 0 3.28 3.5 3.21 3.33 465300 3.33 up up correct
CUENW.US Cuentas Inc 20210902 0 1.11 1.125 1.06 1.06 2233 1.06 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20210902 0 12.1 12.78 12.1 12.67 8600 12.67 up up correct
CURI.US CuriosityStream Inc 20210902 0 12.56 13.21 12.56 13.17 462100 13.17 up up correct
CURIW.US CuriosityStream Inc 20210902 0 3.895 4.18 3.895 4.18 18796 4.18 up down incorrect
CUTR.US Cutera Inc 20210902 0 50.09 51.92 49.69 51.12 143900 51.12 up down incorrect
CVAC.US CureVac N.V 20210902 0 69.9 71.98 68.13 71.84 389700 71.84 up up correct
CVBF.US CVB Financial Corp 20210902 0 20.18 20.42 20.05 20.07 312658 19.7276 down up incorrect
CVCO.US Cavco Industries Inc 20210902 0 255.27 259.75 253.34 259.07 19800 259.07 up up correct
CVCY.US Central Valley Community Bancorp 20210902 0 21.94 22.2 21.53 21.69 28564 21.5698 down down correct
CVET.US Covetrus Inc 20210902 0 21.82 22.515 21.705 21.98 914800 21.98 up up correct
CVGI.US Commercial Vehicle Group Inc 20210902 0 10.13 10.21 9.96 10.02 122500 10.02 down up incorrect
CVGW.US Calavo Growers Inc 20210902 0 46.83 47 46.46 46.52 104628 45.245 down up incorrect
CVLG.US Covenant Logistics Group Inc 20210902 0 24.3 24.7 24.23 24.39 76000 24.39 up up correct
CVLT.US Commvault Systems Inc 20210902 0 81.24 81.77 81.13 81.71 250700 81.71 up up correct
CVLY.US Codorus Valley Bancorp Inc 20210902 0 22.25 22.25 22 22.08 17524 21.9328 down down correct
CVRX.US CVRx Inc. Common Stock 20210902 0 19.01 19.05 18.11 18.9 117000 18.9 down up incorrect
CVV.US CVD Equipment Corporation 20210902 0 4.68 4.85 4.65 4.72 32500 4.72 up up correct
CWBC.US Community West Bancshares 20210902 0 13.16 13.55 12.91 12.9534 25497 12.8837 down up incorrect
CWBR.US CohBar Inc 20210902 0 1.26 1.32 1.249 1.27 639800 1.27 up up correct
CWCO.US Consolidated Water Co. Ltd 20210902 0 12.12 12.3 12.0201 12.25 43795 12.1595 up down incorrect
CWST.US Casella Waste Systems Inc 20210902 0 74.92 75.96 74.46 74.96 179000 74.96 up up correct
CXDC.US China XD Plastics Company Limited 20210902 0 0.64 0.64 0.59 0.59 859500 0.59 down down correct
CXDO.US Crexendo Inc 20210902 0 6.023 6.075 5.999 6.05 16800 6.05 up up correct
CYAD.US Celyad Oncology SA 20210902 0 4.4 4.4 4.29 4.379 9600 4.379 down down correct
CYAN.US Cyanotech Corporation 20210902 0 3.14 3.24 3.06 3.12 105000 3.12 down down correct
CYBE.US CyberOptics Corporation 20210902 0 41.46 42.25 41.33 41.87 23100 41.87 up up correct
CYBR.US CyberArk Software Ltd 20210902 0 167.15 170.47 165.57 168.28 212400 168.28 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210902 0 5.65 5.9 5.57 5.7 208400 5.7 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210902 0 8.31 8.5 8.164 8.5 1007 8.327 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210902 0 3.23 3.38 3.23 3.27 158400 3.27 up up correct
CYPS.US Cyclo3pss Corporation 20210902 0 0.0021 0.0021 0.001 0.001 297100 0.001 down down correct
CYRN.US Cyren Ltd 20210902 0 0.56 0.56 0.54 0.55 589000 0.55 down down correct
CYRX.US Cryoport Inc 20210902 0 66.31 67.74 64.71 66.54 288100 66.54 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210902 0 19 19.98 18.4 19.85 82000 19.85 up up correct
CYTH.US Cyclo Therapeutics Inc 20210902 0 7.26 7.44 7.11 7.38 16081 7.38 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210902 0 3.05 3.4 3.05 3.2 2400 3.2 up up correct
CYTK.US Cytokinetics Incorporated 20210902 0 33.38 33.85 32.73 33.52 485800 33.52 up up correct
CYTO.US Auris Medical Holding Ltd 20210902 0 2.83 2.85 2.73 2.76 114500 2.76 down down correct
CYXT.US Cyxtera Technologies Inc 20210902 0 8.96 9.12 8.545 9.12 245200 9.12 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210902 0 1.7065 1.8 1.6608 1.77 37271 1.77 up up correct
CZNC.US Citizens & Northern Corporation 20210902 0 25.2238 25.29 24.98 25.09 10205 24.8182 down up incorrect
CZR.US Caesars Entertainment Inc 20210902 0 102.62 105.03 101.25 103.5 1673527 103.5 up up correct
CZWI.US Citizens Community Bancorp Inc 20210902 0 13.87 13.91 13.85 13.91 15600 13.91 up up correct
DADA.US Dada Nexus Limited 20210902 0 25.23 25.44 24.89 25.02 580400 25.02 down down correct
DAKT.US Daktronics Inc 20210902 0 5.82 5.82 5.64 5.66 377000 5.66 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210902 0 7.0826 7.085 7.03 7.0471 6094 6.8827 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210902 0 9.81 9.81 9.81 9.81 200 9.81
DARE.US Daré Bioscience Inc 20210902 0 1.76 1.83 1.75 1.79 4033400 1.79 up up correct
DATS.US DatChat Inc. Common Stock 20210902 0 7.5 8.18 7.25 8.08 3777600 8.08 up up correct
DATSW.US DatChat Inc. Series A Warrant 20210902 0 2.55 3.17 2.5 3.1 154800 3.1 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210902 0 28.06 28.5 26 27.02 112636 27.02 down up incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20210902 0 10.1 10.13 10.07 10.1 10200 10.1
DBDRU.US Roman DBDR Tech Acquisition Corp 20210902 0 10.75 10.75 10.75 10.75 0 10.75
DBDRW.US Roman DBDR Tech Acquisition Corp 20210902 0 1.4 1.4 1.37 1.38 25260 1.38 down down correct
DBGI.US Digital Brands Group Inc 20210902 0 3.01 3.069 2.86 2.9 284700 2.9 down down correct
DBTX.US Decibel Therapeutics Inc 20210902 0 8.83 8.86 8.474 8.74 21800 8.74 down down correct
DBVT.US DBV Technologies S.A 20210902 0 5.46 5.51 5.44 5.47 22400 5.47 up up correct
DBX.US Dropbox Inc 20210902 0 32.03 32.37 31.89 32.13 2017600 32.13 up up correct
DCBO.US Docebo Inc 20210902 0 83.57 84.48 81.625 84.48 57600 84.48 up up correct
DCOM.US Dime Community Bancshares Inc 20210902 0 32.71 33.35 32.71 33 339879 32.7738 up up correct
DCOMP.US Dime Community Bancshares Inc 20210902 0 26.2 26.235 26.1 26.235 1800 25.8919 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20210902 0 32.29 32.83 31.61 32.7 241800 32.7 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210902 0 9.93 9.93 9.85 9.9 203500 9.9 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210902 0 10.26 10.37 10.26 10.36 22800 10.36 up up correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20210902 0 1.35 1.441 1.35 1.42 34853 1.42 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210902 0 10.05 10.06 10.045 10.045 4000 10.045 down up incorrect
DCRN.US Decarbonization Plus Acquisition Corporation II 20210902 0 9.88 9.88 9.85 9.85 72632 9.85 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210902 0 10.2 10.25 10.2 10.224 6200 10.224 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210902 0 1.2 1.21 1.16 1.2 59793 1.2
DCT.US Duck Creek Technologies Inc 20210902 0 47 47.57 46.46 47.34 204495 47.34 up up correct
DCTH.US Delcath Systems Inc 20210902 0 10.02 10.35 9.7 10.3 41379 10.3 up down incorrect
DDMX.US DD3 Acquisition Corp. II 20210902 0 9.9 9.9 9.9 9.9 5113 9.9
DDOG.US Datadog Inc 20210902 0 136.63 137.355 135.181 137.09 2009300 137.09 up down incorrect
DENN.US Denny's Corporation 20210902 0 16.5 16.63 16.37 16.52 360300 16.52 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210902 0 0.59 0.61 0.58 0.59 525600 0.59
DFH.US Dream Finders Homes Inc 20210902 0 21.09 21.9 21.09 21.3 237700 21.3 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20210902 0 9.88 9.94 9.88 9.94 1500 9.94 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210902 0 10.35 10.35 10.35 10.35 0 10.35
DFPHW.US DFP Healthcare Acquisitions Corp 20210902 0 1.09 1.09 1.06 1.06 410 1.06 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210902 0 2.1 2.2 2.08 2.13 293845 2.13 up up correct
DGICA.US Donegal Group Inc 20210902 0 15.12 15.185 14.98 15.05 32638 14.8811 down down correct
DGICB.US Donegal Group Inc 20210902 0 15.1982 15.1982 15.1982 15.1982 1211 15.1982
DGII.US Digi International Inc 20210902 0 22.01 22.29 21.99 22.17 170700 22.17 up up correct
DGLY.US Digital Ally Inc 20210902 0 1.36 1.42 1.36 1.38 771000 1.38 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210902 0 9.89 9.9 9.87 9.89 27200 9.89
DGNU.US Dragoneer Growth Opportunities Corp. III 20210902 0 9.83 9.86 9.83 9.86 100300 9.86 up up correct
DHBC.US DHB Capital Corp 20210902 0 9.65 9.65 9.65 9.65 4900 9.65
DHBCU.US DHB Capital Corp 20210902 0 9.88 9.88 9.88 9.88 200 9.88
DHBCW.US DHB Capital Corp 20210902 0 0.7499 0.7499 0.67 0.67 3161 0.67 down up incorrect
DHC.US Diversified Healthcare Trust 20210902 0 3.82 3.85 3.73 3.74 602955 3.74 down down correct
DHCA.US DHC Acquisition Corp 20210902 0 9.67 9.67 9.67 9.67 5500 9.67
DHCAU.US DHC Acquisition Corp 20210902 0 9.866 9.866 9.86 9.86 1000 9.86 down down correct
DHCAW.US DHC Acquisition Corp 20210902 0 0.69 0.72 0.65 0.65 10200 0.65 down down correct
DHCNI.US DHCNI 20210902 0 24.2 24.44 24.19 24.41 45100 24.0586 up down incorrect
DHCNL.US Diversified Healthcare Trust 20210902 0 24.99 25 24.86 24.95 16787 24.95 down down correct
DHHC.US DiamondHead Holdings Corp 20210902 0 9.67 9.67 9.67 9.67 2900 9.67
DHHCU.US DiamondHead Holdings Corp 20210902 0 9.9 9.9 9.9 9.9 0 9.9
DHHCW.US DiamondHead Holdings Corp 20210902 0 0.6705 0.6705 0.6501 0.6501 2900 0.6501 down down correct
DHIL.US Diamond Hill Investment Group Inc 20210902 0 183.4463 185.3723 181.45 183 2970 182.0019 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20210902 0 16.5 17.3 16.364 16.76 232900 16.76 up up correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210902 0 9.68 9.725 9.67 9.725 11800 9.725 up up correct
DILAU.US DILA Capital Acquisition Corp. Unit 20210902 0 10.15 10.15 10.15 10.15 0 10.15
DIOD.US Diodes Incorporated 20210902 0 97.45 97.95 96.85 97.66 132400 97.66 up up correct
DISA.US Disruptive Acquisition Corporation I 20210902 0 9.67 9.67 9.67 9.67 4400 9.67
DISAU.US Disruptive Acquisition Corporation I 20210902 0 9.91 9.91 9.89 9.89 800 9.89 down down correct
DISCA.US Discovery Inc 20210902 0 28.52 29.04 28.38 28.94 3623166 28.94 up down incorrect
DISCB.US Discovery Inc 20210902 0 47.35 49.98 46.64 48.5 2100 48.5 up up correct
DISCK.US Discovery Inc 20210902 0 27.33 27.83 27.25 27.79 2374011 27.79 up down incorrect
DISH.US DISH Network Corporation 20210902 0 44.61 45.75 44.56 45.57 2204800 45.57 up down incorrect
DJCO.US Daily Journal Corporation 20210902 0 332 341.99 330.17 341.99 8600 341.99 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210902 0 10.04 10.06 10.04 10.04 5200 10.04
DKDCU.US Data Knights Acquisition Corp 20210902 0 11.11 11.11 10.46 10.61 9900 10.61 down down correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20210902 0 0.4588 0.459 0.422 0.459 26411 0.459 up up correct
DKNG.US DraftKings Inc 20210902 0 60.6 61.68 59.84 61.07 8366100 61.07 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210902 0 9.67 9.7 9.66 9.67 255600 9.67
DLCAU.US Deep Lake Capital Acquisition Corp 20210902 0 9.97 9.97 9.9 9.9 200 9.9 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210902 0 0.597 0.597 0.597 0.597 677 0.597
DLHC.US DLH Holdings Corp 20210902 0 11.48 11.63 11.48 11.63 3400 11.63 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20210902 0 69.9 72.74 67.42 68.54 2043800 68.54 down down correct
DLPN.US Dolphin Entertainment Inc 20210902 0 13.94 14.71 12.63 13.16 1592000 13.16 down down correct
DLTH.US Duluth Holdings Inc 20210902 0 14.22 15.86 14.22 15.43 344700 15.43 up up correct
DLTR.US Dollar Tree Inc 20210902 0 90.15 92.78 90.15 92.59 3648100 92.59 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210902 0 4.26 4.39 4.19 4.32 195300 4.32 up up correct
DMLP.US Dorchester Minerals L.P 20210902 0 16.68 16.86 16.56 16.56 49985 16.1473 down down correct
DMRC.US Digimarc Corporation 20210902 0 29.85 30.82 29.3 29.86 121700 29.86 up up correct
DMTK.US DermTech Inc 20210902 0 38.1 38.97 37.9 38.26 304100 38.26 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210902 0 9.73 9.85 9.73 9.83 44700 9.83 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210902 0 9.73 9.78 9.73 9.756 5800 9.756 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210902 0 9.82 9.82 9.82 9.82 1900 9.82
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210902 0 9.8 9.8 9.7 9.75 8297 9.75 down up incorrect
DNAY.US Codex DNA Inc. Common Stock 20210902 0 14.02 14.99 14.02 14.53 127900 14.53 up up correct
DNLI.US Denali Therapeutics Inc 20210902 0 54.47 56.8 54.47 55.97 440600 55.97 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20210902 0 16.99 17.39 16.61 16.79 1235600 16.7447 down down correct
DOCU.US DocuSign Inc 20210902 0 297 297.22 290.5 294.57 3769300 294.57 down down correct
DOGZ.US Dogness (International) Corporation 20210902 0 2.41 2.4783 2.41 2.47 111100 2.47 up up correct
DOMO.US Domo Inc 20210902 0 86.24 86.91 82 84.57 456700 84.57 down down correct
DOOO.US BRP Inc 20210902 0 85.7 94.46 85.7 94.02 419634 93.9191 up up correct
DORM.US Dorman Products Inc 20210902 0 94.29 95.03 93.5 93.9 80900 93.9 down down correct
DOX.US Amdocs Limited 20210902 0 77.25 78.12 77.25 78.09 338525 77.3505 up up correct
DOYU.US DouYu International Holdings Limited 20210902 0 4.26 4.41 4.17 4.24 2924100 4.24 down up incorrect
DPRO.US Draganfly Inc. Common Shares 20210902 0 3.13 3.23 3.054 3.07 290400 3.07 down up incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20210902 0 9.669 9.669 9.669 9.669 200 9.669
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210902 0 9.92 9.92 9.92 9.92 0 9.92
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20210902 0 0.5556 0.59 0.5556 0.5652 7679 0.5652 up up correct
DRIO.US DarioHealth Corp 20210902 0 13.37 14.54 13.37 13.96 211300 13.96 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20210902 0 5.36 5.8 5.23 5.29 236000 5.29 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20210902 0 1.095 1.245 1.09 1.245 1142 1.245 up up correct
DRNA.US Dicerna Pharmaceuticals Inc 20210902 0 20.46 21.5 20.46 21.29 1155800 21.29 up up correct
DRRX.US DURECT Corporation 20210902 0 1.36 1.39 1.35 1.39 184800 1.39 up down incorrect
DRTT.US DIRTT Environmental Solutions Ltd 20210902 0 3.79 3.8 3.7 3.79 51700 3.79
DRVN.US Driven Brands Holdings Inc 20210902 0 29.74 30.275 29.52 30.22 386097 30.22 up down incorrect
DSAC.US Duddell Street Acquisition Corp 20210902 0 9.72 9.755 9.72 9.75 11700 9.75 up down incorrect
DSACU.US Duddell Street Acquisition Corp 20210902 0 10.023 10.023 10.023 10.023 0 10.023
DSACW.US Duddell Street Acquisition Corp 20210902 0 0.6002 0.62 0.6 0.62 7800 0.62 up up correct
DSEY.US Diversey Holdings Ltd 20210902 0 17.94 18.17 17.6 17.69 272100 17.69 down up incorrect
DSGN.US Design Therapeutics Inc 20210902 0 15.94 17.715 15.2 17.02 52800 17.02 up down incorrect
DSGX.US The Descartes Systems Group Inc 20210902 0 80.53 80.53 80.07 80.4 120000 80.4 down down correct
DSKE.US Daseke Inc 20210902 0 9.43 9.825 9.4 9.78 552100 9.78 up up correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210902 0 0.25 0.3 0.25 0.3 294981 0.3 up down incorrect
DSP.US Viant Technology Inc 20210902 0 14.59 14.99 14.32 14.38 260855 14.38 down down correct
DSPG.US DSP Group Inc 20210902 0 21.83 21.89 21.79 21.85 1959000 21.85 up up correct
DSWL.US Deswell Industries Inc 20210902 0 4.28 4.4684 4.28 4.31 12828 4.2036 up down incorrect
DTEA.US DAVIDsTEA Inc 20210902 0 3.8 3.87 3.695 3.71 81500 3.71 down down correct
DTIL.US Precision BioSciences Inc 20210902 0 13.73 14.36 13.571 14.15 885000 14.15 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210902 0 9.62 9.62 9.62 9.62 2900 9.62
DTOCU.US Digital Transformation Opportunities Corp 20210902 0 9.86 9.87 9.86 9.87 900 9.87 up up correct
DTOCW.US Digital Transformation Opportunities Corp 20210902 0 0.7799 0.7799 0.7001 0.7001 400 0.7001 down down correct
DTRTU.US DTRT Health Acquisition Corp Unit 20210902 0 10.08 10.1 10.05 10.1 7653396 10.1 up up correct
DTSS.US Datasea Inc 20210902 0 2.1 2.127 2.05 2.07 54700 2.07 down up incorrect
DTST.US Data Storage Corporation 20210902 0 4.06 5.7 4.06 5.08 38696800 5.08 up up correct
DTSTW.US Data Storage Corporation 20210902 0 1.25 1.3999 1.04 1.2394 96192 1.2394 down down correct
DUNE.US Dune Acquisition Corporation 20210902 0 9.77 9.775 9.77 9.77 1500 9.77
DUNEU.US Dune Acquisition Corporation 20210902 0 10 10 9.98 9.98 200 9.98 down down correct
DUNEW.US Dune Acquisition Corporation 20210902 0 0.55 0.55 0.5 0.538 13550 0.538 down up incorrect
DUO.US Fangdd Network Group Ltd 20210902 0 1.59 1.61 1.54 1.58 158100 1.58 down up incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20210902 0 138.17 152.77 136.601 152.09 400200 152.09 up up correct
DUOT.US Duos Technologies Group Inc 20210902 0 6.19 6.37 5.85 5.85 26300 5.85 down down correct
DVAX.US Dynavax Technologies Corporation 20210902 0 19.12 19.19 17.2 17.69 6823800 17.69 down up incorrect
DVCR.US Diversicare Healthcare Services Inc 20210902 0 9.77 9.77 9.69 9.7 116200 9.7 down down correct
DWACU.US Digital World Acquisition Corp. Units 20210902 0 10 10 10 10 0 10
DWSN.US Dawson Geophysical Company 20210902 0 2.01 2.15 2 2.03 19200 2.03 up up correct
DXCM.US DexCom Inc 20210902 0 545.81 555 537.85 539.71 535900 539.71 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20210902 0 6.46 6.73 6.31 6.45 408300 6.45 down down correct
DXPE.US DXP Enterprises Inc 20210902 0 29.62 30.09 29.08 29.67 49100 29.67 up down incorrect
DXYN.US The Dixie Group Inc 20210902 0 4.2 4.39 4.2 4.33 134200 4.33 up up correct
DYAI.US Dyadic International Inc 20210902 0 6.21 6.21 6.05 6.06 156000 6.06 down down correct
DYN.US Dyne Therapeutics Inc 20210902 0 17.08 17.36 16.615 16.7 110293 16.7 down up incorrect
DYNS.US Dynamics Special Purpose Corp 20210902 0 9.941 9.99 9.921 9.93 3500 9.93 down down correct
DYNT.US Dynatronics Corporation 20210902 0 1.32 1.36 1.32 1.34 164200 1.34 up up correct
DZSI.US DZS Inc 20210902 0 14.18 14.29 14.11 14.28 44300 14.28 up up correct
EA.US Electronic Arts Inc 20210902 0 146.87 147.76 144.99 145.4 2240597 145.2043 down down correct
EACPU.US Edify Acquisition Corp 20210902 0 9.875 9.875 9.875 9.875 0 9.875
EACPW.US Edify Acquisition Corp 20210902 0 0.4002 0.441 0.4002 0.4401 10913 0.4401 up up correct
EAR.US Eargo Inc 20210902 0 20.29 20.93 19.86 19.9 572100 19.9 down down correct
EAST.US Eastside Distilling Inc 20210902 0 2.96 3.11 2.96 3.09 66700 3.09 up up correct
EBAC.US European Biotech Acquisition Corp 20210902 0 9.67 9.67 9.67 9.67 1800 9.67
EBACU.US European Biotech Acquisition Corp 20210902 0 9.92 9.92 9.92 9.92 0 9.92
EBACW.US European Biotech Acquisition Corp 20210902 0 0.66 0.66 0.66 0.66 600 0.66
EBAY.US eBay Inc 20210902 0 76.31 77.225 76.12 76.49 5031017 76.2948 up up correct
EBAYL.US eBay Inc. NT 56 20210902 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210902 0 19.5 19.55 19.28 19.29 279900 19.2113 down down correct
EBET.US Esports Technologies Inc 20210902 0 33.54 33.59 30.3 31.31 135900 31.31 down down correct
EBIX.US Ebix Inc 20210902 0 29.04 29.48 28.68 29.08 74944 29.0112 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210902 0 21.9 22.12 21.9 22.12 2741 21.9974 up down incorrect
EBON.US Ebang International Holdings Inc 20210902 0 2.74 2.845 2.72 2.73 2879200 2.73 down down correct
EBSB.US Meridian Bancorp Inc 20210902 0 20.65 20.86 20.57 20.59 101167 20.4849 down up incorrect
EBTC.US Enterprise Bancorp Inc 20210902 0 34.4233 34.53 33.53 33.59 7322 33.4374 down down correct
ECHO.US Echo Global Logistics Inc 20210902 0 33.08 33.63 30.98 33.11 92200 33.11 up up correct
ECOL.US US Ecology Inc 20210902 0 35.95 36.33 35.55 35.93 127200 35.93 down down correct
ECOR.US electroCore Inc 20210902 0 1.03 1.06 1.03 1.05 502000 1.05 up up correct
ECPG.US Encore Capital Group Inc 20210902 0 48 48.79 47.92 48.5 109000 48.5 up down incorrect
EDAP.US EDAP TMS S.A 20210902 0 6.02 6.4 6.01 6.33 93500 6.33 up up correct
EDIT.US Editas Medicine Inc 20210902 0 67.07 73.025 65.95 72.94 2559600 72.94 up up correct
EDRY.US EuroDry Ltd 20210902 0 29 30 28 29.79 65700 29.79 up up correct
EDSA.US Edesa Biotech Inc 20210902 0 6.1 6.18 5.71 5.84 152100 5.84 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20210902 0 1.58 1.6 1.52 1.58 115600 1.58
EDUC.US Educational Development Corporation 20210902 0 10 10.49 9.975 10.35 29970 10.2423 up down incorrect
EEFT.US Euronet Worldwide Inc 20210902 0 136.23 136.94 134.03 135.58 155500 135.58 down up incorrect
EEIQ.US Elite Education Group International Limited 20210902 0 3.72 3.76 3.575 3.58 113341 3.58 down down correct
EFOI.US Energy Focus Inc 20210902 0 3.57 3.63 3.43 3.55 64349 3.55 down down correct
EFSC.US Enterprise Financial Services Corp 20210902 0 44.52 45.135 44.471 44.9 93855 44.5174 up down incorrect
EFTR.US Effector Therapeutics Inc 20210902 0 10.19 10.575 8.52 8.66 195855 8.66 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20210902 0 1.0819 1.15 0.9232 1.036 72468 1.036 down down correct
EGAN.US eGain Corporation 20210902 0 12.85 12.99 12.01 12.26 373000 12.26 down up incorrect
EGBN.US Eagle Bancorp Inc 20210902 0 57.41 57.73 56.87 56.95 62080 56.5553 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20210902 0 49.36 50.9209 49.25 50.21 110416 47.6976 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210902 0 4.45 4.77 4.45 4.56 562671 4.56 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20210902 0 52.32 53.27 51.555 52.68 114300 52.68 up up correct
EH.US EHang Holdings Limited 20210902 0 26.83 28.88 26.83 27.07 971000 27.07 up up correct
EHTH.US eHealth Inc 20210902 0 39.69 40.55 39.25 39.55 348800 39.55 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210902 0 8.15 8.4 8.15 8.33 67200 8.33 up up correct
EIOAX.US EIOAX 20210902 0 9.88 9.88 9.88 9.88 0 9.7678
EIOMX.US EIOMX 20210902 0 9.78 9.78 9.78 9.78 0 9.6364
EJFA.US EJF Acquisition Corp 20210902 0 9.65 9.67 9.65 9.67 929800 9.67 up up correct
EJFAU.US EJF Acquisition Corp 20210902 0 9.86 9.86 9.86 9.86 2200 9.86
EJFAW.US EJF Acquisition Corp 20210902 0 0.6335 0.8092 0.633 0.6431 4920 0.6431 up up correct
EJH.US E 20210902 0 3.8 3.88 3.7 3.75 816513 3.75 down down correct
EKSO.US Ekso Bionics Holdings Inc 20210902 0 4.7 4.8 4.66 4.71 51300 4.71 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210902 0 8.18 8.49 8.155 8.46 13200 8.46 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20210902 0 10.99 11.51 10.695 10.96 22800 10.96 down down correct
ELMS.US Forum Merger III Corp 20210902 0 8.09 8.4 7.9 8.4 514800 8.4 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20210902 0 1.67 1.74 1.6 1.66 84930 1.66 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20210902 0 1.5074 1.65 1.5049 1.62 331735 1.62 up up correct
ELSE.US Electro 20210902 0 5.25 5.33 5.07 5.13 149000 5.13 down down correct
ELTK.US Eltek Ltd 20210902 0 6.79 6.99 6.75 6.81 12300 6.81 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210902 0 27.3 28.39 26.132 27.35 116100 27.35 up up correct
ELYS.US Elys Game Technology Corp 20210902 0 6 6.26 5.53 5.66 3395400 5.66 down down correct
EM.US Smart Share Global Limited 20210902 0 3.2 3.24 3.08 3.22 74253 3.22 up up correct
EMCF.US Emclaire Financial Corp 20210902 0 27.4 27.5 26.85 26.9172 7117 26.6471 down down correct
EMKR.US EMCORE Corporation 20210902 0 7.42 7.92 7.42 7.78 306400 7.78 up up correct
EML.US The Eastern Company 20210902 0 26.985 27.21 26.5577 26.93 6511 26.8085 down down correct
ENDP.US Endo International plc 20210902 0 2.13 2.29 2.09 2.14 14207400 2.14 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210902 0 9.87 9.91 9.87 9.89 51000 9.89 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210902 0 10.21 10.21 10.21 10.21 0 10.21
ENFAW.US 890 5th Avenue Partners Inc 20210902 0 1.1 1.11 1.1 1.105 62229 1.105 up up correct
ENG.US ENGlobal Corporation 20210902 0 2.11 2.19 2.11 2.13 378400 2.13 up up correct
ENJYW.US Enjoy Technology Inc 20210902 0 0.711 0.711 0.711 0.711 100 0.711
ENLV.US Enlivex Therapeutics Ltd 20210902 0 12.18 12.19 11.66 12.05 174000 12.05 down up incorrect
ENNV.US ECP Environmental Growth Opportunities Corp 20210902 0 9.82 9.9 9.81 9.89 54800 9.89 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210902 0 10.1 10.13 10.08 10.13 103400 10.13 up down incorrect
ENNVW.US ECP Environmental Growth Opportunities Corp 20210902 0 0.81 0.84 0.7304 0.7651 72556 0.7651 down down correct
ENOB.US Enochian Biosciences Inc 20210902 0 7.5 7.848 7.46 7.81 273700 7.81 up up correct
ENPH.US Enphase Energy Inc 20210902 0 177.65 180.31 175.51 176.89 1103200 176.89 down up incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20210902 0 3.12 3.22 3.12 3.178 165100 3.178 up up correct
ENSG.US The Ensign Group Inc 20210902 0 83.25 83.95 82.67 83.19 75502 83.0784 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210902 0 57.21 58.61 56.89 58.57 164900 58.57 up up correct
ENTG.US Entegris Inc 20210902 0 119.47 121.86 119.29 121.07 441031 120.9989 up up correct
ENTX.US Entera Bio Ltd 20210902 0 5.2 5.39 4.85 5.04 337200 5.04 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210902 0 0.8102 0.8102 0.75 0.75 9260 0.75 down down correct
ENVB.US Enveric Biosciences Inc 20210902 0 2.13 2.23 2.05 2.21 1523500 2.21 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20210902 0 10.35 10.35 10.29 10.32 58000 10.32 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210902 0 1 1.1 0.9503 1.1 81366 1.1 up up correct
ENVX.US Enovix Corporation 20210902 0 16.97 17.397 16.3 17.22 839400 17.22 up up correct
ENVXW.US Enovix Corporation 20210902 0 6.47 6.815 6.33 6.7 25300 6.7 up up correct
EOLS.US Evolus Inc 20210902 0 10.34 10.6 10.29 10.5 220800 10.5 up up correct
EOSE.US Eos Energy Enterprises Inc 20210902 0 13.65 14.072 13.14 13.28 372500 13.28 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210902 0 4.77 4.99 4.561 4.62 9000 4.62 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210902 0 42.83 43.34 42.46 43.32 323500 43.32 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20210902 0 9.66 9.7 9.65 9.69 29900 9.69 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20210902 0 9.91 9.951 9.91 9.95 4700 9.95 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20210902 0 0.84 0.8889 0.84 0.85 8719 0.85 up up correct
EPIX.US ESSA Pharma Inc 20210902 0 9.7 10.02 9.53 9.98 642000 9.98 up up correct
EPSN.US Epsilon Energy Ltd 20210902 0 5.14 5.14 4.99 5.01 18800 5.01 down down correct
EPZM.US Epizyme Inc 20210902 0 5.33 5.57 5.33 5.56 1024300 5.56 up up correct
EQ.US Equillium Inc 20210902 0 6.15 6.28 5.98 6.08 79700 6.08 down down correct
EQBK.US Equity Bancshares Inc 20210902 0 32.11 32.38 29.0723 32.07 28268 31.92 down down correct
EQIX.US Equinix Inc. (REIT) 20210902 0 866.05 875.79 852.11 874.43 616737 871.2845 up up correct
EQOS.US Diginex Limited 20210902 0 5.29 5.64 5.29 5.52 357500 5.52 up up correct
ERAS.US Erasca Inc. Common Stock 20210902 0 22.96 24.34 22.87 24.34 263400 24.34 up up correct
ERES.US East Resources Acquisition Company 20210902 0 9.794 9.8 9.75 9.8 16200 9.8 up up correct
ERESU.US East Resources Acquisition Company 20210902 0 10.04 10.07 10.03 10.07 12300 10.07 up up correct
ERESW.US East Resources Acquisition Company 20210902 0 0.6 0.665 0.59 0.6186 10728 0.6186 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210902 0 12.07 12.13 12.055 12.13 2723375 12.0032 up down incorrect
ERIE.US Erie Indemnity Company 20210902 0 178.15 180.73 177.035 180.21 70158 179.1889 up up correct
ERII.US Energy Recovery Inc 20210902 0 22.19 22.56 21.52 22.5 496900 22.5 up up correct
ERYP.US ERYTECH Pharma S.A 20210902 0 6.53 6.588 6.236 6.39 47600 6.39 down up incorrect
ESBK.US Elmira Savings Bank 20210902 0 13.89 13.98 13.89 13.98 965 13.8883 up up correct
ESCA.US Escalade Incorporated 20210902 0 22.82 22.86 22.6 22.67 20540 22.3392 down down correct
ESEA.US Euroseas Ltd 20210902 0 23.76 23.97 22.55 23.74 60800 23.74 down down correct
ESGR.US Enstar Group Limited 20210902 0 230.93 230.93 226.82 228 34700 228 down down correct
ESGRO.US Enstar Group Limited 20210902 0 27.48 27.5221 27.46 27.51 4953 27.0674 up up correct
ESGRP.US Enstar Group Limited 20210902 0 29.92 29.99 29.84 29.84 23644 29.3947 down down correct
ESLT.US Elbit Systems Ltd 20210902 0 145.48 145.76 144.4 145.69 28741 145.3006 up up correct
ESPR.US Esperion Therapeutics Inc 20210902 0 13.19 13.34 12.84 13.09 528200 13.09 down down correct
ESQ.US Esquire Financial Holdings Inc 20210902 0 26.89 27.88 26.75 26.93 52700 26.93 up up correct
ESSA.US ESSA Bancorp Inc 20210902 0 16.74 17.02 16.74 17 14870 16.7595 up up correct
ESSC.US East Stone Acquisition Corporation 20210902 0 10.17 10.18 10.162 10.17 24400 10.17
ESSCR.US East Stone Acquisition Corporation 20210902 0 0.3252 0.3252 0.3252 0.3252 40 0.3252
ESSCU.US East Stone Acquisition Corporation 20210902 0 10.675 10.675 10.675 10.675 0 10.675
ESSCW.US East Stone Acquisition Corporation 20210902 0 0.2001 0.2188 0.1955 0.209 28650 0.209 up up correct
ESTA.US Establishment Labs Holdings Inc 20210902 0 75 76.65 74.63 75.72 92400 75.72 up up correct
ESXB.US Community Bankers Trust Corporation 20210902 0 11.29 11.29 11.1 11.19 44445 11.1255 down down correct
ET.US PE 20210902 0 25.18 25.27 25.16 25.24 236600 25.24 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20210902 0 9.76 9.79 9.75 9.78 55800 9.78 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210902 0 9.975 9.98 9.975 9.98 3400 9.98 up down incorrect
ETACW.US E.Merge Technology Acquisition Corp 20210902 0 0.6581 0.7099 0.6402 0.6404 64212 0.6404 down down correct
ETNB.US 89bio Inc 20210902 0 19.39 19.39 18.68 19.34 124700 19.34 down down correct
ETON.US Eton Pharmaceuticals Inc 20210902 0 5.25 5.35 5.2 5.3 209100 5.3 up up correct
ETSY.US Etsy Inc 20210902 0 217.32 219.5 213.1 213.49 1602400 213.49 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20210902 0 2.89 2.92 2.72 2.9 136400 2.9 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210902 0 9.73 9.73 9.73 9.73 0 9.73
EUCRU.US Eucrates Biomedical Acquisition Corp 20210902 0 9.99 9.99 9.99 9.99 0 9.99
EUSG.US European Sustainable Growth Acquisition Corp 20210902 0 9.89 9.9 9.83 9.86 57300 9.86 down up incorrect
EUSGU.US European Sustainable Growth Acquisition Corp 20210902 0 10.3 10.3 10.3 10.3 500 10.3
EUSGW.US European Sustainable Growth Acquisition Corp 20210902 0 0.9302 0.9799 0.9302 0.94 6164 0.94 up up correct
EVBG.US Everbridge Inc 20210902 0 161.77 164.38 161.11 162.5 262600 162.5 up up correct
EVCM.US EverCommerce Inc. Common Stock 20210902 0 22.03 22.39 21.72 22.23 142400 22.23 up up correct
EVER.US EverQuote Inc 20210902 0 19.59 19.63 19.32 19.55 290800 19.55 down down correct
EVFM.US Evofem Biosciences Inc 20210902 0 0.86 0.88 0.841 0.876 3179800 0.876 up up correct
EVGN.US Evogene Ltd 20210902 0 3.14 3.45 3.11 3.45 1080200 3.45 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210902 0 9.1 9.355 8.91 9.22 2161500 9.22 up up correct
EVGOW.US EVgo Equity Warrants 20210902 0 2.06 2.15 2 2.07 166800 2.07 up up correct
EVK.US Ever 20210902 0 3.05 3.0744 2.91 2.94 141375 2.94 down down correct
EVLO.US Evelo Biosciences Inc 20210902 0 11.28 11.5 10.92 11.26 28900 11.26 down down correct
EVLV.US Newhold Investment Corp 20210902 0 7.5 7.63 7.31 7.52 267900 7.52 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20210902 0 1.31 1.41 1.3 1.35 8190 1.35 up up correct
EVOJ.US Evo Acquisition Corp 20210902 0 9.67 9.67 9.67 9.67 0 9.67
EVOJU.US Evo Acquisition Corp 20210902 0 9.91 9.91 9.91 9.91 0 9.91
EVOJW.US Evo Acquisition Corp 20210902 0 0.66 0.66 0.66 0.66 1000 0.66
EVOK.US Evoke Pharma Inc 20210902 0 1.15 1.2 1.12 1.15 123200 1.15
EVOL.US Evolving Systems Inc 20210902 0 2.2 2.25 2.17 2.23 14300 2.23 up up correct
EVOP.US EVO Payments Inc 20210902 0 25.64 25.955 25.16 25.19 113600 25.19 down down correct
EWBC.US East West Bancorp Inc 20210902 0 72.46 74.13 71.9 73.27 367036 72.9682 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210902 0 24.36 24.825 23.44 23.75 115800 23.75 down down correct
EWTX.US Edgewise Therapeutics Inc 20210902 0 15.58 16.97 14.92 16.49 55501 16.49 up up correct
EXAS.US Exact Sciences Corporation 20210902 0 106.06 108.74 105.09 108.64 1017600 108.64 up down incorrect
EXC.US Exelon Corporation 20210902 0 49.63 50.34 49.56 50.1 5057140 49.7481 up up correct
EXEL.US Exelixis Inc 20210902 0 19.64 20.35 19.51 20.27 2585500 20.27 up up correct
EXLS.US ExlService Holdings Inc 20210902 0 123.14 124.46 122.52 123.46 90800 123.46 up up correct
EXPD.US Expeditors International of Washington Inc 20210902 0 123.54 124.04 122.81 124.03 785782 123.4625 up up correct
EXPE.US Expedia Group Inc 20210902 0 146.93 147.54 143.3781 143.77 2066039 143.77 down down correct
EXPI.US eXp World Holdings Inc 20210902 0 49.72 51 48.05 49.58 973049 49.5326 down down correct
EXPO.US Exponent Inc 20210902 0 118 118.68 117.39 117.76 120556 117.3493 down down correct
EXTR.US Extreme Networks Inc 20210902 0 10.9 11.28 10.87 11.01 728500 11.01 up up correct
EYE.US National Vision Holdings Inc 20210902 0 59.97 59.98 58.61 59.3 699100 59.3 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20210902 0 1.81 1.81 1.74 1.78 863900 1.78 down down correct
EYEN.US Eyenovia Inc 20210902 0 5.7 5.78 5.3 5.46 191700 5.46 down up incorrect
EYES.US Second Sight Medical Products Inc 20210902 0 3.77 3.94 3.74 3.92 1172400 3.92 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210902 0 0.85 0.85 0.85 0.85 622 0.85
EYPT.US EyePoint Pharmaceuticals Inc 20210902 0 11 11.17 10.86 11.15 59200 11.15 up up correct
EZGO.US EZGO Technologies Ltd 20210902 0 3.19 3.441 3.19 3.4 197800 3.4 up down incorrect
EZPW.US EZCORP Inc 20210902 0 6.8 6.93 6.78 6.87 243800 6.87 up up correct
FA.US First Advantage Corporation Common Stock 20210902 0 22.11 23.47 22.02 23.09 278971 23.09 up down incorrect
FAMI.US Farmmi Inc 20210902 0 0.42 0.44 0.41 0.42 12856400 0.42
FANG.US Diamondback Energy Inc 20210902 0 75.255 78.2 74.96 76.57 2423026 76.2391 up up correct
FANH.US Fanhua Inc 20210902 0 13.95 13.98 13.75 13.8 55008 13.3151 down up incorrect
FARM.US Farmer Bros. Co 20210902 0 7.86 8.76 7.86 8.46 437600 8.46 up down incorrect
FARO.US FARO Technologies Inc 20210902 0 69.65 69.87 68.54 69 43600 69 down down correct
FAST.US Fastenal Company 20210902 0 55.73 56.27 55.71 56.21 3477033 55.9292 up down incorrect
FAT.US FAT Brands Inc 20210902 0 11.9 12.48 11.55 12.07 30466 11.9324 up down incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20210902 0 11.6 11.85 11.6 11.85 2400 11.7508 up up correct
FATBP.US FAT Brands Inc 20210902 0 22.8 22.845 22.7 22.79 9800 22.0826 down down correct
FATBW.US FAT Brands Inc 20210902 0 7.05 7.9899 7 7.3 17500 7.3 up up correct
FATE.US Fate Therapeutics Inc 20210902 0 76.1 76.42 74.6 75.5 721100 75.5 down up incorrect
FB.US Meta Platforms Inc. 20210902 0 381.5 381.75 374.06 375.28 14832900 375.28 down down correct
FBIO.US Fortress Biotech Inc 20210902 0 3.43 3.48 3.38 3.46 199500 3.46 up up correct
FBIOP.US Fortress Biotech Inc 20210902 0 25.43 25.8 25.43 25.7098 6725 24.9476 up up correct
FBIZ.US First Business Financial Services Inc 20210902 0 27.86 28.1 27.66 27.68 9119 27.5177 down down correct
FBMS.US The First Bancshares Inc 20210902 0 40.3 40.6 40.2 40.52 103190 40.3669 up up correct
FBNC.US First Bancorp 20210902 0 41.66 42.09 41.54 41.83 65405 41.4532 up up correct
FBRX.US Forte Biosciences Inc 20210902 0 30.04 31.47 28.5 28.59 11023200 28.59 down down correct
FCAP.US First Capital Inc 20210902 0 42.66 42.66 42.66 42.66 296 42.1239
FCBC.US First Community Bankshares Inc 20210902 0 30.95 31.27 30.95 31.17 17176 30.9227 up down incorrect
FCCO.US First Community Corporation 20210902 0 20.03 20.33 20.03 20.33 3142 20.2087 up up correct
FCCY.US 1st Constitution Bancorp 20210902 0 22.47 22.68 22.42 22.51 6557 22.4224 up up correct
FCEL.US FuelCell Energy Inc 20210902 0 6.44 6.59 6.32 6.42 12398000 6.42 down down correct
FCFS.US FirstCash Inc 20210902 0 86.45 87.7 86.09 87.28 126068 86.9743 up up correct
FCNCA.US First Citizens BancShares Inc 20210902 0 911.06 915.4 900 907.04 41812 906.5395 down down correct
FCNCP.US First Citizens BancShares Inc 20210902 0 27.59 27.7 27.57 27.7 11300 27.3534 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210902 0 4.7 4.7 4.64 4.64 45800 4.4427 down up incorrect
FCREX.US FCREX 20210902 0 13.58 13.58 13.58 13.58 0 13.2228
FCRIX.US FCRIX 20210902 0 13.62 13.62 13.62 13.62 0 13.2451
FCRUX.US FCRUX 20210902 0 13.55 13.55 13.55 13.55 0 13.55
FCUV.US Focus Universal Inc. Common Stock 20210902 0 21.42 25.25 16.54 17.91 38564500 17.91 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20210902 0 53.3242 53.5 53.3242 53.44 1259 53.114 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20210902 0 32.86 33.799 32.025 32.26 140100 32.26 down down correct
FDUS.US Fidus Investment Corporation 20210902 0 17.78 18 17.65 17.88 94263 17.0715 up down incorrect
FDUSG.US FDUSG 20210902 0 25.37 25.38 25.353 25.353 1000 25.0156 down down correct
FDUSZ.US Fidus Investment Corporation 20210902 0 25.35 25.35 25.35 25.35 400 24.9762
FECAX.US FECAX 20210902 0 26.27 26.27 26.27 26.27 0 25.5343
FEIM.US Frequency Electronics Inc 20210902 0 10.86 11.09 10.85 10.9 17600 10.9 up up correct
FELE.US Franklin Electric Co. Inc 20210902 0 85.55 86.42 84.9 85.79 105442 85.6221 up up correct
FEMY.US Femasys Inc. Common Stock 20210902 0 7.79 7.88 7.52 7.52 22600 7.52 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210902 0 7.86 8.22 7.86 8.05 31500 8.05 up up correct
FEYE.US Mandiant Inc 20210902 0 18.28 18.475 18.14 18.29 1515173 18.29 up up correct
FFBC.US First Financial Bancorp 20210902 0 23.36 23.645 23.29 23.39 310490 23.1613 up down incorrect
FFBW.US FFBW Inc 20210902 0 11.599 11.599 11.5 11.5 6500 11.5 down up incorrect
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210902 0 9.7 10.17 9.58 10.04 35000 10.04 up up correct
FFIC.US Flushing Financial Corporation 20210902 0 22.635 22.97 22.6 22.64 53941 22.444 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20210902 0 10.01 10.29 9.72 9.84 1966800 9.84 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210902 0 1.64 1.71 1.62 1.63 595559 1.63 down down correct
FFIN.US First Financial Bankshares Inc 20210902 0 47.24 47.65 46.95 47.14 327795 46.8381 down down correct
FFIV.US F5 Networks Inc 20210902 0 203.33 203.54 200.29 203.37 1189800 203.37 up down incorrect
FFNW.US First Financial Northwest Inc 20210902 0 16.13 16.25 16.13 16.18 3501 16.0731 up up correct
FFWM.US First Foundation Inc 20210902 0 23.96 24.15 23.79 23.82 85204 23.743 down down correct
FGBI.US First Guaranty Bancshares Inc 20210902 0 18.99 19.18 18.99 19.123 2346 17.1088 up up correct
FGBIP.US First Guaranty Bancshares Inc 20210902 0 27.19 27.25 27.19 27.245 5400 26.8187 up up correct
FGEN.US FibroGen Inc 20210902 0 12.34 12.52 11.98 12.5 1447900 12.5 up up correct
FGF.US FG Financial Group Inc 20210902 0 5.38 5.713 5.3 5.5 3700 5.5 up up correct
FGFPP.US FG Financial Group Inc 20210902 0 25.09 25.09 25.09 25.09 0 24.5955
FHB.US First Hawaiian Inc 20210902 0 27.55 27.79 27.35 27.47 366777 27.2156 down down correct
FHN.US PF 20210902 0 26.25 26.3451 26.2105 26.243 12202 25.6517 down down correct
FHTX.US Foghorn Therapeutics Inc 20210902 0 13.42 13.915 13.08 13.64 77200 13.64 up up correct
FIBK.US First Interstate BancSystem Inc 20210902 0 43.99 44.18 43.24 43.25 155136 42.8366 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20210902 0 0.001 0.001 0.001 0.001 0 0.001
FICVU.US Frontier Investment Corp Units 20210902 0 9.93 9.93 9.93 9.93 0 9.93
FINM.US Marlin Technology Corporation 20210902 0 9.7 9.7 9.7 9.7 4800 9.7
FINMU.US Marlin Technology Corporation 20210902 0 9.9 9.99 9.891 9.891 1300 9.891 down down correct
FISI.US Financial Institutions Inc 20210902 0 31.41 31.76 30.75 31.06 32414 30.5147 down down correct
FISV.US Fiserv Inc 20210902 0 118.93 118.99 115.51 115.83 3309800 115.83 down down correct
FITB.US Fifth Third Bancorp 20210902 0 38.51 39.035 38.4 38.69 2787639 38.161 up up correct
FITBI.US Fifth Third Bancorp 20210902 0 28.85 28.89 28.72 28.89 29769 28.0531 up up correct
FITBO.US Fifth Third Bancorp 20210902 0 27.01 27.04 26.92 27.01 24600 26.3828
FITBP.US Fifth Third Bancorp 20210902 0 26.77 26.89 26.77 26.89 2700 26.1404 up up correct
FIVE.US Five Below Inc 20210902 0 202 202 185.73 187.94 5299800 187.94 down up incorrect
FIVN.US Five9 Inc 20210902 0 159.63 166.7 159.63 166.38 2714000 166.38 up down incorrect
FIXX.US Homology Medicines Inc 20210902 0 7.41 7.78 7.3 7.75 565000 7.75 up up correct
FIZZ.US National Beverage Corp 20210902 0 47.25 47.87 45.955 46.99 246078 44.2538 down up incorrect
FKWL.US Franklin Wireless Corp 20210902 0 7.96 8.12 7.71 7.83 36244 7.83 down up incorrect
FLAC.US Frazier Lifesciences Acquisition Corporation 20210902 0 9.8 9.9 9.8 9.87 6700 9.87 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210902 0 10.05 10.05 10.05 10.05 100 10.05
FLACW.US Frazier Lifesciences Acquisition Corp 20210902 0 0.632 0.71 0.632 0.701 4300 0.701 up up correct
FLDM.US Fluidigm Corporation 20210902 0 7.22 7.27 7.15 7.22 483800 7.22
FLEX.US Flex Ltd 20210902 0 18.7 19.08 18.66 19.03 3218400 19.03 up down incorrect
FLGC.US Flora Growth Corp 20210902 0 9.11 9.6 8.57 8.68 1174425 8.68 down down correct
FLGT.US Fulgent Genetics Inc 20210902 0 91.74 95.87 91.23 94.12 403300 94.12 up down incorrect
FLIC.US The First of Long Island Corporation 20210902 0 21.05 21.05 20.57 20.71 55870 20.5124 down down correct
FLL.US Full House Resorts Inc 20210902 0 8.42 8.49 8.26 8.29 175100 8.29 down down correct
FLMN.US Falcon Minerals Corporation 20210902 0 4.47 4.5726 4.45 4.47 187578 4.3378
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210902 0 0.0997 0.0997 0.0901 0.0904 23512 0.0904 down up incorrect
FLNT.US Fluent Inc 20210902 0 2.74 2.84 2.74 2.77 191700 2.77 up up correct
FLUX.US Flux Power Holdings Inc 20210902 0 8.4 8.465 8.25 8.35 28596 8.35 down down correct
FLWS.US 1 20210902 0 32.28 32.83 31.57 32.59 245200 32.59 up up correct
FLXN.US Flexion Therapeutics Inc 20210902 0 6.29 6.8 6.02 6.63 1893800 6.63 up down incorrect
FLXS.US Flexsteel Industries Inc 20210902 0 35.06 35.69 34.76 35.36 22200 34.98 up up correct
FLYW.US Flywire Corporation 20210902 0 47.1 48.12 46.28 48.12 167100 48.12 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20210902 0 23.6 23.6 23.14 23.32 1469 22.9967 down down correct
FMBH.US First Mid Bancshares Inc 20210902 0 41.36 41.54 41.05 41.05 9863 40.849 down down correct
FMBI.US First Midwest Bancorp Inc 20210902 0 18.46 18.73 18.42 18.62 534476 18.3452 up up correct
FMBIO.US First Midwest Bancorp Inc 20210902 0 28.05 28.47 28.05 28.17 8300 27.7332 up up correct
FMBIP.US First Midwest Bancorp Inc 20210902 0 28.35 28.53 28.3297 28.43 3629 27.9883 up up correct
FMIV.US Forum Merger IV Corporation 20210902 0 9.69 9.72 9.69 9.72 6000 9.72 up up correct
FMIVU.US Forum Merger IV Corporation 20210902 0 9.88 9.88 9.85 9.85 2300 9.85 down down correct
FMIVW.US Forum Merger IV Corporation 20210902 0 1 1 1 1 1400 1
FMNB.US Farmers National Banc Corp 20210902 0 15.65 15.73 15.51 15.55 36816 15.3196 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210902 0 24.51 24.84 24.09 24.55 133600 24.55 up up correct
FNCB.US FNCB Bancorp Inc 20210902 0 7.82 7.95 7.811 7.88 12594 7.8143 up up correct
FNCH.US Finch Therapeutics Group Inc 20210902 0 14.86 15.73 13.86 15.52 34500 15.52 up up correct
FNHC.US FedNat Holding Company 20210902 0 2.5 2.57 2.5 2.51 60200 2.51 up up correct
FNKO.US Funko Inc 20210902 0 19.94 20.34 19.65 19.7 347000 19.7 down down correct
FNLC.US The First Bancorp Inc 20210902 0 29.62 29.8899 29.61 29.82 4433 29.5002 up up correct
FNWB.US First Northwest Bancorp 20210902 0 18.01 18.17 17.97 18.09 49932 18.0214 up up correct
FNWD.US Finward Bancorp Common Stock 20210902 0 42.7 42.7 42.7 42.7 0 42.1094
FOCS.US Focus Financial Partners Inc 20210902 0 53.34 54.42 52.98 53.55 355300 53.55 up down incorrect
FOLD.US Amicus Therapeutics Inc 20210902 0 11.66 11.85 11.52 11.84 1783100 11.84 up down incorrect
FONR.US FONAR Corporation 20210902 0 17.22 17.46 17.22 17.4 4200 17.4 up up correct
FORA.US Forian Inc 20210902 0 11.25 11.345 10.53 10.62 43400 10.62 down down correct
FORD.US Forward Industries Inc 20210902 0 2.48 2.56 2.48 2.51 74700 2.51 up up correct
FORE.US Foresight Acquisition Corp 20210902 0 9.8 9.81 9.8 9.8 274300 9.8
FOREU.US Foresight Acquisition Corp 20210902 0 10.22 10.22 10.05 10.095 1100 10.095 down down correct
FOREW.US Foresight Acquisition Corp 20210902 0 1.01 1.05 0.9901 1 21750 1 down down correct
FORM.US FormFactor Inc 20210902 0 39.3 39.57 38.86 39.52 262500 39.52 up up correct
FORR.US Forrester Research Inc 20210902 0 47.7 48.6 47.7 48.5 43400 48.5 up up correct
FORTY.US Formula Systems (1985) Ltd 20210902 0 96.15 96.15 95.13 95.3 4500 95.3 down down correct
FOSL.US Fossil Group Inc 20210902 0 13.87 14.4 13.45 13.48 850800 13.48 down down correct
FOX.US Fox Corporation 20210902 0 34.39 34.69 34.24 34.52 907714 34.52 up down incorrect
FOXA.US Fox Corporation 20210902 0 37.16 37.44 36.93 37.17 2296200 37.17 up up correct
FOXF.US Fox Factory Holding Corp 20210902 0 150 153.209 147.945 152.61 140400 152.61 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210902 0 9.98 9.98 9.97 9.97 500 9.97 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210902 0 10.44 10.44 10.44 10.44 0 10.44
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210902 0 0.4861 0.4861 0.47 0.47 62526 0.47 down down correct
FPAY.US FlexShopper Inc 20210902 0 2.81 2.96 2.74 2.75 193100 2.75 down down correct
FRAF.US Franklin Financial Services Corporation 20210902 0 31.5 32.22 31.5 31.9 2081 31.584 up up correct
FRBA.US First Bank 20210902 0 13.41 13.5 13.28 13.5 13592 13.445 up up correct
FRBK.US Republic First Bancorp Inc 20210902 0 3.38 3.4 3.32 3.38 137400 3.38
FREE.US Whole Earth Brands Inc 20210902 0 12.71 12.82 12.38 12.57 187500 12.57 down down correct
FREEW.US FREEW 20210902 0 1.7 1.75 1.59 1.63 84353 1.63 down down correct
FREQ.US Frequency Therapeutics Inc 20210902 0 7.97 8.12 7.83 7.96 139300 7.96 down down correct
FRG.US Franchise Group Inc 20210902 0 35.1 35.53 34.87 35.34 246400 34.5776 up up correct
FRGAP.US Franchise Group Inc 20210902 0 27.085 27.39 26.83 27.39 4200 26.4437 up up correct
FRGI.US Fiesta Restaurant Group Inc 20210902 0 12.05 12.12 11.75 11.77 53800 11.77 down down correct
FRHC.US Freedom Holding Corp 20210902 0 64.74 64.87 63.66 63.79 228200 63.79 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210902 0 3.946 4.2 3.937 4.1 321000 4.1 up up correct
FRME.US First Merchants Corporation 20210902 0 40.82 41.21 40.5925 40.79 98556 40.4908 down down correct
FROG.US JFrog Ltd 20210902 0 38.24 38.7 36.56 37.78 1143200 37.78 down down correct
FRON.US Frontier Acquisition Corp 20210902 0 9.69 9.7 9.69 9.7 4800 9.7 up up correct
FRONU.US Frontier Acquisition Corp 20210902 0 9.95 9.95 9.91 9.91 36200 9.91 down up incorrect
FRONW.US Frontier Acquisition Corp 20210902 0 1.01 1.02 1.01 1.0174 873 1.0174 up up correct
FROPX.US FROPX 20210902 0 22.47 22.47 22.47 22.47 0 21.614
FRPH.US FRP Holdings Inc 20210902 0 58.4 58.74 57.65 58.6 27100 58.6 up up correct
FRPT.US Freshpet Inc 20210902 0 130.34 134.42 130.05 133.92 396100 133.92 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210902 0 9.856 9.856 9.82 9.82 500 9.82 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210902 0 9.99 9.99 9.99 9.99 0 9.99
FRSGW.US First Reserve Sustainable Growth Corp 20210902 0 0.7899 0.7899 0.65 0.65 4000 0.65 down down correct
FRST.US Primis Financial Corp 20210902 0 14.94 15.07 14.87 14.98 28512 14.8867 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20210902 0 3.24 3.309 3.21 3.23 472200 3.23 down down correct
FRTA.US Forterra Inc 20210902 0 23.28 23.58 23.28 23.56 173500 23.56 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210902 0 9.83 9.83 9.77 9.77 253100 9.77 down down correct
FSBC.US Five Star Bancorp 20210902 0 24.03 24.08 23.29 23.47 54674 23.3291 down down correct
FSBW.US FS Bancorp Inc 20210902 0 33.78 34.42 33.78 34 10292 33.8563 up up correct
FSEA.US First Seacoast Bancorp 20210902 0 9.92 9.92 9.881 9.881 600 9.881 down down correct
FSFG.US First Savings Financial Group Inc 20210902 0 85.5302 88 85.5302 86.98 6661 28.7404 up up correct
FSLR.US First Solar Inc 20210902 0 94.97 96.19 94.4 94.87 751600 94.87 down down correct
FSRX.US FinServ Acquisition Corp. II 20210902 0 9.64 9.65 9.6 9.65 458600 9.65 up up correct
FSRXU.US FinServ Acquisition Corp. II 20210902 0 9.83 9.83 9.82 9.83 10800 9.83
FSRXW.US FinServ Acquisition Corp. II 20210902 0 0.83 0.915 0.83 0.8501 1680 0.8501 up down incorrect
FSSI.US Fortistar Sustainable Solutions Corp 20210902 0 9.65 9.65 9.64 9.65 12300 9.65
FSSIU.US Fortistar Sustainable Solutions Corp 20210902 0 10.01 10.01 9.99 10 12800 10 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20210902 0 0.721 0.74 0.661 0.661 14834 0.661 down down correct
FSTR.US L.B. Foster Company 20210902 0 16.72 17.03 16.6 16.86 12400 16.86 up down incorrect
FSTX.US F 20210902 0 7.71 7.97 7.55 7.81 61000 7.81 up up correct
FSV.US FirstService Corporation 20210902 0 188.82 190.04 187.383 190.04 13194 189.4863 up up correct
FTAA.US FTAC Athena Acquisition Corp 20210902 0 9.88 9.88 9.865 9.88 237300 9.88
FTAAU.US FTAC Athena Acquisition Corp 20210902 0 9.9 9.9 9.9 9.9 100 9.9
FTAAW.US FTAC Athena Acquisition Corp 20210902 0 1.07 1.08 1.04 1.08 7220 1.08 up up correct
FTAI.US PC 20210902 0 27.625 27.89 27.58 27.82 7208 27.2723 up up correct
FTCI.US FTC Solar Inc 20210902 0 10.87 10.94 10.41 10.49 467000 10.49 down down correct
FTCV.US Fintech Acquisition Corp. V 20210902 0 10.25 10.31 10.188 10.27 332100 10.27 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210902 0 10.8 11.021 10.8 11.02 3200 11.02 up up correct
FTCVW.US Fintech Acquisition Corp. V 20210902 0 1.92 2.08 1.901 2.06 49700 2.06 up up correct
FTDR.US Frontdoor Inc 20210902 0 44 44 43.17 43.9 476000 43.9 down down correct
FTEK.US Fuel Tech Inc 20210902 0 1.88 1.92 1.85 1.89 260500 1.89 up down incorrect
FTFT.US Future FinTech Group Inc 20210902 0 2.62 2.72 2.55 2.58 1094600 2.58 down down correct
FTHM.US Fathom Holdings Inc 20210902 0 29.84 29.875 29.08 29.46 21200 29.46 down down correct
FTNT.US Fortinet Inc 20210902 0 311.32 316.8 310.46 313.9 814700 313.9 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20210902 0 9.71 9.719 9.71 9.719 2200 9.719 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210902 0 9.92 9.92 9.92 9.92 0 9.92
FTRP.US Field Trip Health Ltd. Common Shares 20210902 0 5.29 5.29 4.895 5.03 113800 5.03 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210902 0 9.715 9.715 9.67 9.67 400 9.67 down down correct
FTVIU.US FinTech Acquisition Corp. VI Units 20210902 0 9.95 9.95 9.95 9.95 900 9.95
FTVIW.US FinTech Acquisition Corp. VI Warrants 20210902 0 1.08 1.08 0.9979 1.03 43240 1.03 down down correct
FULC.US Fulcrum Therapeutics Inc 20210902 0 26.72 28.95 26.7 28.06 553700 28.06 up up correct
FULT.US Fulton Financial Corporation 20210902 0 15.69 15.82 15.625 15.73 825645 15.3876 up up correct
FULTP.US Fulton Financial Corporation 20210902 0 27.09 27.24 27.02 27.05 30000 26.4014 down down correct
FUNC.US First United Corporation 20210902 0 18.98 19.1 18.464 18.76 6991 18.6085 down down correct
FUND.US Sprott Focus Trust Inc 20210902 0 8.45 8.49 8.401 8.45 30192 7.9373
FUSB.US First US Bancshares Inc 20210902 0 10.99 10.99 10.99 10.99 908 10.9289
FUSN.US Fusion Pharmaceuticals Inc 20210902 0 9.15 9.15 8.95 9.1 18324 9.1 down down correct
FUTU.US Futu Holdings Limited 20210902 0 110.57 114.2 106.61 107.01 7401400 107.01 down down correct
FUV.US Arcimoto Inc 20210902 0 12.28 13.025 12.01 12.53 878300 12.53 up up correct
FVCB.US FVCBankcorp Inc 20210902 0 19.825 19.9 19.76 19.9 4800 19.9 up up correct
FVE.US Five Star Senior Living Inc 20210902 0 4.54 4.72 4.5 4.65 44800 4.65 up down incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20210902 0 9.85 9.88 9.85 9.88 2200 9.88 up up correct
FWBI.US First Wave BioPharma Inc 20210902 0 0.6263 0.6678 0.6256 0.6382 1666568 0.6382 up up correct
FWONA.US Formula One Group 20210902 0 47.02 47.15 46.35 46.8 174200 46.8 down down correct
FWONK.US Formula One Group 20210902 0 51.53 51.76 50.79 51.21 558800 51.21 down down correct
FWRD.US Forward Air Corporation 20210902 0 89.16 90.67 88.68 90.26 90425 90.0777 up up correct
FXNC.US First National Corporation 20210902 0 21.0919 21.5 21.0919 21.44 2169 21.3279 up up correct
FYBR.US Frontier Communications Parent Inc 20210902 0 29.19 29.73 29.02 29.63 529400 29.63 up up correct
GABC.US German American Bancorp Inc 20210902 0 38.25 38.32 37.73 38.27 30652 38.0801 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210902 0 9.75 9.75 9.75 9.75 0 9.75
GACQU.US Global Consumer Acquisition Corp. Unit 20210902 0 9.96 9.96 9.96 9.96 200 9.96
GACQW.US Global Consumer Acquisition Corp. Warrant 20210902 0 0.4868 0.4868 0.4201 0.485 400 0.485 down down correct
GAIA.US Gaia Inc 20210902 0 9.76 9.82 9.53 9.74 158300 9.74 down down correct
GAIN.US Gladstone Investment Corporation 20210902 0 15.08 15.1174 14.89 14.93 65482 14.5699 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210902 0 25.97 26.13 25.97 26.13 7071 25.8171 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210902 0 25.25 25.36 25.245 25.36 29600 25.1235 up down incorrect
GALT.US Galectin Therapeutics Inc 20210902 0 3.9 4.13 3.84 4.04 553100 4.04 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210902 0 12.89 13.3 11.4 11.45 706200 11.45 down down correct
GAMC.US Golden Arrow Merger Corp 20210902 0 9.74 9.74 9.74 9.74 1100 9.74
GAMCU.US Golden Arrow Merger Corp 20210902 0 9.88 9.88 9.88 9.88 100 9.88
GAMCW.US Golden Arrow Merger Corp 20210902 0 0.55 0.55 0.5331 0.55 2400 0.55
GAME.US Engine Media Holdings Inc. Common Stock 20210902 0 6.6 6.74 6.21 6.35 221869 6.35 down down correct
GAN.US GAN Limited 20210902 0 17.23 18 17.13 17.81 663881 17.81 up up correct
GANX.US Gain Therapeutics Inc 20210902 0 7.792 8.04 7.792 7.95 9200 7.95 up up correct
GASS.US StealthGas Inc 20210902 0 2.75 2.84 2.74 2.77 37500 2.77 up up correct
GBCI.US Glacier Bancorp Inc 20210902 0 53.34 53.6 52.68 52.74 236877 52.1355 down down correct
GBDC.US Golub Capital BDC Inc 20210902 0 15.84 15.84 15.66 15.83 475049 15.2272 down down correct
GBIO.US Generation Bio Co 20210902 0 25.83 25.9 25.17 25.59 181300 25.59 down down correct
GBLI.US Global Indemnity Group LLC 20210902 0 26.5 26.65 25.9815 25.9815 5868 25.5 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210902 0 26.161 26.21 26.161 26.19 3141 25.7 up up correct
GBNH.US Greenbrook TMS Inc 20210902 0 10.45 10.55 10.45 10.55 1900 10.55 up down incorrect
GBNY.US Generations Bancorp NY Inc 20210902 0 10.8 10.83 10.8 10.83 2300 10.83 up up correct
GBOX.US GreenBox POS 20210902 0 9.5 10.04 9.5 9.53 312000 9.53 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210902 0 9.86 9.86 9.86 9.86 0 9.86
GBRGR.US Goldenbridge Acquisition Limited 20210902 0 0.36 0.36 0.36 0.36 317 0.36
GBRGU.US Goldenbridge Acquisition Limited 20210902 0 10.4 10.4 10.4 10.4 0 10.4
GBRGW.US Goldenbridge Acquisition Limited 20210902 0 0.28 0.28 0.27 0.27 7975 0.27 down down correct
GBS.US GBS Inc 20210902 0 3.55 3.64 3.41 3.41 1241800 3.41 down down correct
GBT.US Global Blood Therapeutics Inc 20210902 0 29.9 30.8 29.34 30.54 682400 30.54 up up correct
GCAC.US Growth Capital Acquisition Corp 20210902 0 9.86 9.89 9.84 9.87 55300 9.87 up up correct
GCACU.US Growth Capital Acquisition Corp 20210902 0 10.3 10.3 10.29 10.3 5400 10.3
GCACW.US Growth Capital Acquisition Corp 20210902 0 0.8 0.93 0.8 0.92 58502 0.92 up down incorrect
GCBC.US Greene County Bancorp Inc 20210902 0 31.53 32 31.34 32 4766 31.8817 up up correct
GCMG.US GCM Grosvenor Inc 20210902 0 11.46 11.54 11.36 11.48 376600 11.3804 up up correct
GCMGW.US GCM Grosvenor Inc 20210902 0 1.89 1.93 1.89 1.9 9900 1.9 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210902 0 26.63 26.63 26.63 26.63 0 25.9395
GDEN.US Golden Entertainment Inc 20210902 0 47.51 47.95 46.29 46.45 214200 46.45 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20210902 0 8.5 8.549 8.02 8.27 22000 8.27 down up incorrect
GDEVW.US Nexters Inc. Warrant 20210902 0 0.6601 0.7499 0.5701 0.5701 204694 0.5701 down down correct
GDRX.US GoodRx Holdings Inc 20210902 0 38.14 39.98 37.87 39.73 2208700 39.73 up up correct
GDS.US GDS Holdings Limited 20210902 0 62.99 63.76 60.26 61.98 2058400 61.98 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210902 0 27.88 29.34 27.88 29.07 535300 29.07 up up correct
GECC.US Great Elm Capital Corporation 20210902 0 3.61 3.65 3.58 3.63 110340 3.4251 up up correct
GECCM.US GECCM 20210902 0 25.7437 25.7437 25.3 25.3 6370 25.3 down down correct
GECCN.US Great Elm Capital 20210902 0 25.55 25.55 25.55 25.55 0 24.736
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210902 0 25.43 25.45 25.43 25.45 700 24.6952 up up correct
GEG.US Great Elm Group Inc 20210902 0 2.35 2.41 2.33 2.37 2800 2.37 up up correct
GENC.US Gencor Industries Inc 20210902 0 11.61 11.65 11.54 11.54 8100 11.54 down up incorrect
GENE.US Genetic Technologies Limited 20210902 0 3.43 3.58 3.4 3.53 168500 3.53 up up correct
GEOS.US Geospace Technologies Corporation 20210902 0 10.13 10.29 9.78 9.89 24800 9.89 down down correct
GERN.US Geron Corporation 20210902 0 1.46 1.5 1.45 1.5 1704100 1.5 up up correct
GEVO.US Gevo Inc 20210902 0 6.16 6.55 6.16 6.27 7683400 6.27 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210902 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210902 0 24.37 24.47 24.37 24.47 1744 24.3172 up up correct
GGAL.US Grupo Financiero Galicia S.A 20210902 0 10.73 10.89 10.32 10.36 852300 10.36 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210902 0 9.91 9.91 9.89 9.9 133500 9.9 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20210902 0 10.15 10.15 10.15 10.15 0 10.15
GGMC.US Glenfarne Merger Corp 20210902 0 9.66 9.66 9.66 9.66 0 9.66
GGMCU.US Glenfarne Merger Corp 20210902 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210902 0 0.6101 0.6101 0.6101 0.6101 1269 0.6101
GGPI.US Gores Guggenheim Inc 20210902 0 9.85 9.87 9.82 9.87 368600 9.87 up up correct
GGPIU.US Gores Guggenheim Inc 20210902 0 10.14 10.2 10.14 10.19 2900 10.19 up up correct
GGPIW.US Gores Guggenheim Inc 20210902 0 1.63 1.65 1.52 1.56 299373 1.56 down down correct
GH.US Guardant Health Inc 20210902 0 131.8 133.82 130.95 131.31 822700 131.31 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210902 0 9.71 9.71 9.71 9.71 1800 9.71
GHACU.US Gaming & Hospitality Acquisition Corp 20210902 0 9.865 9.865 9.865 9.865 0 9.865
GHACW.US Gaming & Hospitality Acquisition Corp 20210902 0 0.6304 0.64 0.63 0.64 0 0.64 up up correct
GHRS.US GH Research PLC Ordinary Shares 20210902 0 21.69 23.16 20.86 22.11 26800 22.11 up up correct
GHSI.US Guardion Health Sciences Inc 20210902 0 1.3 1.32 1.27 1.32 141500 1.32 up up correct
GIFI.US Gulf Island Fabrication Inc 20210902 0 4.28 4.29 4.25 4.25 7500 4.25 down up incorrect
GIGGU.US GigCapital4 Inc 20210902 0 10.04 10.06 10.04 10.06 1500 10.06 up up correct
GIGGW.US GigCapital4 Inc 20210902 0 0.705 0.7399 0.7 0.7399 9980 0.7399 up up correct
GIGM.US GigaMedia Limited 20210902 0 3.27 3.27 2.83 2.92 525600 2.92 down up incorrect
GIII.US G 20210902 0 34.81 35.12 31.79 32.7 710500 32.7 down down correct
GIIX.US Gores Holdings VIII Inc 20210902 0 9.755 9.8 9.755 9.8 5100 9.8 up down incorrect
GIIXU.US Gores Holdings VIII Inc 20210902 0 9.89 9.92 9.89 9.92 27200 9.92 up down incorrect
GIIXW.US Gores Holdings VIII Inc 20210902 0 1.02 1.02 1.02 1.02 63 1.02
GILD.US Gilead Sciences Inc 20210902 0 72.01 72.38 71.41 72.34 6774539 70.898 up up correct
GILT.US Gilat Satellite Networks Ltd 20210902 0 9.94 9.94 9.68 9.77 863600 9.77 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210902 0 27.85 27.85 27.85 27.85 0 27.1279
GIW.US Giginternational1 Inc 20210902 0 9.88 9.89 9.88 9.885 3200 9.885 up up correct
GIWWU.US GigInternational1 Inc 20210902 0 10.24 10.24 10.24 10.24 0 10.24
GIWWW.US GigInternational1 Inc. Warrant 20210902 0 0.7 0.7 0.7 0.7 10 0.7
GLAD.US Gladstone Capital Corporation 20210902 0 11.64 11.77 11.62 11.65 95579 11.3901 up up correct
GLADL.US GLADL 20210902 0 25.55 25.55 25.55 25.55 200 25.2109
GLAQ.US Globis Acquisition Corp 20210902 0 10.008 10.008 10.008 10.008 1600 10.008
GLAQU.US Globis Acquisition Corp 20210902 0 10.583 10.583 10.583 10.583 0 10.583
GLBE.US Global 20210902 0 82.2 83.09 75.6 77.55 1122000 77.55 down down correct
GLBFX.US GL Beyond Income Fund 20210902 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210902 0 9.82 9.82 9.82 9.82 0 9.82
GLBLW.US Cartesian Growth Corporation 20210902 0 0.7301 0.7301 0.68 0.68 600 0.68 down down correct
GLBS.US Globus Maritime Limited 20210902 0 3.14 3.28 3.1 3.18 415592 3.18 up up correct
GLBZ.US Glen Burnie Bancorp 20210902 0 12.0001 12.0001 12.0001 12.0001 137 12.0001
GLDD.US Great Lakes Dredge & Dock Corporation 20210902 0 15.15 15.64 14.96 15.59 202300 15.59 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210902 0 10.05 10.05 10.04 10.04 10000 10.04 down down correct
GLG.US TD Holdings Inc 20210902 0 0.89 0.9 0.86 0.89 623100 0.89
GLHA.US Glass Houses Acquisition Corp 20210902 0 9.63 9.63 9.63 9.63 0 9.63
GLHAU.US Glass Houses Acquisition Corp 20210902 0 9.957 9.957 9.957 9.957 0 9.957
GLHAW.US Glass Houses Acquisition Corp 20210902 0 0.6697 0.67 0.6303 0.6304 1484 0.6304 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210902 0 3.24 3.278 3.195 3.22 45200 3.22 down down correct
GLNG.US Golar LNG Limited 20210902 0 11.31 11.74 11.31 11.63 627900 11.63 up up correct
GLPG.US Galapagos NV 20210902 0 60.63 61.38 60.17 61.12 446400 61.12 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210902 0 50.21 51.07 49.96 51.05 1399322 49.4088 up up correct
GLRE.US Greenlight Capital Re Ltd 20210902 0 8.29 8.29 8.15 8.17 72900 8.17 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210902 0 27.59 27.59 27.59 27.59 0 26.8746
GLSI.US Greenwich LifeSciences Inc 20210902 0 44 45.426 43.193 44.48 52000 44.48 up up correct
GLSPT.US Global SPAC Partners Co 20210902 0 9.92 9.93 9.91 9.92 62500 9.92
GLSPU.US Global SPAC Partners Co 20210902 0 10.1 10.1 10.085 10.1 119900 10.1
GLSPW.US Global SPAC Partners Co 20210902 0 0.393 0.393 0.392 0.392 32327 0.392 down down correct
GLTO.US Galecto Inc 20210902 0 4.5 4.57 4.47 4.49 118800 4.49 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210902 0 38.06 41.565 37.51 41.1 178000 41.1 up up correct
GLYC.US GlycoMimetics Inc 20210902 0 2.35 2.36 2.24 2.27 349500 2.27 down down correct
GMBL.US Esports Entertainment Group Inc 20210902 0 8.82 9.789 8.814 9.07 1171400 9.07 up up correct
GMBLW.US Esports Entertainment Group Inc 20210902 0 6.09 6.3001 6.09 6.3 1036 6.3 up up correct
GMBT.US Queen's Gambit Growth Capital 20210902 0 9.83 9.83 9.82 9.83 6600 9.83
GMBTU.US Queen's Gambit Growth Capital 20210902 0 9.99 10.05 9.98 9.99 5000 9.99
GMBTW.US Queen's Gambit Growth Capital 20210902 0 0.81 0.888 0.8001 0.8001 4024 0.8001 down down correct
GMDA.US Gamida Cell Ltd 20210902 0 4.56 4.76 4.42 4.65 834500 4.65 up up correct
GMII.US Gores Metropoulos II Inc 20210902 0 9.93 9.94 9.9 9.93 13100 9.93
GMIIU.US Gores Metropoulos II Inc 20210902 0 10.14 10.19 10.11 10.19 9100 10.19 up down incorrect
GMIIW.US Gores Metropoulos II Inc 20210902 0 1.3006 1.38 1.3006 1.38 54788 1.38 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210902 0 27.21 27.21 27.21 27.21 0 26.5045
GMTX.US Gemini Therapeutics Inc 20210902 0 5.086 5.45 4.883 5.31 397400 5.31 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20210902 0 3.42 3.48 3.135 3.21 442500 3.21 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210902 0 0.6186 0.6186 0.5021 0.52 16165 0.52 down down correct
GNAC.US Group Nine Acquisition Corp 20210902 0 9.69 9.69 9.69 9.69 4000 9.69
GNACU.US Group Nine Acquisition Corp 20210902 0 9.85 9.851 9.85 9.85 1300 9.85
GNCA.US Genocea Biosciences Inc 20210902 0 1.76 1.85 1.75 1.76 243800 1.76
GNFT.US Genfit SA 20210902 0 4.16 4.166 4.1 4.11 9500 4.11 down down correct
GNLN.US Greenlane Holdings Inc 20210902 0 2.48 2.6 2.4 2.53 834000 2.53 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210902 0 22.01 22.33 21.76 22.18 1175500 22.18 up up correct
GNPX.US Genprex Inc 20210902 0 3.21 3.3 3.21 3.3 326900 3.3 up up correct
GNSS.US Genasys Inc 20210902 0 5.3 5.48 5.29 5.47 30000 5.47 up up correct
GNTX.US Gentex Corporation 20210902 0 31.06 31.23 30.905 31.07 722125 30.96 up up correct
GNTY.US Guaranty Bancshares Inc 20210902 0 34.84 34.84 33.72 34.3 9218 33.9106 down down correct
GNUS.US Genius Brands International Inc 20210902 0 1.64 1.68 1.625 1.65 3964100 1.65 up up correct
GO.US Grocery Outlet Holding Corp 20210902 0 25.96 26.665 25.87 26.07 714300 26.07 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210902 0 9.65 9.65 9.65 9.65 0 9.65
GOCO.US GoHealth Inc 20210902 0 5.041 5.05 4.845 4.88 3998600 4.88 down up incorrect
GOEV.US Canoo Inc 20210902 0 7.38 7.85 7.37 7.72 2776400 7.72 up up correct
GOEVW.US Canoo Holdings Ltd 20210902 0 1.71 1.77 1.6407 1.75 68371 1.75 up down incorrect
GOGL.US Golden Ocean Group Limited 20210902 0 11.65 11.805 11.62 11.73 1021547 10.25 up up correct
GOGO.US Gogo Inc 20210902 0 13.17 14.07 13.17 13.65 1140300 13.65 up up correct
GOOD.US Gladstone Commercial Corporation 20210902 0 22.71 22.77 22.6 22.77 89935 22.2726 up up correct
GOODN.US Gladstone Commercial Corporation 20210902 0 27.44 27.7 27.15 27.15 4700 26.5988 down up incorrect
GOOG.US Alphabet Inc 20210902 0 2918.99 2926.5 2882.1299 2884.3799 1092200 2884.3799 down down correct
GOOGL.US Alphabet Inc 20210902 0 2904.3201 2910.3899 2863.7 2865.74 1617100 2865.74 down down correct
GOSS.US Gossamer Bio Inc 20210902 0 10.33 10.575 10.29 10.31 360800 10.31 down up incorrect
GOVX.US GeoVax Labs Inc 20210902 0 5.65 5.875 5.65 5.82 228395 5.82 up down incorrect
GOVXW.US GeoVax Labs Inc 20210902 0 1.72 1.72 1.61 1.62 10609 1.62 down down correct
GP.US GreenPower Motor Company Inc 20210902 0 13.64 14.15 13.57 13.92 85787 13.92 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210902 0 9.8 9.88 9.776 9.85 108400 9.85 up down incorrect
GPCOR.US Golden Path Acquisition Corporation Rights 20210902 0 0.355 0.36 0.34 0.34 125258 0.34 down down correct
GPCOU.US Golden Path Acquisition Corporation Units 20210902 0 10.35 10.35 10.35 10.35 30000 10.35
GPCOW.US Golden Path Acquisition Corporation Warrant 20210902 0 0.2 0.2 0.1703 0.1703 28999 0.1703 down up incorrect
GPP.US Green Plains Partners LP 20210902 0 12.9 13.46 12.9 12.96 55362 12.5975 up up correct
GPRE.US Green Plains Inc 20210902 0 36.61 38.34 36.47 36.57 976700 36.57 down up incorrect
GPRO.US GoPro Inc 20210902 0 10.15 10.2 9.9 9.93 2721300 9.93 down up incorrect
GRAY.US Graybug Vision Inc 20210902 0 4.4 4.45 4.27 4.39 178400 4.39 down down correct
GRBK.US Green Brick Partners Inc 20210902 0 25.87 25.87 25.09 25.16 196300 25.16 down up incorrect
GRCL.US Gracell Biotechnologies Inc 20210902 0 10.29 10.445 9.99 10 61900 10 down down correct
GRCY.US Greencity Acquisition Corporation 20210902 0 10.14 10.14 10.14 10.14 0 10.14
GRCYU.US Greencity Acquisition Corporation 20210902 0 10.38 10.38 10.38 10.38 0 10.38
GREE.US Greenidge Generation Holdings Inc 20210902 0 224.8696 252.1739 185.3044 191.3044 3370708 191.3044 down down correct
GRFS.US Grifols S.A 20210902 0 14.64 14.85 14.64 14.78 644900 14.78 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210902 0 28.28 28.28 28.28 28.28 0 27.5467
GRIL.US Muscle Maker Inc 20210902 0 1.21 1.21 1.152 1.2 242800 1.2 down up incorrect
GRIN.US Grindrod Shipping Holdings Ltd 20210902 0 16.83 17.695 16.75 17.69 128457 16.8176 up up correct
GRMN.US Garmin Ltd 20210902 0 175.67 176.15 175.15 175.68 583656 174.1222 up up correct
GRNQ.US Greenpro Capital Corp 20210902 0 0.867 0.898 0.815 0.829 4497500 0.829 down down correct
GRNV.US GreenVision Acquisition Corp 20210902 0 29.5 29.5 29.37 29.5 7465 29.5
GROM.US Grom Social Enterprises Inc. Common Stock 20210902 0 2.84 3.04 2.8 2.91 195725 2.91 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20210902 0 0.855 0.88 0.8501 0.88 681 0.88 up down incorrect
GROW.US U.S. Global Investors Inc 20210902 0 6.36 6.64 6.32 6.49 82868 6.4597 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20210902 0 19.81 20.86 19.5 19.95 304600 19.95 up down incorrect
GRPN.US Groupon Inc 20210902 0 23.85 23.96 23.15 23.16 2181800 23.16 down down correct
GRTS.US Gritstone bio Inc 20210902 0 9.65 10.88 9.61 10.8 1404600 10.8 up down incorrect
GRTX.US Galera Therapeutics Inc 20210902 0 8.05 8.85 7.97 8.23 177400 8.23 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210902 0 19.52 19.53 19.203 19.32 2313900 19.32 down down correct
GRVI.US Grove Inc. Common Stock 20210902 0 5.8 6.1 5.66 6.09 251500 6.09 up up correct
GRVY.US Gravity Co. Ltd 20210902 0 100.17 103.91 100.17 102.61 11800 102.61 up up correct
GRWG.US GrowGeneration Corp 20210902 0 32.21 32.97 31.417 31.54 1444800 31.54 down down correct
GSAQ.US Global Synergy Acquisition Corp 20210902 0 9.745 9.76 9.735 9.76 44300 9.76 up down incorrect
GSAQU.US Global Synergy Acquisition Corp 20210902 0 10 10 10 10 0 10
GSAQW.US Global Synergy Acquisition Corp 20210902 0 0.5001 0.5001 0.485 0.4902 36166 0.4902 down down correct
GSBC.US Great Southern Bancorp Inc 20210902 0 54.02 54.41 54.02 54.16 16811 53.4733 up up correct
GSEV.US Gores Holdings VII Inc 20210902 0 9.85 9.85 9.8 9.85 8700 9.85
GSEVU.US Gores Holdings VII Inc 20210902 0 10 10.04 9.95 10.04 3800 10.04 up up correct
GSEVW.US Gores Holdings VII Inc 20210902 0 1.35 1.36 1.35 1.35 4346 1.35
GSHD.US Goosehead Insurance Inc 20210902 0 149.75 150.75 147.53 149.58 78000 149.58 down up incorrect
GSIT.US GSI Technology Inc 20210902 0 5.51 5.55 5.41 5.49 53500 5.49 down down correct
GSKY.US GreenSky Inc 20210902 0 7.99 8.04 7.81 7.95 1145800 7.95 down down correct
GSM.US Ferroglobe PLC 20210902 0 10.12 11.25 9.36 9.53 31635900 9.53 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210902 0 2.6 2.66 2.45 2.49 644300 2.49 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210902 0 0.1006 0.1098 0.0958 0.1039 26713 0.1039 up up correct
GSRDX.US GSRDX 20210902 0 10.69 10.69 10.69 10.69 0 10.5366
GSREX.US GSREX 20210902 0 10.67 10.67 10.67 10.67 0 10.537
GSRHX.US GSRHX 20210902 0 11.15 11.15 11.15 11.15 0 11.15
GSRJX.US GSRJX 20210902 0 10.67 10.67 10.67 10.67 0 10.67
GSRQX.US GSRQX 20210902 0 10.84 10.84 10.84 10.84 0 10.84
GT.US The Goodyear Tire & Rubber Company 20210902 0 16.21 16.41 16.06 16.19 3647800 16.19 down down correct
GTBP.US GT Biopharma Inc 20210902 0 8.82 9.04 8.735 8.77 200632 8.77 down down correct
GTEC.US Greenland Technologies Holding Corporation 20210902 0 6.705 6.948 6.51 6.84 28600 6.84 up up correct
GTH.US Genetron Holdings Limited 20210902 0 13.43 14.77 13.3 14.3 215300 14.3 up up correct
GTHX.US G1 Therapeutics Inc 20210902 0 15.31 15.61 15.23 15.35 623800 15.35 up up correct
GTIM.US Good Times Restaurants Inc 20210902 0 5.15 5.42 5.11 5.37 81200 5.37 up up correct
GTPA.US Gores Technology Partners Inc 20210902 0 9.74 9.77 9.74 9.77 1900 9.77 up up correct
GTPAU.US Gores Technology Partners Inc 20210902 0 9.97 9.97 9.97 9.97 5000 9.97
GTPB.US Gores Technology Partners II Inc 20210902 0 9.85 9.85 9.85 9.85 2000 9.85
GTPBU.US Gores Technology Partners II Inc 20210902 0 10.05 10.05 10.05 10.05 0 10.05
GTX.US Garrett Motion Inc 20210902 0 7.19 7.27 7.03 7.1 130092 7.1 down up incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210902 0 8.15 8.2 8.15 8.15 78707 8.15
GTYH.US GTY Technology Holdings Inc 20210902 0 7.41 7.5 7.34 7.38 25700 7.38 down down correct
GURE.US Gulf Resources Inc 20210902 0 4.12 4.22 4.1 4.15 15307 4.15 up up correct
GVP.US GSE Systems Inc 20210902 0 1.35 1.39 1.28 1.36 70900 1.36 up up correct
GWGH.US GWG Holdings Inc 20210902 0 7.085 7.145 6.95 7.145 2000 7.145 up down incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20210902 0 9.7 9.76 9.66 9.69 138000 9.69 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20210902 0 0.67 0.67 0.66 0.6699 13133 0.6699 down up incorrect
GWRS.US Global Water Resources Inc 20210902 0 19.82 20.45 19.68 20.43 37504 20.321 up up correct
GXII.US GX Acquisition Corp. II 20210902 0 9.67 9.67 9.67 9.67 0 9.67
GXIIU.US GX Acquisition Corp. II 20210902 0 9.877 9.877 9.877 9.877 0 9.877
GXIIW.US GX Acquisition Corp. II 20210902 0 0.6701 0.7799 0.6701 0.68 3032 0.68 up up correct
GYRO.US Gyrodyne LLC 20210902 0 13.25 13.25 13.25 13.25 0 13.25
HA.US Hawaiian Holdings Inc 20210902 0 20.32 20.77 20.2 20.52 611500 20.52 up up correct
HAAC.US Health Assurance Acquisition Corp 20210902 0 9.72 9.74 9.71 9.72 92700 9.72
HAACU.US Health Assurance Acquisition Corp 20210902 0 10.06 10.06 9.98 9.98 12600 9.98 down down correct
HAACW.US Health Assurance Acquisition Corp 20210902 0 1.14 1.14 1.06 1.08 17600 1.08 down down correct
HAFC.US Hanmi Financial Corporation 20210902 0 19 19.205 18.835 18.87 79437 18.7085 down down correct
HAIN.US The Hain Celestial Group Inc 20210902 0 37.88 38.25 37.41 37.82 654200 37.82 down down correct
HALL.US Hallmark Financial Services Inc 20210902 0 3.75 3.87 3.75 3.81 56000 3.81 up up correct
HALO.US Halozyme Therapeutics Inc 20210902 0 42.25 42.87 42.01 42.81 630200 42.81 up up correct
HAPP.US Happiness Biotech Group Limited 20210902 0 1.15 1.2 1.1 1.12 431400 1.12 down down correct
HARP.US Harpoon Therapeutics Inc 20210902 0 9.595 9.6 9.17 9.28 340400 9.28 down down correct
HAS.US Hasbro Inc 20210902 0 99.08 99.44 98.44 98.94 245998 98.2435 down down correct
HAYN.US Haynes International Inc 20210902 0 38.31 38.65 37.7 38.03 51868 37.829 down down correct
HBAN.US Huntington Bancshares Incorporated 20210902 0 15.3 15.5 15.25 15.36 10416710 15.055 up up correct
HBANM.US Huntington Bancshares Incorporated 20210902 0 26.4 26.4 26.24 26.3 6800 25.9473 down down correct
HBANP.US Huntington Bancshares Incorporated 20210902 0 26.0558 26.28 26.0346 26.28 55364 26.28 up up correct
HBCP.US Home Bancorp Inc 20210902 0 37.51 37.69 37.45 37.61 12618 37.4065 up up correct
HBIO.US Harvard Bioscience Inc 20210902 0 8.37 8.48 8.18 8.35 286400 8.35 down down correct
HBMD.US Howard Bancorp Inc 20210902 0 19.8 19.8 19.64 19.66 73000 19.66 down up incorrect
HBNC.US Horizon Bancorp Inc 20210902 0 17.96 18.06 17.79 17.94 58700 17.7938 down down correct
HBP.US Huttig Building Products Inc 20210902 0 6.12 6.5 6.09 6.2 73600 6.2 up up correct
HBT.US HBT Financial Inc 20210902 0 16.1 16.39 15.86 16.16 9800 16.0311 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210902 0 9.92 9.932 9.88 9.91 33900 9.91 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20210902 0 9.675 9.69 9.66 9.66 10200 9.66 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20210902 0 9.93 9.965 9.89 9.89 1800 9.89 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20210902 0 0.5402 0.56 0.5401 0.5501 33770 0.5501 up down incorrect
HCAT.US Health Catalyst Inc 20210902 0 54.44 55.032 53.49 54.42 261900 54.42 down down correct
HCCC.US Healthcare Capital Corp 20210902 0 9.81 9.85 9.8 9.8 5200 9.8 down down correct
HCCCU.US Healthcare Capital Corp 20210902 0 10.11 10.12 10.1 10.1 1400 10.1 down down correct
HCCCW.US Healthcare Capital Corp 20210902 0 0.65 0.65 0.65 0.65 729 0.65
HCCI.US Heritage 20210902 0 29.75 30.03 29.26 29.71 40100 29.71 down down correct
HCDI.US Harbor Custom Development Inc 20210902 0 2.87 2.95 2.82 2.94 251000 2.94 up up correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210902 0 23.99 24 23.99 24 2100 23.034 up down incorrect
HCDIW.US Harbor Custom Development Inc. Warrant 20210902 0 0.8 0.8 0.75 0.75 472 0.75 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210902 0 9.93 9.94 9.922 9.93 53000 9.93
HCICU.US Hennessy Capital Investment Corp. V 20210902 0 10.214 10.23 10.172 10.23 4800 10.23 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210902 0 1.23 1.33 1.23 1.26 26800 1.26 up up correct
HCII.US Hudson Executive Investment Corp. II 20210902 0 9.715 9.715 9.715 9.715 4900 9.715
HCIIU.US Hudson Executive Investment Corp. II 20210902 0 9.91 9.91 9.91 9.91 0 9.91
HCIIW.US Hudson Executive Investment Corp. II 20210902 0 0.9301 0.94 0.9301 0.94 1 0.94 up up correct
HCKT.US The Hackett Group Inc 20210902 0 19.6 20.26 19.42 20.01 122612 19.8079 up up correct
HCM.US HUTCHMED (China) Limited 20210902 0 40.7 41.15 40.13 41.04 99100 41.04 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210902 0 9.655 9.655 9.655 9.655 0 9.655
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210902 0 10 10 10 10 2000 10
HCSG.US Healthcare Services Group Inc 20210902 0 26.52 26.63 26.28 26.51 501699 26.2217 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20210902 0 3.97 3.97 3.825 3.92 29600 3.92 down down correct
HDSN.US Hudson Technologies Inc 20210902 0 3.25 3.4 3.18 3.32 175400 3.32 up up correct
HEAR.US Turtle Beach Corporation 20210902 0 28.24 29.09 28.11 28.76 243600 28.76 up up correct
HEES.US H&E Equipment Services Inc 20210902 0 33.99 34.53 33.5275 34.18 107472 33.9727 up down incorrect
HELE.US Helen of Troy Limited 20210902 0 237.05 240.7 236.14 240.02 86000 240.02 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20210902 0 1.66 1.7 1.625 1.64 608500 1.64 down down correct
HEPS.US D 20210902 0 8.43 8.5 7.82 8.01 1043000 8.01 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20210902 0 9.68 9.68 9.68 9.68 6200 9.68
HERAU.US FTAC Hera Acquisition Corp 20210902 0 9.93 9.93 9.93 9.93 0 9.93
HERAW.US FTAC Hera Acquisition Corp 20210902 0 0.97 0.97 0.9301 0.96 53856 0.96 down down correct
HEXO.US HEXO Corp. Common Shares 20210902 0 2.415 2.5 2.37 2.44 9586700 2.44 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210902 0 18.48 18.48 18.48 18.48 918 18.3832
HFFG.US HF Foods Group Inc 20210902 0 5.98 6.06 5.91 5.94 78400 5.94 down down correct
HFWA.US Heritage Financial Corporation 20210902 0 25.33 25.54 25.09 25.15 94635 24.9417 down up incorrect
HGBL.US Heritage Global Inc 20210902 0 2.15 2.2 2.126 2.19 67027 2.19 up up correct
HGEN.US Humanigen Inc 20210902 0 16.83 17.18 16.49 16.56 525300 16.56 down up incorrect
HGSH.US China HGS Real Estate Inc 20210902 0 1.81 1.89 1.81 1.87 56100 1.87 up up correct
HHR.US HeadHunter Group PLC 20210902 0 55.56 56.86 54.84 56.21 164300 56.21 up up correct
HIBB.US Hibbett Inc 20210902 0 97.4 99.48 95.62 97.54 430119 96.9292 up down incorrect
HIFS.US Hingham Institution for Savings 20210902 0 323 324.5 323 324.5 1121 324.0138 up up correct
HIHO.US Highway Holdings Limited 20210902 0 4.06 4.14 3.935 4.09 61101 3.968 up up correct
HIII.US Hudson Executive Investment Corp. III 20210902 0 9.72 9.72 9.72 9.72 4100 9.72
HIIIU.US Hudson Executive Investment Corp. III 20210902 0 9.86 9.86 9.86 9.86 0 9.86
HIMX.US Himax Technologies Inc 20210902 0 12.4 12.49 12.17 12.3 2165700 12.3 down down correct
HITI.US High Tide Inc. Common Shares 20210902 0 7.3 7.33 7.203 7.26 153700 7.26 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210902 0 3.41 3.47 3.3 3.36 6355808 3.36 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210902 0 7.78 8 7.67 7.94 156200 7.94 up down incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210902 0 9.68 9.68 9.66 9.67 17700 9.67 down down correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210902 0 9.93 9.93 9.887 9.93 24300 9.93
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210902 0 0.8501 0.8501 0.7389 0.7389 77192 0.7389 down up incorrect
HLBZ.US Helbiz Inc 20210902 0 6.68 7.473 6.51 6.89 192600 6.89 up up correct
HLBZW.US Helbiz Inc 20210902 0 0.6426 0.6473 0.56 0.5847 58307 0.5847 down up incorrect
HLG.US Hailiang Education Group Inc 20210902 0 35.85 36.1 35.53 36.02 2200 36.02 up up correct
HLIT.US Harmonic Inc 20210902 0 9.22 9.54 9.17 9.43 548900 9.43 up up correct
HLMN.US Hillman Solutions Corp 20210902 0 12.5 12.7 12.2 12.43 3578400 12.43 down down correct
HLMNW.US HLMNW 20210902 0 3.43 3.52 3.32 3.44 24500 3.44 up up correct
HLNE.US Hamilton Lane Incorporated 20210902 0 85.38 87.83 84.8985 87.01 174012 86.3719 up up correct
HLXA.US Helix Acquisition Corp 20210902 0 9.88 9.88 9.88 9.88 900 9.88
HMCO.US HumanCo Acquisition Corp 20210902 0 9.7 9.72 9.68 9.7 23700 9.7
HMCOU.US HumanCo Acquisition Corp 20210902 0 10.18 10.18 10.17 10.18 10600 10.18
HMCOW.US Humanco Acquisition Corp 20210902 0 1.06 1.06 0.96 0.98 16700 0.98 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210902 0 13.73 13.94 13.615 13.64 445200 13.64 down up incorrect
HMNF.US HMN Financial Inc 20210902 0 24.72 24.72 24.72 24.72 500 24.72
HMPT.US Home Point Capital Inc 20210902 0 4.11 4.159 4.08 4.12 50783 4.0876 up up correct
HMST.US HomeStreet Inc 20210902 0 40.58 40.99 40.04 40.05 70763 39.8458 down down correct
HMTV.US Hemisphere Media Group Inc 20210902 0 12.72 12.95 12.51 12.92 51400 12.92 up up correct
HNNA.US Hennessy Advisors Inc 20210902 0 10.32 10.32 10.0437 10.23 2763 10.1055 down down correct
HNRG.US Hallador Energy Company 20210902 0 2.3 2.47 2.3 2.44 363400 2.44 up up correct
HNST.US The Honest Company Inc 20210902 0 10.67 10.72 10.51 10.59 515000 10.59 down down correct
HOFT.US Hooker Furniture Corporation 20210902 0 32.45 32.68 31.9886 32.23 29192 31.7485 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210902 0 3.16 3.265 3.08 3.11 2589400 3.11 down down correct
HOFVW.US Hall of Fame Village LLC 20210902 0 0.74 0.7972 0.6749 0.675 49676 0.675 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20210902 0 19.71 19.76 19.24 19.5 334300 19.5 down down correct
HOLX.US Hologic Inc 20210902 0 79.46 80.36 79.09 80.32 1039100 80.32 up up correct
HON.US Honeywell International Inc 20210902 0 230.92 231.44 229.77 230.97 1594550 229.9761 up up correct
HONE.US HarborOne Bancorp Inc 20210902 0 13.98 14.27 13.975 14.13 170907 14.0801 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210902 0 45.202 45.8 44.2 44.49 4099200 44.49 down down correct
HOOK.US HOOKIPA Pharma Inc 20210902 0 6.76 7.005 6.66 6.97 253700 6.97 up up correct
HOPE.US Hope Bancorp Inc 20210902 0 13.67 13.86 13.59 13.65 504848 13.5213 down down correct
HOTH.US Hoth Therapeutics Inc 20210902 0 1.31 1.33 1.3 1.3 166200 1.3 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20210902 0 18.454 18.454 17.55 17.75 16100 17.75 down up incorrect
HPK.US HighPeak Energy Inc 20210902 0 9.33 9.375 9.09 9.27 11300 9.2499 down up incorrect
HPKEW.US HighPeak Energy Inc 20210902 0 2.08 2.094 2.08 2.094 2400 2.094 up up correct
HQI.US HireQuest Inc 20210902 0 18.51 20.12 18.25 20.11 27300 20.0557 up up correct
HQY.US HealthEquity Inc 20210902 0 64.82 66.32 64.59 66.12 432700 66.12 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210902 0 34.53 35.51 34.495 35 287300 35 up up correct
HROW.US Harrow Health Inc 20210902 0 10.12 10.48 10.07 10.36 137800 10.36 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210902 0 26.26 26.39 26.26 26.39 5100 25.8509 up up correct
HRTX.US Heron Therapeutics Inc 20210902 0 11.89 12.05 11.665 11.94 1076227 11.94 up up correct
HRZN.US Horizon Technology Finance Corporation 20210902 0 17.19 17.2 17.06 17.16 83932 16.7199 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210902 0 9.78 9.85 9.78 9.85 11900 9.85 up up correct
HSDT.US Helius Medical Technologies Inc 20210902 0 14.47 15.21 14.19 15.147 9600 15.147 up down incorrect
HSIC.US Henry Schein Inc 20210902 0 77 79.81 76.93 79.33 1074400 79.33 up up correct
HSII.US Heidrick & Struggles International Inc 20210902 0 42.28 43.06 42.28 42.95 125123 42.8166 up down incorrect
HSKA.US Heska Corporation 20210902 0 270.65 275.94 267.09 272.66 39900 272.66 up up correct
HSON.US Hudson Global Inc 20210902 0 17.22 17.22 17.18 17.18 1300 17.18 down down correct
HSQBX.US HSQBX 20210902 0 26.05 26.05 26.05 26.05 0 26.05
HSQIX.US Henderson International Select Equity I 20210902 0 25.97 25.97 25.97 25.97 0 25.97
HST.US Host Hotels & Resorts Inc 20210902 0 16.48 16.54 16.19 16.51 7221000 16.51 up up correct
HSTM.US HealthStream Inc 20210902 0 30.48 30.79 30.24 30.38 87300 30.38 down up incorrect
HSTO.US Histogen Inc 20210902 0 0.82 0.84 0.8 0.82 232900 0.82
HTBI.US HomeTrust Bancshares Inc 20210902 0 27.77 28.12 27.77 27.87 23789 27.7898 up up correct
HTBK.US Heritage Commerce Corp 20210902 0 11.19 11.315 11.12 11.21 97757 11.0915 up up correct
HTBX.US Heat Biologics Inc 20210902 0 7.31 7.63 6.6 6.69 1270900 6.69 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20210902 0 6.59 6.783 6.59 6.73 29400 6.73 up up correct
HTHT.US Huazhu Group Limited 20210902 0 50.1 50.31 49.54 49.79 1416800 49.79 down down correct
HTIA.US Healthcare Trust Inc 20210902 0 25.75 26.21 25.56 25.56 5500 25.1015 down down correct
HTLD.US Heartland Express Inc 20210902 0 16.93 16.99 16.81 16.96 200964 16.94 up up correct
HTLF.US Heartland Financial USA Inc 20210902 0 46.555 47.41 46.555 47.02 105178 46.7785 up up correct
HTLFP.US Heartland Financial USA Inc 20210902 0 28.75 28.75 28.43 28.43 4100 27.5536 down up incorrect
HTOO.US Fusion Fuel Green PLC 20210902 0 11.6 11.77 11.485 11.62 47939 11.62 up up correct
HTOOW.US Fusion Fuel Green PLC 20210902 0 3.595 3.71 3.477 3.71 1900 3.71 up up correct
HUBG.US Hub Group Inc 20210902 0 70.68 71.66 70.26 71.47 176600 71.47 up up correct
HUDI.US Huadi International Group Co. Ltd 20210902 0 4.42 4.43 4.29 4.32 124400 4.32 down down correct
HUGE.US FSD Pharma Inc 20210902 0 1.78 1.85 1.76 1.8 233800 1.8 up up correct
HUIZ.US Huize Holding Limited 20210902 0 2.8 3.3 2.8 3.06 1120000 3.06 up up correct
HUMA.US Humacyte Inc 20210902 0 16.87 16.94 15.21 15.92 644900 15.92 down down correct
HUMAW.US Humacyte Inc 20210902 0 4.375 4.64 3.82 4.1 190939 4.1 down down correct
HURC.US Hurco Companies Inc 20210902 0 33.68 35.38 33.64 34.04 31401 33.7315 up down incorrect
HURN.US Huron Consulting Group Inc 20210902 0 49.35 50.52 49 49.61 135700 49.61 up up correct
HUSN.US Hudson Capital Inc 20210902 0 2.79 2.88 2.79 2.83 35600 2.83 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20210902 0 8.67 9.5 8.42 8.93 13183900 8.93 up down incorrect
HVBC.US HV Bancorp Inc 20210902 0 21.71 21.71 21.22 21.22 800 21.22 down down correct
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210902 0 3.41 3.47 3.3 3.36 6338800 3.36 down down correct
HWBK.US Hawthorn Bancshares Inc 20210902 0 23.24 23.24 22.83 22.88 3038 22.5879 down down correct
HWC.US Hancock Whitney Corporation 20210902 0 45.6 45.93 45.08 45.25 354746 44.7316 down up incorrect
HWCPZ.US HWCPZ 20210902 0 28.68 28.75 28.29 28.35 63800 27.9441 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20210902 0 9.9 9.9 9.9 9.9 0 9.9
HWKN.US Hawkins Inc 20210902 0 38 38.3684 37.43 37.55 35824 37.4196 down down correct
HX.US Xiaobai Maimai Inc 20210902 0 1.774 1.84 1.76 1.79 31900 1.79 up up correct
HYAC.US Haymaker Acquisition Corp. III 20210902 0 9.66 9.69 9.63 9.63 41800 9.63 down down correct
HYACU.US Haymaker Acquisition Corp. III 20210902 0 9.83 9.849 9.83 9.849 6100 9.849 up up correct
HYACW.US Haymaker Acquisition Corp. III 20210902 0 0.8642 0.8642 0.8001 0.8002 1200 0.8002 down up incorrect
HYFM.US Hydrofarm Holdings Group Inc 20210902 0 50.9 53.46 50.59 53.08 578200 53.08 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210902 0 2.107 2.11 1.78 1.86 4337000 1.86 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210902 0 0.5 0.558 0.5 0.52 3200 0.52 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20210902 0 0.4098 0.4098 0.3941 0.3941 4624 0.3941 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210902 0 0.3603 0.399 0.35 0.35 17570 0.35 down up incorrect
HYRE.US HyreCar Inc 20210902 0 11.25 11.95 11.14 11.47 450400 11.47 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20210902 0 10 10.29 9.9 10.14 2193200 10.14 up up correct
HYZNW.US HYZON Motors Inc 20210902 0 2.87 2.8899 2.72 2.76 32217 2.76 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210902 0 110.53 111.7 109.54 110.26 797000 110.26 down down correct
IART.US Integra LifeSciences Holdings Corporation 20210902 0 76.47 76.7 75.34 76.19 246900 76.19 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210902 0 22.84 23.82 22.59 23.31 345100 23.31 up up correct
IBCP.US Independent Bank Corporation 20210902 0 20.75 20.93 20.41 20.67 64899 20.486 down up incorrect
IBEX.US IBEX Limited 20210902 0 17.93 18.21 17.4 17.95 44500 17.95 up up correct
IBKR.US Interactive Brokers Group Inc 20210902 0 65.5 65.5 64.14 64.63 582281 64.5442 down down correct
IBOC.US International Bancshares Corporation 20210902 0 41.95 42.29 41.76 41.85 148000 41.85 down up incorrect
IBRX.US ImmunityBio Inc 20210902 0 11.94 11.99 11.361 11.58 743100 11.58 down down correct
IBTX.US Independent Bank Group Inc 20210902 0 69.21 69.76 68.165 68.53 113841 68.1963 down down correct
ICAD.US iCAD Inc 20210902 0 12.25 12.73 12.2 12.56 207200 12.56 up up correct
ICBK.US County Bancorp Inc 20210902 0 36.11 36.57 36.1 36.31 26529 36.2109 up up correct
ICCC.US ImmuCell Corporation 20210902 0 8.63 8.75 8.55 8.65 6000 8.65 up up correct
ICCH.US ICC Holdings Inc 20210902 0 17 17 17 17 300 17
ICCM.US Icecure Medical 20210902 0 10.53 10.53 10.03 10.16 15098 10.16 down down correct
ICFI.US ICF International Inc 20210902 0 94.37 94.37 93.3201 93.54 43094 93.2733 down down correct
ICHR.US Ichor Holdings Ltd 20210902 0 46.1 47.43 45.955 46.37 230700 46.37 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210902 0 5.68 5.85 5.34 5.43 1001300 5.43 down down correct
ICLR.US ICON Public Limited Company 20210902 0 259.3 261.51 258.22 261.27 407900 261.27 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20210902 0 5.3 5.4 5.3 5.4 42869 5.117 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210902 0 15.05 15.2 14.83 15.12 827900 15.12 up up correct
ICUI.US ICU Medical Inc 20210902 0 201.48 205.12 200.46 203.79 112200 203.79 up up correct
ICVX.US Icosavax Inc. Common Stock 20210902 0 39.63 40.17 39.144 39.73 197000 39.73 up up correct
IDBA.US IDEX Biometrics ASA 20210902 0 24.77 24.77 24.77 24.77 600 24.77
IDCC.US InterDigital Inc 20210902 0 71.79 72.31 71.2701 71.93 102480 71.5604 up up correct
IDEX.US Ideanomics Inc 20210902 0 2.43 2.5 2.41 2.46 6316629 2.46 up up correct
IDN.US Intellicheck Inc 20210902 0 9.14 9.3 8.91 8.94 50468 8.94 down down correct
IDRA.US Idera Pharmaceuticals Inc 20210902 0 1.08 1.11 1.07 1.1 295700 1.1 up down incorrect
IDXX.US IDEXX Laboratories Inc 20210902 0 677.38 687.69 676.97 685.44 331900 685.44 up up correct
IDYA.US IDEAYA Biosciences Inc 20210902 0 24.81 25.61 24.03 25.49 121400 25.49 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210902 0 12.83 13.43 12.76 13.28 1158600 13.28 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210902 0 1.82 1.87 1.75 1.85 269236 1.85 up up correct
IEP.US Icahn Enterprises L.P 20210902 0 54.545 54.86 54.3708 54.86 144173 52.9374 up up correct
IESC.US IES Holdings Inc 20210902 0 47.56 49.04 47.56 48.9 32100 48.9 up up correct
IFBD.US Infobird Co. Ltd 20210902 0 2.92 2.93 2.85 2.89 115900 2.89 down down correct
IFMK.US iFresh Inc 20210902 0 1.15 1.16 1.12 1.15 40400 1.15
IFRX.US InflaRx N.V 20210902 0 2.599 2.66 2.59 2.6 81900 2.6 up up correct
IGAC.US IG Acquisition Corp 20210902 0 9.74 9.77 9.735 9.74 25274 9.74
IGACU.US IG Acquisition Corp 20210902 0 10.08 10.15 10.06 10.15 6800 10.15 up up correct
IGACW.US IG Acquisition Corp 20210902 0 0.7801 0.8349 0.761 0.8283 21187 0.8283 up up correct
IGIC.US International General Insurance Holdings Ltd 20210902 0 9.25 9.48 9.2 9.48 5100 9.48 up down incorrect
IGICW.US International General Insurance Holdings Ltd 20210902 0 0.9599 0.9599 0.9599 0.9599 0 0.9599
IGMS.US IGM Biosciences Inc 20210902 0 71.79 75.43 70.21 74.86 144500 74.86 up up correct
IGNY.US Ignyte Acquisition Corp 20210902 0 9.68 9.73 9.66 9.73 8700 9.73 up down incorrect
IGNYU.US Ignyte Acquisition Corp 20210902 0 10 10 10 10 100 10
IGNYW.US Ignyte Acquisition Corp 20210902 0 0.72 0.7499 0.72 0.7499 63508 0.7499 up up correct
IHRT.US iHeartMedia Inc 20210902 0 25.08 25.39 24.78 24.9 463600 24.9 down up incorrect
III.US Information Services Group Inc 20210902 0 7.14 7.4 7.0514 7.32 431980 7.2619 up up correct
IIII.US INSU Acquisition Corp. III 20210902 0 9.67 9.73 9.67 9.73 13100 9.73 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20210902 0 9.93 9.93 9.89 9.91 5500 9.91 down down correct
IIIIW.US INSU Acquisition Corp. III 20210902 0 0.88 0.88 0.88 0.88 700 0.88
IIIV.US i3 Verticals Inc 20210902 0 29.53 29.53 28.87 29 45100 29 down down correct
IIN.US IntriCon Corporation 20210902 0 23.01 23.17 22.73 22.97 15900 22.97 down up incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210902 0 3.578 3.65 3.48 3.49 129700 3.49 down up incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210902 0 0.91 0.97 0.91 0.95 5000 0.95 up up correct
IIVI.US II 20210902 0 62.78 63.26 61.68 61.89 943300 61.89 down down correct
IIVIP.US II 20210902 0 262.45 265.93 262.45 265.93 1800 260.0654 up up correct
IKNA.US Ikena Oncology Inc 20210902 0 12.9 13.52 12.45 13.45 39000 13.45 up up correct
IKNX.US IKONICS Corporation 20210902 0 27.17 31.55 27.17 30.33 144500 30.33 up down incorrect
IKT.US Inhibikase Therapeutics Inc 20210902 0 2.42 2.48 2.36 2.36 153600 2.36 down up incorrect
ILMN.US Illumina Inc 20210902 0 465.15 470.83 464.75 469.54 527300 469.54 up up correct
ILPT.US Industrial Logistics Properties Trust 20210902 0 27.86 27.91 27.57 27.86 143977 27.86
IMAB.US I 20210902 0 71.73 73.76 70.08 71.11 459500 71.11 down down correct
IMAC.US IMAC Holdings Inc 20210902 0 1.61 1.65 1.56 1.62 139800 1.62 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210902 0 9.75 9.81 9.72 9.72 195200 9.72 down down correct
IMAQR.US International Media Acquisition Corp. Rights 20210902 0 0.1755 0.1755 0.1701 0.175 47182 0.175 down up incorrect
IMAQU.US International Media Acquisition Corp. Unit 20210902 0 10.17 10.17 10.11 10.13 2903 10.13 down up incorrect
IMAQW.US International Media Acquisition Corp. Warrants 20210902 0 0.29 0.29 0.28 0.28 42886 0.28 down down correct
IMBI.US iMedia Brands Inc 20210902 0 5.9 6.17 5.9 6 6790000 6 up up correct
IMCC.US IM Cannabis Corp 20210902 0 3.68 3.715 3.55 3.64 104300 3.64 down down correct
IMCR.US Immunocore Holdings plc 20210902 0 34.8 34.98 33.8 34.08 35400 34.08 down down correct
IMGN.US ImmunoGen Inc 20210902 0 6.18 6.3 6.06 6.19 1136100 6.19 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20210902 0 24.33 27.2 24.33 26.09 84600 26.09 up up correct
IMKTA.US Ingles Markets Incorporated 20210902 0 68.51 70.72 68.5 70.41 86024 70.2387 up up correct
IMMP.US Immutep Limited 20210902 0 4.05 4.24 4.05 4.21 223100 4.21 up up correct
IMMR.US Immersion Corporation 20210902 0 7.55 7.77 7.52 7.58 352400 7.58 up up correct
IMNM.US Immunome Inc 20210902 0 14.95 15.787 14.83 15.51 91200 15.51 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210902 0 42.35 42.35 41.6 41.96 47700 41.96 down down correct
IMPL.US Impel NeuroPharma Inc 20210902 0 21.89 23.63 20.41 23.12 304200 23.12 up down incorrect
IMRA.US IMARA Inc 20210902 0 4.74 4.75 4.59 4.73 81400 4.73 down down correct
IMRN.US Immuron Limited 20210902 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210902 0 26 26.41 24.82 25.73 107500 25.73 down down correct
IMTE.US Integrated Media Technology Limited 20210902 0 4.97 5.28 4.97 5.11 122900 5.11 up up correct
IMTX.US Immatics N.V 20210902 0 13.75 13.825 13.4 13.55 67000 13.55 down down correct
IMTXW.US immatics biotechnologies GmbH 20210902 0 3.97 3.98 3.615 3.75 18859 3.75 down down correct
IMUX.US Immunic Inc 20210902 0 9.99 10.302 9.97 10.23 152000 10.23 up up correct
IMV.US IMV Inc 20210902 0 1.69 1.81 1.69 1.76 522800 1.76 up down incorrect
IMVT.US Immunovant Inc 20210902 0 8.9 9.3 8.84 9.26 908700 9.26 up up correct
IMXI.US International Money Express Inc 20210902 0 18.41 18.594 18.25 18.34 104100 18.34 down down correct
INAB.US IN8bio Inc. Common Stock 20210902 0 6.73 7.22 6.73 7.1 12200 7.1 up up correct
INBK.US First Internet Bancorp 20210902 0 29.8 30.59 29.8 30.59 17580 30.4913 up up correct
INBKZ.US INBKZ 20210902 0 27.1 27.1 27.1 27.1 200 26.7194
INBX.US Inhibrx Inc 20210902 0 29.1 30.87 29.06 30.55 39800 30.55 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210902 0 7.55 7.75 6.901 7.07 1531006 7.07 down down correct
INCY.US Incyte Corporation 20210902 0 77.21 77.71 76.09 77.23 856000 77.23 up up correct
INDB.US Independent Bank Corp 20210902 0 76.24 76.64 75.52 75.62 113942 74.6781 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210902 0 10.36 10.72 10.31 10.49 545500 10.49 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20210902 0 2.6 2.66 2.49 2.6 96747 2.6
INDP.US Indaptus Therapeutics Inc 20210902 0 10.39 10.67 9.33 9.62 177000 9.62 down up incorrect
INDT.US INDUS Realty Trust Inc 20210902 0 69.58 70.2 69.58 70.2 2300 69.8993 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20210902 0 3.61 3.89 3.59 3.82 3671700 3.82 up up correct
INFN.US Infinera Corporation 20210902 0 8.74 9.07 8.62 9.02 1901100 9.02 up up correct
INGN.US Inogen Inc 20210902 0 60.51 60.71 59.01 60.36 104000 60.36 down up incorrect
INKA.US KludeIn I Acquisition Corp 20210902 0 9.77 9.77 9.77 9.77 3900 9.77
INKAU.US KludeIn I Acquisition Corp 20210902 0 10.02 10.02 10.02 10.02 0 10.02
INKAW.US Kludein I Acquisition Corp 20210902 0 0.65 0.65 0.6178 0.6498 1100 0.6498 down down correct
INM.US InMed Pharmaceuticals Inc 20210902 0 2.33 2.49 2.33 2.41 73500 2.41 up up correct
INMB.US INmune Bio Inc 20210902 0 25.16 26.46 23.79 24.02 1286600 24.02 down down correct
INMD.US InMode Ltd 20210902 0 131 134.74 128.701 133.2 1123246 66.6 up up correct
INN.US PF 20210902 0 25.42 25.45 25.4 25.44 27809 25.44 up up correct
INNV.US InnovAge Holding Corp 20210902 0 14.86 15.53 14.705 15.37 443200 15.37 up up correct
INO.US Inovio Pharmaceuticals Inc 20210902 0 8.77 8.84 8.64 8.82 2465300 8.82 up down incorrect
INOD.US Innodata Inc 20210902 0 7.86 8.23 7.86 8.08 35800 8.08 up up correct
INOV.US Inovalon Holdings Inc 20210902 0 40.6 40.64 40.3 40.6 2486700 40.6
INPX.US Inpixon 20210902 0 1.03 1.07 1.03 1.05 4390388 1.05 up up correct
INSE.US Inspired Entertainment Inc 20210902 0 12.95 12.95 12.37 12.42 132600 12.42 down up incorrect
INSG.US Inseego Corp 20210902 0 8.48 8.73 8.46 8.56 690700 8.56 up down incorrect
INSM.US Insmed Incorporated 20210902 0 29.28 29.55 28.74 29.24 583600 29.24 down down correct
INTA.US Intapp Inc. Common Stock 20210902 0 37.02 38.61 36.51 38.18 79686 38.18 up down incorrect
INTC.US Intel Corporation 20210902 0 53.8 53.89 53.35 53.73 15880063 53.3595 down down correct
INTG.US The InterGroup Corporation 20210902 0 48.58 49 44.61 45.05 6800 45.05 down down correct
INTU.US Intuit Inc 20210902 0 563.7 565.285 555.6443 559.79 1086273 559.078 down down correct
INTZ.US Intrusion Inc 20210902 0 4.41 4.7 4.36 4.55 192500 4.55 up up correct
INVA.US Innoviva Inc 20210902 0 15.35 15.64 15.3 15.5 741600 15.5 up up correct
INVE.US Identiv Inc 20210902 0 18.17 18.49 17.91 18.21 51100 18.21 up up correct
INVO.US INVO Bioscience Inc 20210902 0 3.9 3.94 3.84 3.9 10900 3.9
INVZ.US Innoviz Technologies Ltd 20210902 0 7.27 7.28 6.92 7.11 392600 7.11 down down correct
INVZW.US Innoviz Technologies Ltd 20210902 0 1.94 1.94 1.66 1.73 30778 1.73 down down correct
INZY.US Inozyme Pharma Inc 20210902 0 15.08 15.86 15.07 15.86 13200 15.86 up down incorrect
IONM.US Assure Holdings Corp. Common Stock 20210902 0 1.525 1.6 1.5 1.6 7800 1.6 up up correct
IONS.US Ionis Pharmaceuticals Inc 20210902 0 40.5 40.71 39.7 40.55 503900 40.55 up up correct
IOSP.US Innospec Inc 20210902 0 92.72 93.82 92.05 92.31 50665 91.7292 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210902 0 24.44 24.625 24.09 24.5 1156474 24.5 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210902 0 7.27 7.52 7.22 7.255 119800 7.255 down down correct
IPAR.US Inter Parfums Inc 20210902 0 73.44 74.9 72.81 74.5 84055 74.0381 up up correct
IPDN.US Professional Diversity Network Inc 20210902 0 1.31 1.37 1.29 1.34 56294 1.34 up down incorrect
IPGP.US IPG Photonics Corporation 20210902 0 170.77 173.75 169.34 173.36 232100 173.36 up down incorrect
IPHA.US Innate Pharma S.A 20210902 0 5.23 5.62 3.71 4.18 22696000 4.18 down down correct
IPLDP.US Interstate Power and Light Company 20210902 0 26.31 26.38 25.83 26.38 5600 26.0473 up up correct
IPOF.US WT 20210902 0 10 10.02 9.95 10 2018760 10
IPSC.US Century Therapeutics Inc. 20210902 0 26.67 27.5196 26.4 26.4 132443 26.4 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210902 0 9.68 9.68 9.68 9.68 1400 9.68
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210902 0 9.84 9.84 9.84 9.84 1100 9.84
IPW.US iPower Inc. 20210902 0 4.85 4.93 4.71 4.76 49700 4.76 down down correct
IPWR.US Ideal Power Inc 20210902 0 16.9 17.34 16.55 16.72 38000 16.72 down down correct
IQ.US iQIYI Inc 20210902 0 10.07 10.2 9.73 9.92 8649500 9.92 down down correct
IRBT.US iRobot Corporation 20210902 0 82.91 86.81 82.9 84.41 547800 84.41 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210902 0 3.04 3.05 2.81 2.91 130800 2.91 down down correct
IRDM.US Iridium Communications Inc 20210902 0 46.18 46.55 45.4 46.08 713000 46.08 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210902 0 101.5 101.5 100.5 101.5 3904 101.5
IRIX.US IRIDEX Corporation 20210902 0 7.17 7.56 7.14 7.52 16300 7.52 up up correct
IRMD.US IRadimed Corporation 20210902 0 35.92 36.93 35.549 36.71 38200 36.71 up down incorrect
IRTC.US iRhythm Technologies Inc 20210902 0 48.27 48.82 47.76 48 364100 48 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210902 0 13.15 13.36 13.03 13.11 1659800 13.11 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210902 0 9.89 9.89 9.85 9.85 40500 9.8009 down down correct
ISBC.US Investors Bancorp Inc 20210902 0 14.08 14.3 14.025 14.1 1235740 13.9735 up up correct
ISEE.US IVERIC bio Inc 20210902 0 10.303 10.94 10.21 10.25 1989500 10.25 down down correct
ISIG.US Insignia Systems Inc 20210902 0 8.21 8.79 8.08 8.5 34900 8.5 up down incorrect
ISLE.US Isleworth Healthcare Acquisition Corp 20210902 0 9.75 9.78 9.75 9.78 2163 9.78 up down incorrect
ISLEW.US Isleworth Healthcare Acquisition Corp 20210902 0 0.5704 0.5801 0.5704 0.58 4198 0.58 up up correct
ISPC.US iSpecimen Inc. Common Stock 20210902 0 6.45 6.689 6.43 6.62 54200 6.62 up up correct
ISRG.US Intuitive Surgical Inc 20210902 0 1066.8 1077.08 1065.49 1071.53 403866 357.1767 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20210902 0 6.99 7 6.77 6.84 10500 6.84 down down correct
ISTR.US Investar Holding Corporation 20210902 0 22.75 22.75 22.52 22.53 14935 22.3497 down down correct
ISUN.US iSun Inc 20210902 0 8.15 8.3 7.94 8.06 40089 8.06 down up incorrect
ITCI.US Intra 20210902 0 34.54 35.065 33.92 34.81 356200 34.81 up up correct
ITHX.US ITHAX Acquisition Corp 20210902 0 9.65 9.65 9.65 9.65 100000 9.65
ITHXU.US ITHAX Acquisition Corp 20210902 0 9.92 9.92 9.92 9.92 300 9.92
ITHXW.US ITHAX Acquisition Corp 20210902 0 0.5999 0.5999 0.55 0.55 1368 0.55 down down correct
ITI.US Iteris Inc 20210902 0 5.7 5.79 5.62 5.74 124000 5.74 up up correct
ITIC.US Investors Title Company 20210902 0 189 193.23 186.7101 190.48 6089 175.4159 up up correct
ITMR.US Itamar Medical Ltd 20210902 0 20.87 21.085 20.49 20.72 12400 20.72 down down correct
ITOS.US iTeos Therapeutics Inc 20210902 0 28.92 29.65 28.36 29.58 169600 29.58 up up correct
ITQRU.US Itiquira Acquisition Corp 20210902 0 9.95 9.95 9.95 9.95 0 9.95
ITQRW.US Itiquira Acquisition Corp 20210902 0 0.56 0.56 0.5003 0.5006 7500 0.5006 down down correct
ITRI.US Itron Inc 20210902 0 84.79 85.32 83.07 83.65 221200 83.65 down up incorrect
ITRM.US Iterum Therapeutics plc 20210902 0 0.7 0.709 0.685 0.698 1798700 0.698 down down correct
ITRN.US Ituran Location and Control Ltd 20210902 0 26.6 26.95 26.29 26.45 23371 26.1615 down down correct
IVA.US Inventiva S.A 20210902 0 13.45 14 13.45 13.45 2200 13.45
IVAC.US Intevac Inc 20210902 0 5.1 5.19 5.09 5.18 129700 5.18 up up correct
IZEA.US IZEA Worldwide Inc 20210902 0 2.45 2.52 2.4104 2.43 547920 2.43 down down correct
JACK.US Jack in the Box Inc 20210902 0 106.16 106.5 104.87 105.42 301785 104.8759 down down correct
JAGX.US Jaguar Health Inc 20210902 0 1.19 1.24 1.19 1.2 1648175 3.6 up up correct
JAKK.US JAKKS Pacific Inc 20210902 0 14.12 14.43 13.8 13.99 60600 13.99 down down correct
JAMF.US Jamf Holding Corp 20210902 0 36 36.16 35.335 35.41 468900 35.41 down down correct
JAN.US JanOne Inc 20210902 0 6.74 6.96 6.56 6.62 85300 6.62 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210902 0 31.28 32.545 30.955 32.01 130400 32.01 up up correct
JAQCU.US Jupiter Acquisition Corp 20210902 0 9.77 9.79 9.75 9.79 26400 9.79 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210902 0 132.98 136.5 132.41 135.67 759500 135.67 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210902 0 180.04 183.12 179.85 182.93 363770 182.6492 up up correct
JBLU.US JetBlue Airways Corporation 20210902 0 15.1 15.42 14.96 15.2 5712700 15.2 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210902 0 85.14 85.6 84.15 85.32 50200 85.32 up up correct
JCIC.US Jack Creek Investment Corp 20210902 0 9.66 9.66 9.66 9.66 3100 9.66
JCICU.US Jack Creek Investment Corp 20210902 0 9.946 9.946 9.946 9.946 0 9.946
JCICW.US Jack Creek Investment Corp 20210902 0 0.68 0.68 0.66 0.67 8760 0.67 down down correct
JCS.US Communications Systems Inc 20210902 0 6.72 6.79 6.7 6.78 11892 3.9684 up up correct
JCTCF.US Jewett 20210902 0 10.75 11.42 10.71 11.14 26200 11.14 up up correct
JD.US JD.com Inc 20210902 0 80.51 81.32 79.337 80.24 9903500 80.24 down down correct
JFIN.US Jiayin Group Inc 20210902 0 4.41 4.5 4.2 4.33 201300 4.33 down down correct
JFU.US 9F Inc 20210902 0 1.879 1.96 1.87 1.9 246300 1.9 up up correct
JG.US Aurora Mobile Limited 20210902 0 2.18 2.66 2.16 2.36 3085900 2.36 up up correct
JJSF.US J & J Snack Foods Corp 20210902 0 161.52 163.909 160.45 163.39 43990 162.0464 up up correct
JKHY.US Jack Henry & Associates Inc 20210902 0 177.94 178.4 175.92 176.23 287390 175.215 down down correct
JMPNZ.US JMPNZ 20210902 0 25.52 25.7 25.52 25.58 2400 25.1495 up up correct
JNCE.US Jounce Therapeutics Inc 20210902 0 6.62 6.64 6.24 6.44 227100 6.44 down down correct
JOAN.US JOANN Inc 20210902 0 13.33 13.35 12.695 12.76 1045100 12.5133 down up incorrect
JOBS.US 51job Inc 20210902 0 76.66 77.13 76.62 77.03 313900 77.03 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210902 0 9.7 9.73 9.67 9.7 6700 9.7
JOFFU.US JOFF Fintech Acquisition Corp 20210902 0 9.92 9.92 9.92 9.92 0 9.92
JOFFW.US JOFF Fintech Acquisition Corp 20210902 0 0.6503 0.7377 0.62 0.65 38413 0.65 down down correct
JOUT.US Johnson Outdoors Inc 20210902 0 116.65 116.65 114.46 114.46 16482 114.1388 down up incorrect
JPM.US PM 20210902 0 25.48 25.6 25.48 25.58 266297 25.2226 up up correct
JRJC.US China Finance Online Co. Limited 20210902 0 4.5 4.59 4.3 4.56 34900 4.56 up up correct
JRSH.US Jerash Holdings (US) Inc 20210902 0 7.85 7.85 7.76 7.8 22771 7.7473 down down correct
JRVR.US James River Group Holdings Ltd 20210902 0 36.92 37.23 36.18 36.29 84391 35.5627 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20210902 0 25.41 25.6869 25.3901 25.67 5403 25.2972 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210902 0 9.72 9.72 9.65 9.65 1200 9.65 down down correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210902 0 10.03 10.03 10.03 10.03 1400 10.03
JUPW.US Jupiter Wellness Inc 20210902 0 1.81 1.82 1.71 1.78 476200 1.78 down down correct
JUPWW.US Jupiter Wellness Inc 20210902 0 0.8001 0.8499 0.7801 0.8499 4882 0.8499 up down incorrect
JVA.US Coffee Holding Co. Inc 20210902 0 5.05 5.2 5.05 5.09 24200 5.09 up up correct
JWEL.US Jowell Global Ltd 20210902 0 5.53 5.7 5.3535 5.49 44322 5.49 down down correct
JYAC.US Jiya Acquisition Corp 20210902 0 9.67 9.67 9.67 9.67 4800 9.67
JYNT.US The Joint Corp 20210902 0 105 108.62 104.73 106.46 125000 106.46 up up correct
JZXN.US Jiuzi Holdings Inc 20210902 0 3.41 3.45 3.21 3.3 336900 3.3 down down correct
KAII.US Kismet Acquisition Two Corp 20210902 0 9.75 9.75 9.75 9.75 1500 9.75
KAIIU.US Kismet Acquisition Two Corp 20210902 0 9.85 9.85 9.82 9.82 7800 9.82 down down correct
KAIIW.US Kismet Acquisition Two Corp 20210902 0 0.7001 0.7001 0.7001 0.7001 1400 0.7001
KAIR.US Kairos Acquisition Corp 20210902 0 9.71 9.72 9.71 9.72 5400 9.72 up up correct
KAIRU.US Kairos Acquisition Corp 20210902 0 9.93 9.93 9.93 9.93 0 9.93
KAIRW.US Kairos Acquisition Corp 20210902 0 0.5901 0.638 0.59 0.638 3800 0.638 up up correct
KALA.US Kala Pharmaceuticals Inc 20210902 0 3.51 3.57 3.39 3.49 849100 3.49 down down correct
KALU.US Kaiser Aluminum Corporation 20210902 0 125.07 127.62 123.81 124.87 77725 124.87 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20210902 0 21 21.3 20.13 20.88 110000 20.88 down down correct
KARO.US Karooooo Ltd 20210902 0 31.52 31.85 30.9 31.01 9234 31.01 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210902 0 5.7 5.829 5.69 5.77 11200 5.77 up down incorrect
KBAL.US Kimball International Inc 20210902 0 12.54 12.54 12.25 12.3 149809 12.0971 down down correct
KBNT.US Kubient Inc 20210902 0 3.76 3.79 3.64 3.66 64000 3.66 down down correct
KBNTW.US Kubient Inc 20210902 0 0.9 0.95 0.9 0.95 6996 0.95 up up correct
KBSF.US KBS Fashion Group Limited 20210902 0 4.15 4.25 4.05 4.08 82200 4.08 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210902 0 33.76 34.5 33.395 33.71 1269500 33.71 down down correct
KDMN.US Kadmon Holdings Inc 20210902 0 5.48 5.495 5.33 5.41 2461400 5.41 down down correct
KDNY.US Chinook Therapeutics Inc 20210902 0 13.52 13.61 13.23 13.52 234500 13.52
KDP.US Keurig Dr Pepper Inc 20210902 0 35.76 35.965 35.57 35.86 3338054 35.86 up down incorrect
KE.US Kimball Electronics Inc 20210902 0 24.11 24.41 24.03 24.18 35800 24.18 up up correct
KELYA.US Kelly Services Inc 20210902 0 20.03 20.07 19.695 19.89 118639 19.835 down up incorrect
KELYB.US Kelly Services Inc 20210902 0 20 20 20 20 1116 20
KEQU.US Kewaunee Scientific Corporation 20210902 0 13.43 13.43 13.43 13.43 0 13.43
KERN.US Akerna Corp 20210902 0 3.44 3.56 3.4 3.46 355000 3.46 up up correct
KERNW.US Akerna Corp 20210902 0 0.675 0.675 0.6306 0.6408 4950 0.6408 down down correct
KFFB.US Kentucky First Federal Bancorp 20210902 0 7.0652 7.19 7.0627 7.19 1582 7.089 up up correct
KFRC.US Kforce Inc 20210902 0 58.64 59.44 58.25 59.03 70927 58.5662 up up correct
KHC.US The Kraft Heinz Company 20210902 0 36.19 36.385 35.855 36.07 6428163 35.6672 down up incorrect
KIDS.US OrthoPediatrics Corp 20210902 0 71.78 72.095 69.97 70.87 68800 70.87 down up incorrect
KIII.US Kismet Acquisition Three Corp 20210902 0 9.63 9.66 9.63 9.66 96000 9.66 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210902 0 9.89 9.89 9.89 9.89 0 9.89
KIIIW.US Kismet Acquisition Three Corp 20210902 0 0.69 0.69 0.69 0.69 6100 0.69
KINS.US Kingstone Companies Inc 20210902 0 7.177 7.29 7.15 7.25 21191 7.192 up up correct
KINZ.US KINS Technology Group Inc 20210902 0 9.89 9.94 9.89 9.925 111400 9.925 up up correct
KINZU.US KINS Technology Group Inc 20210902 0 10.13 10.132 10.13 10.132 400 10.132 up up correct
KINZW.US KINS Technology Group Inc 20210902 0 0.59 0.59 0.567 0.5786 6483 0.5786 down up incorrect
KIRK.US Kirkland's Inc 20210902 0 20.5 21.7 19.29 21.33 1943700 21.33 up up correct
KLAC.US KLA Corporation 20210902 0 337.89 339.66 335.36 337.71 470595 336.833 down down correct
KLAQ.US KL Acquisition Corp 20210902 0 9.63 9.63 9.63 9.63 5800 9.63
KLAQU.US KL Acquisition Corp 20210902 0 9.86 9.86 9.81 9.81 6000 9.81 down down correct
KLAQW.US KL Acquisition Corp 20210902 0 0.71 0.7101 0.6209 0.6897 14097 0.6897 down down correct
KLDO.US Kaleido Biosciences Inc 20210902 0 6.34 6.71 6.3 6.68 70000 6.68 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210902 0 71.5 73.299 70.19 72.81 827102 72.4371 up up correct
KLTR.US Kaltura Inc. Common Stock 20210902 0 11.64 12.785 11.55 12.09 360700 12.09 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20210902 0 6.19 7.29 6.1 6.3 173700 6.3 up up correct
KMDA.US Kamada Ltd 20210902 0 5.37 5.49 5.36 5.49 47500 5.49 up up correct
KMPH.US KemPharm Inc 20210902 0 9.24 9.5 9.16 9.4 321600 9.4 up up correct
KNBE.US KnowBe4 Inc 20210902 0 24.19 25.378 23.81 25.09 447600 25.09 up up correct
KNDI.US Kandi Technologies Group Inc 20210902 0 5.12 5.2 5.08 5.11 698300 5.11 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20210902 0 12.84 13 12.33 12.97 265600 12.97 up down incorrect
KNSL.US Kinsale Capital Group Inc 20210902 0 184 185.21 181.04 185.02 86296 185.02 up up correct
KNTE.US Kinnate Biopharma Inc 20210902 0 23.51 23.96 23.11 23.68 108200 23.68 up up correct
KOD.US Kodiak Sciences Inc 20210902 0 97.24 97.67 93.59 94.45 327000 94.45 down down correct
KOPN.US Kopin Corporation 20210902 0 5.79 5.99 5.71 5.81 1245500 5.81 up up correct
KOR.US Corvus Gold Inc 20210902 0 3.15 3.18 3.15 3.18 61683 3.18 up down incorrect
KORE.US WT 20210902 0 0.9251 0.9626 0.9201 0.94 10356 0.94 up up correct
KOSS.US Koss Corporation 20210902 0 18.51 18.8 18.23 18.62 136400 18.62 up up correct
KPLT.US Katapult Holdings Inc 20210902 0 4.91 6.5 4.82 5.64 46206900 5.64 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210902 0 1.1 1.5696 1.06 1.4347 977408 1.4347 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210902 0 1.81 1.81 1.74 1.78 863900 1.78 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20210902 0 5.93 6.01 5.76 5.85 1087400 5.85 down down correct
KRBP.US Kiromic BioPharma Inc 20210902 0 3.38 3.74 3.322 3.74 188600 3.74 up up correct
KRKR.US 36Kr Holdings Inc 20210902 0 1.87 1.949 1.86 1.92 220100 1.92 up down incorrect
KRMD.US Repro Med Systems Inc 20210902 0 3.24 3.32 3.2 3.25 99367 3.25 up up correct
KRNL.US Kernel Group Holdings Inc 20210902 0 9.681 9.7 9.67 9.7 10900 9.7 up up correct
KRNLU.US Kernel Group Holdings Inc 20210902 0 9.96 9.96 9.96 9.96 0 9.96
KRNLW.US Kernel Group Holdings Inc 20210902 0 0.705 0.705 0.6602 0.6602 4351 0.6602 down down correct
KRNT.US Kornit Digital Ltd 20210902 0 130.71 135.77 130.5 133.53 167000 133.53 up up correct
KRNY.US Kearny Financial Corp 20210902 0 12.83 12.96 12.78 12.85 216497 12.7475 up up correct
KRON.US Kronos Bio Inc 20210902 0 21.11 21.64 20.87 21.32 117555 21.32 up up correct
KROS.US Keros Therapeutics Inc 20210902 0 34.09 34.39 33.05 33.67 141000 33.67 down down correct
KRT.US Karat Packaging Inc 20210902 0 23.49 23.49 22.57 23.04 13300 23.04 down down correct
KRTX.US Karuna Therapeutics Inc 20210902 0 119.61 126.3 117.5 124.4 128900 124.4 up up correct
KRUS.US Kura Sushi USA Inc 20210902 0 51.04 51.965 49.55 50.04 21600 50.04 down up incorrect
KRYS.US Krystal Biotech Inc 20210902 0 61.49 62.43 60.67 62.22 74600 62.22 up up correct
KSI.US Kadem Sustainable Impact Corporation 20210902 0 9.6114 9.68 9.6114 9.68 47652 9.68 up up correct
KSICU.US Kadem Sustainable Impact Corporation 20210902 0 9.9 9.9 9.9 9.9 0 9.9
KSICW.US Kadem Sustainable Impact Corporation 20210902 0 0.5351 0.5351 0.5005 0.5202 20975 0.5202 down up incorrect
KSPN.US Kaspien Holdings Inc 20210902 0 20.45 20.45 19.9987 19.9987 2693 19.9987 down down correct
KTCC.US Key Tronic Corporation 20210902 0 6.9 6.95 6.8 6.88 7100 6.88 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210902 0 24.6 24.92 24.24 24.33 748600 24.33 down down correct
KTRA.US Kintara Therapeutics Inc 20210902 0 1.47 1.56 1.47 1.48 238300 1.48 up up correct
KURA.US Kura Oncology Inc 20210902 0 19.35 19.45 18.8 19.15 391000 19.15 down up incorrect
KVHI.US KVH Industries Inc 20210902 0 10.43 10.43 10.12 10.29 57200 10.29 down up incorrect
KVSA.US Khosla Ventures Acquisition Co 20210902 0 9.87 9.9 9.87 9.88 6500 9.88 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20210902 0 9.93 9.99 9.92 9.98 161200 9.98 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20210902 0 9.768 9.78 9.733 9.74 6200 9.74 down down correct
KXIN.US Kaixin Auto Holdings 20210902 0 3.18 3.24 3.08 3.13 1161700 3.13 down down correct
KYMR.US Kymera Therapeutics Inc 20210902 0 60.93 61.33 59.83 60.69 259600 60.69 down down correct
KZIA.US Kazia Therapeutics Limited 20210902 0 10.42 10.7 10.42 10.7 15100 10.7 up down incorrect
KZR.US Kezar Life Sciences Inc 20210902 0 7.97 8.53 7.86 8.19 127600 8.19 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210902 0 9.76 9.76 9.76 9.76 100 9.76
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210902 0 9.97 9.97 9.97 9.97 0 9.97
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210902 0 0.572 0.64 0.55 0.64 500 0.64 up up correct
LABP.US Landos Biopharma Inc 20210902 0 13.85 15 13.4 14.56 78000 14.56 up down incorrect
LAKE.US Lakeland Industries Inc 20210902 0 24.16 24.46 23.81 24.12 78400 24.12 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20210902 0 115.42 116.54 115.02 116.26 339311 113.6993 up up correct
LANC.US Lancaster Colony Corporation 20210902 0 175.63 177.4147 175.32 176.8 79122 175.1068 up up correct
LAND.US Gladstone Land Corporation 20210902 0 23.89 23.91 23.325 23.51 222967 23.3452 down down correct
LANDM.US Gladstone Land Corporation 20210902 0 26.067 26.27 25.844 26.06 19300 25.6441 down down correct
LANDO.US Gladstone Land Corporation 20210902 0 25.51 25.65 25.48 25.544 24700 25.0558 up up correct
LARAX.US LARAX 20210902 0 10.92 10.92 10.92 10.92 0 10.8068
LARK.US Landmark Bancorp Inc 20210902 0 26.5048 26.5048 26.219 26.2952 10272 24.8626 down down correct
LASR.US nLIGHT Inc 20210902 0 28.09 28.55 27.725 28.16 65900 28.16 up up correct
LAUR.US Laureate Education Inc 20210902 0 15.99 16.02 15.75 15.86 420220 8.9184 down down correct
LAWS.US Lawson Products Inc 20210902 0 52.53 52.87 52.48 52.84 5200 52.84 up down incorrect
LAZR.US Luminar Technologies Inc 20210902 0 17.06 17.77 17.02 17.42 2111800 17.42 up down incorrect
LAZY.US Lazydays Holdings Inc 20210902 0 24.08 24.398 23.843 24.21 50300 24.21 up up correct
LBAI.US Lakeland Bancorp Inc 20210902 0 16.85 16.98 16.77 16.87 120315 16.7491 up down incorrect
LBC.US Luther Burbank Corporation 20210902 0 13.02 13.05 12.96 13.01 10428 12.9042 down up incorrect
LBPH.US Longboard Pharmaceuticals Inc 20210902 0 9.627 10.31 9.56 10 20300 10 up up correct
LBPS.US 4D pharma plc 20210902 0 9.8 9.8 9.72 9.77 16200 9.77 down down correct
LBPSW.US 4D pharma plc 20210902 0 0.91 0.97 0.9 0.9699 1605 0.9699 up up correct
LBRDA.US Liberty Broadband Corporation 20210902 0 187.53 188.4 186.74 187.1 94300 187.1 down down correct
LBRDK.US Liberty Broadband Corporation 20210902 0 193.38 194.05 192.085 192.6 614400 192.6 down up incorrect
LBRDP.US Liberty Broadband Corporation 20210902 0 27.83 27.903 27.7 27.9 64500 27.0479 up up correct
LBTYA.US Liberty Global plc 20210902 0 28.51 29.21 28.445 29.09 990304 29.09 up up correct
LBTYB.US Liberty Global plc 20210902 0 28.33 28.33 28.33 28.33 0 28.33
LBTYK.US Liberty Global plc 20210902 0 28.61 29.28 28.48 29.22 1984800 29.22 up up correct
LCA.US Landcadia Holdings IV Inc 20210902 0 9.78 9.78 9.78 9.78 600 9.78
LCAA.US L Catterton Asia Acquisition Corp 20210902 0 9.67 9.67 9.67 9.67 3100 9.67
LCAAU.US L Catterton Asia Acquisition Corp 20210902 0 9.92 9.92 9.92 9.92 0 9.92
LCAAW.US L Catterton Asia Acquisition Corp 20210902 0 0.7501 0.7501 0.75 0.75 3741 0.75 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210902 0 9.94 9.94 9.94 9.94 0 9.94
LCAP.US Lionheart Acquisition Corporation II 20210902 0 9.885 9.91 9.88 9.89 1576500 9.89 up down incorrect
LCAPU.US Lionheart Acquisition Corporation II 20210902 0 10.25 10.25 10.25 10.25 0 10.25
LCAPW.US Lionheart Acquisition Corporation II 20210902 0 0.8 0.8 0.725 0.75 48528 0.75 down down correct
LCID.US Lucid Group Inc. Common Stock 20210902 0 18.44 18.919 18 18.66 38521800 18.66 up up correct
LCNB.US LCNB Corp 20210902 0 17.665 17.665 17.38 17.42 8918 17.2451 down down correct
LCRDX.US LCRDX 20210902 0 10.92 10.92 10.92 10.92 0 10.794
LCRUX.US LCRUX 20210902 0 10.92 10.92 10.92 10.92 0 10.8058
LCUT.US Lifetime Brands Inc 20210902 0 18.45 18.83 17.54 17.65 91484 17.6058 down down correct
LCY.US Landcadia Holdings III Inc 20210902 0 0.014 0.014 0.014 0.014 857143 0.014
LDHA.US LDH Growth Corp I 20210902 0 9.71 9.71 9.71 9.71 2100 9.71
LDHAU.US LDH Growth Corp I 20210902 0 9.95 9.95 9.95 9.95 525000 9.95
LDHAW.US LDH Growth Corp I 20210902 0 0.8466 0.8506 0.7731 0.7731 31456 0.7731 down down correct
LE.US Lands' End Inc 20210902 0 30.12 32.91 30.12 31.1 602800 31.1 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20210902 0 137.78 138.42 136.73 137.8 144041 136.7211 up up correct
LEDS.US SemiLEDs Corporation 20210902 0 10.15 10.7 9.9 10.21 787300 10.21 up up correct
LEE.US Lee Enterprises Incorporated 20210902 0 24.15 24.29 22.98 23.06 26700 23.06 down up incorrect
LEGA.US Lead Edge Growth Opportunities Ltd 20210902 0 9.77 9.85 9.72 9.84 123400 9.84 up up correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20210902 0 9.87 9.95 9.85 9.95 8800 9.95 up up correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20210902 0 0.68 0.68 0.6551 0.67 3167 0.67 down down correct
LEGH.US Legacy Housing Corporation 20210902 0 19.9 20.1 19.46 20.08 61900 20.08 up up correct
LEGN.US Legend Biotech Corporation 20210902 0 38.63 41.13 38.41 40.85 296700 40.85 up up correct
LEGOU.US Legato Merger Corp 20210902 0 13.8 13.8 13.8 13.8 400 13.8
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210902 0 50.92 50.92 50.92 50.92 0 48.348
LESL.US Leslie's Inc 20210902 0 24.39 24.475 24.1 24.36 838200 24.36 down down correct
LEVL.US Level One Bancorp Inc 20210902 0 28.25 28.37 27.95 28.1 42302 28.0033 down down correct
LEVLP.US Level One Bancorp Inc 20210902 0 27.326 27.326 27.326 27.326 400 26.863
LEXX.US Lexaria Bioscience Corp 20210902 0 6.3 6.35 6.12 6.18 59000 6.18 down down correct
LEXXW.US Lexaria Bioscience Corp 20210902 0 2.4 2.47 2.39 2.39 4793 2.39 down down correct
LFMD.US LifeMD Inc 20210902 0 7.88 8.15 7.58 7.7 293700 7.7 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210902 0 14.99 16.218 14.88 15.59 723900 15.59 up down incorrect
LFTR.US Lefteris Acquisition Corp 20210902 0 9.72 9.75 9.71 9.74 28600 9.74 up up correct
LFTRU.US Lefteris Acquisition Corp 20210902 0 9.97 10.095 9.94 10.095 3400 10.095 up up correct
LFTRW.US Lefteris Acquisition Corp 20210902 0 0.812 0.92 0.812 0.89 41700 0.89 up up correct
LFUS.US Littelfuse Inc 20210902 0 283.46 283.94 280.63 283.94 38089 283.4809 up up correct
LFVN.US LifeVantage Corporation 20210902 0 7.69 7.99 7.6 7.66 57600 7.66 down up incorrect
LGAC.US Lazard Growth Acquisition Corp. I 20210902 0 9.65 9.65 9.65 9.65 2800 9.65
LGACU.US Lazard Growth Acquisition Corp. I 20210902 0 9.86 9.86 9.81 9.83 1800 9.83 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20210902 0 0.8701 0.8701 0.85 0.85 1515 0.85 down down correct
LGHL.US Lion Group Holding Ltd 20210902 0 1.46 1.55 1.42 1.42 372300 1.42 down up incorrect
LGHLW.US Lion Financial Group Limited 20210902 0 0.142 0.16 0.142 0.1592 38766 0.1592 up down incorrect
LGIH.US LGI Homes Inc 20210902 0 164.9 165.25 162.43 163.4 116200 163.4 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20210902 0 140 142.47 137.85 139.83 291900 139.83 down down correct
LGO.US Largo Resources Ltd 20210902 0 13.89 14.06 13.49 13.51 127756 13.51 down down correct
LGVN.US Longeveron Inc 20210902 0 3.5001 3.79 3.5001 3.65 121627 3.65 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20210902 0 9.71 9.71 9.71 9.71 2800 9.71
LHCG.US LHC Group Inc 20210902 0 187.6 188.59 185 185.31 158800 185.31 down down correct
LHDX.US Lucira Health Inc 20210902 0 8.56 9.02 8.5 8.9 228800 8.9 up down incorrect
LI.US Li Auto Inc 20210902 0 30.58 31.77 30.47 31.2 8405241 31.2 up up correct
LIDR.US Aeye Inc 20210902 0 9.2 9.69 8.97 9.37 207400 9.37 up up correct
LIDRW.US AEye Inc 20210902 0 1.3 1.42 1.25 1.4 54400 1.4 up up correct
LIFE.US aTyr Pharma Inc 20210902 0 5.47 5.517 5.4 5.48 94600 5.48 up up correct
LILA.US Liberty Latin America Ltd 20210902 0 14.29 14.47 14.23 14.31 136800 14.31 up up correct
LILAK.US Liberty Latin America Ltd 20210902 0 14.44 14.55 14.34 14.42 336500 14.42 down down correct
LILM.US Lilium NV 20210902 0 9.99 9.99 9.98 9.99 253600 9.99
LILMW.US Lilium Equity Warrants 20210902 0 1.59 1.59 1.58 1.58 7100 1.58 down down correct
LINC.US Lincoln Educational Services Corporation 20210902 0 6.48 6.5 6.36 6.39 35900 6.39 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20210902 0 14.35 14.59 14.12 14.3 355100 14.3 down up incorrect
LINK.US Interlink Electronics Inc 20210902 0 9.9301 10.43 9.9301 10.2116 23110 10.2116 up up correct
LIQT.US LiqTech International Inc 20210902 0 5.61 5.82 5.55 5.81 54500 5.81 up up correct
LITE.US Lumentum Holdings Inc 20210902 0 87.83 89.04 87.83 88.33 412200 88.33 up down incorrect
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210902 0 9.74 9.74 9.74 9.74 100 9.74
LITTU.US Logistics Innovation Technologies Corp. Units 20210902 0 10.34 10.34 10.34 10.34 100 10.34
LITTW.US Logistics Innovation Technologies Corp. Warrant 20210902 0 1.17 1.17 1.15 1.1504 2033 1.1504 down down correct
LIVE.US Live Ventures Incorporated 20210902 0 49.01 50.67 40.53 41.76 91300 41.76 down down correct
LIVN.US LivaNova PLC 20210902 0 84.06 86.89 83.67 86.84 466400 86.84 up down incorrect
LIVX.US LiveXLive Media Inc 20210902 0 3.39 3.52 3.36 3.38 332100 3.38 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210902 0 2.54 2.57 2.36 2.48 104200 2.48 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210902 0 0.642 0.671 0.622 0.643 13700 0.643 up up correct
LIZI.US Lizhi Inc 20210902 0 4.31 4.65 4.274 4.36 1209600 4.36 up up correct
LJAQ.US LightJump Acquisition Corporation 20210902 0 9.76 9.8 9.76 9.8 7600 9.8 up up correct
LJAQU.US LightJump Acquisition Corporation 20210902 0 10.03 10.03 10.02 10.03 900 10.03
LJAQW.US LightJump Acquisition Corporation 20210902 0 0.6009 0.6301 0.6009 0.609 3249 0.609 up up correct
LJPC.US La Jolla Pharmaceutical Company 20210902 0 4.09 4.2 4.07 4.12 57879 4.12 up up correct
LKCO.US Luokung Technology Corp 20210902 0 1.53 1.59 1.52 1.54 2451500 1.54 up up correct
LKFN.US Lakeland Financial Corporation 20210902 0 66.77 67.78 66.4079 67.46 87792 67.46 up up correct
LKQ.US LKQ Corporation 20210902 0 51.96 52.08 51.07 51.26 1451986 51.0372 down down correct
LLL.US JX Luxventure Ltd 20210902 0 4.1538 4.25 4.05 4.08 82179 4.08 down up incorrect
LLNW.US Limelight Networks Inc 20210902 0 2.73 2.79 2.7 2.75 767400 2.75 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210902 0 10.1 10.16 10.1 10.13 23700 10.13 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210902 0 10.38 10.4 10.35 10.36 22300 10.36 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210902 0 1.32 1.59 1.25 1.25 68700 1.25 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210902 0 9.92 9.93 9.92 9.93 6900 9.93 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20210902 0 10.3 10.3 10.3 10.3 1100 10.3
LMAOW.US LMF Acquisition Opportunities Inc 20210902 0 0.39 0.3951 0.3884 0.3904 38252 0.3904 up up correct
LMAT.US LeMaitre Vascular Inc 20210902 0 57.5 58.99 57.45 58.82 105105 58.6991 up up correct
LMB.US Limbach Holdings Inc 20210902 0 7.63 7.7 7.31 7.56 81100 7.56 down down correct
LMDX.US LumiraDx Limited Common Shares 20210902 0 9.911 9.94 9.91 9.94 381200 9.94 up up correct
LMFA.US LM Funding America Inc 20210902 0 5.11 5.19 5 5.06 119000 5.06 down down correct
LMNL.US Liminal BioSciences Inc 20210902 0 2.63 2.7 2.58 2.7 175000 2.7 up up correct
LMNR.US Limoneira Company 20210902 0 16.57 16.57 16.08 16.14 11933 15.9843 down down correct
LMPX.US LMP Automotive Holdings Inc 20210902 0 16.62 17.04 16.427 16.59 22000 16.59 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210902 0 16.23 16.43 16.2 16.35 499480 16.1515 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20210902 0 25.31 25.32 25.285 25.32 9774 24.8849 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210902 0 25.1907 25.1907 25.11 25.1101 6679 24.6249 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20210902 0 25.2824 25.3799 25.2801 25.3799 5662 24.8817 up down incorrect
LMST.US Limestone Bancorp Inc 20210902 0 17.6 17.6 17.25 17.45 3500 17.45 down up incorrect
LNDC.US Landec Corporation 20210902 0 10.5 10.61 10.35 10.55 135500 10.55 up up correct
LNSR.US LENSAR Inc 20210902 0 8.69 8.7 8.25 8.4 5000 8.4 down down correct
LNT.US Alliant Energy Corporation 20210902 0 61.81 62.16 61.67 62.05 847851 61.6106 up up correct
LNTH.US Lantheus Holdings Inc 20210902 0 26.86 27.16 26.6 27.1 360100 27.1 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210902 0 6.38 6.56 6.22 6.23 27360 5.9824 down down correct
LOB.US Live Oak Bancshares Inc 20210902 0 61.27 62.36 59.53 59.92 216039 59.89 down down correct
LOCO.US El Pollo Loco Holdings Inc 20210902 0 18.23 18.26 18.04 18.06 74700 18.06 down down correct
LOGC.US LogicBio Therapeutics Inc 20210902 0 4.95 5.1 4.87 4.93 105600 4.93 down down correct
LOGI.US Logitech International S.A 20210902 0 102.92 103.07 101.09 101.23 617762 100.2335 down up incorrect
LOOP.US Loop Industries Inc 20210902 0 9.41 10.6 9.243 10.39 175800 10.39 up up correct
LOPE.US Grand Canyon Education Inc 20210902 0 90.35 91.9 90.35 90.73 235600 90.73 up up correct
LORL.US Loral Space & Communications Inc 20210902 0 43 45.88 42.81 43.99 83600 43.99 up up correct
LOTZ.US CarLotz Inc 20210902 0 4.3 4.44 4.205 4.36 2150900 4.36 up up correct
LOTZW.US CarLotz Inc 20210902 0 0.95 1.04 0.91 1.01 26449 1.01 up down incorrect
LOVE.US The Lovesac Company 20210902 0 56.45 56.755 52.05 52.3 487000 52.3 down up incorrect
LPCN.US Lipocine Inc 20210902 0 1.32 1.32 1.29 1.3 516263 1.3 down up incorrect
LPLA.US LPL Financial Holdings Inc 20210902 0 149.86 151.31 149.01 150.03 264287 149.8055 up up correct
LPRO.US Open Lending Corporation 20210902 0 40 42.36 39.77 41.86 3049800 41.86 up up correct
LPSN.US LivePerson Inc 20210902 0 64.98 66.55 64.5 66.25 475000 66.25 up up correct
LPTH.US LightPath Technologies Inc 20210902 0 2.26 2.28 2.22 2.23 95900 2.23 down up incorrect
LPTX.US Leap Therapeutics Inc 20210902 0 1.72 1.72 1.7 1.72 675500 1.72
LQDA.US Liquidia Corporation 20210902 0 2.79 2.85 2.78 2.81 150100 2.81 up down incorrect
LQDT.US Liquidity Services Inc 20210902 0 25.81 25.86 25.2 25.46 81800 25.46 down up incorrect
LRCX.US Lam Research Corporation 20210902 0 602.72 607.85 599.1509 602.1 857441 599.3101 down down correct
LRFC.US Logan Ridge Finance Corp 20210902 0 26.643 27.22 26.643 27 11900 27 up up correct
LRMR.US Larimar Therapeutics Inc 20210902 0 14.19 15.258 13.99 15.11 30700 15.11 up up correct
LSBK.US Lake Shore Bancorp Inc 20210902 0 14.855 14.855 14.85 14.85 10216 14.713 down down correct
LSCC.US Lattice Semiconductor Corporation 20210902 0 62.33 63.12 61.92 62.82 854800 62.82 up up correct
LSEA.US Landsea Homes Corporation 20210902 0 9 9.1 8.88 9.03 31100 9.03 up up correct
LSEAW.US Landsea Homes Corporation 20210902 0 0.27 0.2899 0.27 0.2756 25514 0.2756 up up correct
LSTR.US Landstar System Inc 20210902 0 171.08 173.23 170.74 171.86 308524 171.6157 up up correct
LSXMA.US The Liberty SiriusXM Group 20210902 0 49.87 50.14 49.56 50.11 464800 50.11 up down incorrect
LSXMB.US The Liberty SiriusXM Group 20210902 0 51.642 51.642 51.642 51.642 0 51.642
LSXMK.US The Liberty SiriusXM Group 20210902 0 49.87 50.01 49.51 50 465600 50 up down incorrect
LTAFX.US Altst Strgs Fd A 20210902 0 6.65 6.65 6.65 6.65 0 6.646
LTBR.US Lightbridge Corporation 20210902 0 6.36 6.7 6.33 6.53 182400 6.53 up down incorrect
LTCFX.US Alternative Strategies Fund Class C 20210902 0 6.34 6.34 6.34 6.34 0 6.33
LTCH.US Latch Inc 20210902 0 13.21 13.8 12.91 13.62 821400 13.62 up down incorrect
LTCHW.US Latch Inc 20210902 0 4.06 4.59 3.995 4.4 152500 4.4 up up correct
LTIFX.US LTIFX 20210902 0 6.71 6.71 6.71 6.71 0 6.71
LTRN.US Lantern Pharma Inc 20210902 0 13.77 13.9 12.9 13.34 93800 13.34 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210902 0 3.75 3.88 3.695 3.71 401400 3.71 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20210902 0 27.68 28 27.68 28 1500 28 up up correct
LTRX.US Lantronix Inc 20210902 0 6.46 6.58 6.16 6.48 201800 6.48 up up correct
LULU.US Lululemon Athletica Inc 20210902 0 398.24 398.85 386.51 388.37 884200 388.37 down down correct
LUMO.US Lumos Pharma Inc 20210902 0 11.31 11.52 11.03 11.36 65800 11.36 up up correct
LUNA.US Luna Innovations Incorporated 20210902 0 10.99 11.07 10.8 10.96 146900 10.96 down up incorrect
LUNG.US Pulmonx Corporation 20210902 0 39.95 41.7 39.51 41.55 285400 41.55 up down incorrect
LUXA.US Lux Health Tech Acquisition Corp 20210902 0 9.8 9.82 9.75 9.78 8200 9.78 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210902 0 10.04 10.101 10.04 10.06 10300 10.06 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210902 0 0.94 0.985 0.93 0.985 12800 0.985 up up correct
LVO.US LiveOne Inc 20210902 0 3.39 3.52 3.36 3.38 332100 3.38 down down correct
LVOX.US LiveVox Holding Inc 20210902 0 7.42 7.5 7.077 7.35 124000 7.35 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210902 0 9.15 9.15 9.15 9.15 0 9.15
LVOXW.US LiveVox Holding Inc 20210902 0 1.3 1.3 1.27 1.27 8521 1.27 down down correct
LVRA.US Levere Holdings Corp 20210902 0 9.64 9.69 9.64 9.66 35700 9.66 up up correct
LVRAU.US Levere Holdings Corp 20210902 0 9.99 10 9.98 9.98 3300 9.98 down up incorrect
LVRAW.US Levere Holdings Corp 20210902 0 1.15 1.25 0.9801 0.982 56206 0.982 down down correct
LVTX.US Lava Therapeutics B.V 20210902 0 6.45 6.54 6.3 6.35 10900 6.35 down down correct
LWAY.US Lifeway Foods Inc 20210902 0 5.57 5.65 5.34 5.37 30100 5.37 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210902 0 10.5 10.55 9.5 9.64 605200 9.64 down down correct
LX.US LexinFintech Holdings Ltd 20210902 0 7.08 7.245 6.92 7.07 1215600 7.07 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20210902 0 9.8 9.88 9.33 9.41 4100 9.41 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210902 0 4.7 4.95 4.66 4.9 1086700 4.9 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210902 0 16.19 16.86 15.965 16.7 146700 16.7 up up correct
LYFT.US Lyft Inc 20210902 0 49 49.968 48.2 49.3 3808300 49.3 up up correct
LYL.US Dragon Victory International Limited 20210902 0 1.43 1.43 1.22 1.35 62200 1.35 down down correct
LYRA.US Lyra Therapeutics Inc 20210902 0 8 8.48 8 8.2 46000 8.2 up up correct
LYTS.US LSI Industries Inc 20210902 0 8.09 8.12 7.87 7.93 95756 7.8804 down up incorrect
LZ.US LegalZoom.com Inc 20210902 0 34.86 36.38 34.77 36.19 476419 36.19 up up correct
MACA.US Moringa Acquisition Corp 20210902 0 9.63 9.63 9.61 9.61 4900 9.61 down up incorrect
MACAU.US Moringa Acquisition Corp 20210902 0 9.883 9.9 9.883 9.9 5300 9.9 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20210902 0 5.05 5.14 4.74 4.91 13800 4.91 down down correct
MACQ.US MCAP Acquisition Corp 20210902 0 9.77 9.85 9.77 9.82 68482 9.82 up down incorrect
MACU.US Mallard Acquisition Corp 20210902 0 9.93 9.93 9.93 9.93 0 9.93
MACUU.US Mallard Acquisition Corp 20210902 0 10.221 10.221 10.221 10.221 0 10.221
MACUW.US Mallard Acquisition Corp 20210902 0 0.3074 0.3199 0.2903 0.3092 24748 0.3092 up down incorrect
MANH.US Manhattan Associates Inc 20210902 0 164.11 167.4 163.92 164.9 391300 164.9 up down incorrect
MANT.US ManTech International Corporation 20210902 0 78.12 78.63 77.41 78.37 72131 77.5498 up up correct
MAPS.US WM Technology Inc 20210902 0 14.49 15.39 14.265 15.32 1006100 15.32 up up correct
MAPSW.US WM Technology Inc 20210902 0 4.825 5.53 4.789 5.53 34875 5.53 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210902 0 9.96 9.96 9.96 9.96 200 9.96
MAQCU.US Maquia Capital Acquisition Corporation 20210902 0 10.15 10.15 10.15 10.15 0 10.15
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210902 0 0.4601 0.471 0.45 0.467 29445 0.467 up up correct
MAR.US Marriott International Inc 20210902 0 135.24 136.88 133.92 135.4 1072600 135.4 up up correct
MARA.US Marathon Digital Holdings Inc 20210902 0 43.19 44.52 41.72 42.2 10899600 42.2 down down correct
MARK.US Remark Holdings Inc 20210902 0 1.28 1.41 1.28 1.37 1231500 1.37 up up correct
MARPS.US Marine Petroleum Trust 20210902 0 4.33 4.6 4.1317 4.1317 68781 4.0371 down up incorrect
MASI.US Masimo Corporation 20210902 0 276.9 279.49 275 278.6 151100 278.6 up up correct
MASS.US 908 Devices Inc 20210902 0 36.33 38.16 36.25 37.78 181000 37.78 up up correct
MAT.US Mattel Inc 20210902 0 21.67 21.74 21.27 21.36 1314000 21.36 down down correct
MATW.US Matthews International Corporation 20210902 0 37.36 37.51 36.72 37.14 119433 37.14 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210902 0 17.9 18.13 17.57 17.65 381600 17.65 down down correct
MAYS.US J.W. Mays Inc 20210902 0 36.33 36.33 36.33 36.33 0 36.33
MBCN.US Middlefield Banc Corp 20210902 0 23.81 23.81 23.69 23.7 922 23.5056 down down correct
MBII.US Marrone Bio Innovations Inc 20210902 0 1.01 1.02 1 1 311400 1 down up incorrect
MBIN.US Merchants Bancorp 20210902 0 36.49 36.909 36.44 36.72 27275 36.5575 up up correct
MBINN.US Merchants Bancorp 20210902 0 27.24 27.24 27 27.15 7300 26.3946 down down correct
MBINO.US Merchants Bancorp 20210902 0 26.5 26.66 26.5 26.63 10800 25.8781 up up correct
MBINP.US Merchants Bancorp 20210902 0 27.31 27.45 27.155 27.45 7300 26.5973 up up correct
MBIO.US Mustang Bio Inc 20210902 0 3 3.04 2.96 3 551300 3
MBNKP.US Medallion Bank 20210902 0 27.47 27.47 27.25 27.25 800 26.2546 down down correct
MBOT.US Microbot Medical Inc 20210902 0 7.43 7.66 7.38 7.43 75300 7.43
MBRX.US Moleculin Biotech Inc 20210902 0 3.08 3.19 3.07 3.18 147344 3.18 up up correct
MBTC.US Nocturne Acquisition Corporation 20210902 0 9.99 9.99 9.99 9.99 200 9.99
MBTCR.US Nocturne Acquisition Corporation 20210902 0 0.4277 0.4277 0.385 0.4089 1993 0.4089 down down correct
MBTCU.US Nocturne Acquisition Corporation 20210902 0 10.43 10.43 10.25 10.25 2400 10.25 down down correct
MBUU.US Malibu Boats Inc 20210902 0 72.98 73.35 70.64 70.99 277500 70.99 down down correct
MBWM.US Mercantile Bank Corporation 20210902 0 31.15 31.4 30.83 31.34 45109 31.0577 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210902 0 9.97 9.97 9.955 9.965 348300 9.965 down down correct
MCADR.US Mountain Crest Acquisition Corp. II 20210902 0 0.73 0.73 0.631 0.7 500 0.7 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20210902 0 10.67 10.67 10.67 10.67 0 10.67
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210902 0 9.75 9.75 9.75 9.75 0 9.75
MCAEU.US Mountain Crest Acquisition Corp. III 20210902 0 10.16 10.16 10.16 10.16 0 10.16
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210902 0 0.39 0.4 0.39 0.39 6669 0.39
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210902 0 10.14 10.15 10.14 10.145 1000 10.145 up up correct
MCBC.US Macatawa Bank Corporation 20210902 0 8.2 8.2 8.1 8.13 25024 8.0563 down down correct
MCBS.US MetroCity Bankshares Inc 20210902 0 20.66 20.73 20.28 20.68 11400 20.68 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210902 0 11.64 11.64 11.64 11.64 0 11.4088
MCFE.US McAfee Corp 20210902 0 27.28 27.55 26.99 27.55 436300 27.4034 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210902 0 27.27 28 25.48 25.93 381900 25.93 down up incorrect
MCHP.US Microchip Technology Incorporated 20210902 0 155.63 156.59 155.14 156.27 3659524 77.9162 up up correct
MCHX.US Marchex Inc 20210902 0 3.17 3.29 3.15 3.15 138700 3.15 down down correct
MCMJ.US Merida Merger Corp. I 20210902 0 9.962 9.962 9.94 9.95 74300 9.95 down down correct
MCMJW.US Merida Merger Corp. I 20210902 0 1.15 1.2001 1.15 1.19 126108 1.19 up up correct
MCRB.US Seres Therapeutics Inc 20210902 0 6.59 6.78 6.54 6.76 2182317 6.76 up up correct
MCRI.US Monarch Casino & Resort Inc 20210902 0 65.26 66.4 63.46 66.2 48000 66.2 up up correct
MDB.US MongoDB Inc 20210902 0 394 406.33 393.365 401.65 1173600 401.65 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210902 0 83.99 84.94 83.51 83.94 92900 83.94 down up incorrect
MDGS.US Medigus Ltd 20210902 0 1.51 1.58 1.49 1.5 640700 1.5 down down correct
MDIA.US MediaCo Holding Inc 20210902 0 8.44 8.68 7.69 7.83 409100 7.83 down down correct
MDJH.US MDJM Ltd 20210902 0 4.82 4.96 4.8 4.95 9000 4.95 up up correct
MDLZ.US Mondelez International Inc 20210902 0 62.5 62.5 61.675 61.92 4346253 61.2262 down down correct
MDNA.US Medicenna Therapeutics Corp 20210902 0 2.37 2.45 2.31 2.43 27600 2.43 up up correct
MDRR.US Medalist Diversified REIT Inc 20210902 0 1.33 1.36 1.31 1.33 125951 1.3089
MDRRP.US Medalist Diversified REIT Inc 20210902 0 23.15 23.155 23.15 23.155 500 22.6596 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210902 0 15.5 15.5 15.29 15.38 1269800 15.38 down down correct
MDVL.US Medavail Holdings Inc 20210902 0 3.52 3.62 3.35 3.53 499900 3.53 up down incorrect
MDWD.US MediWound Ltd 20210902 0 3.79 3.89 3.66 3.68 144900 3.68 down up incorrect
MDWT.US Midwest Holding Inc 20210902 0 37.8 38.36 37.68 38.05 5700 38.05 up down incorrect
MDXG.US MiMedx Group Inc 20210902 0 15.25 15.37 14.82 15.05 562046 15.05 down up incorrect
ME.US 23andMe Holding Co. Class A Common Stock 20210902 0 8.826 9.08 8.67 8.89 823700 8.89 up down incorrect
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210902 0 9.93 9.93 9.93 9.93 0 9.93
MEDP.US Medpace Holdings Inc 20210902 0 188 194.04 186.91 193.91 349700 193.91 up up correct
MEDS.US TRxADE HEALTH Inc 20210902 0 5.15 5.25 5.05 5.25 157200 5.25 up up correct
MEIP.US MEI Pharma Inc 20210902 0 2.84 2.9 2.79 2.9 351900 2.9 up up correct
MELI.US MercadoLibre Inc 20210902 0 1903.08 1970.13 1903.08 1931.33 450500 1931.33 up up correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20210902 0 10.079 10.1 10.079 10.08 33700 10.08 up up correct
MEOH.US Methanex Corporation 20210902 0 37.3 38.57 37.3 38.2 521013 37.9565 up up correct
MERC.US Mercer International Inc 20210902 0 11.39 11.52 11.3 11.43 158983 11.3017 up up correct
MESA.US Mesa Air Group Inc 20210902 0 7.99 8.12 7.87 7.98 301100 7.98 down down correct
MESO.US Mesoblast Limited 20210902 0 6.12 6.15 6.05 6.13 324500 6.13 up up correct
METC.US Ramaco Resources Inc 20210902 0 8.84 9.86 8.81 9.65 434000 9.65 up down incorrect
METCL.US METCL 20210902 0 27.025 27.14 26.86 26.94 17800 26.94 down up incorrect
METX.US Meten EdtechX Education Group Ltd 20210902 0 0.45 0.52 0.38 0.39 152598500 0.39 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210902 0 0.1351 0.18 0.1351 0.16 157443 0.16 up up correct
MEUSW.US 23andMe Holding Co. Warrant 20210902 0 1.59 1.715 1.59 1.63 14400 1.63 up up correct
MF.US Missfresh Limited American Depositary Shares 20210902 0 4.38 4.38 4.22 4.26 340400 4.26 down down correct
MFH.US Mercurity Fintech Holding Inc 20210902 0 2.96 3.11 2.95 2.95 129900 2.95 down down correct
MFIN.US Medallion Financial Corp 20210902 0 8.51 8.51 8.28 8.35 14300 8.35 down down correct
MGEE.US MGE Energy Inc 20210902 0 81.43 81.81 80.8 81.57 39625 81.15 up up correct
MGI.US MoneyGram International Inc 20210902 0 9.06 9.06 8.8 8.92 912100 8.92 down down correct
MGIC.US Magic Software Enterprises Ltd 20210902 0 20.53 20.63 19.91 19.91 32800 19.91 down down correct
MGLN.US Magellan Health Inc 20210902 0 94.25 94.95 94.25 94.6 206600 94.6 up up correct
MGNI.US Magnite Inc 20210902 0 30.18 31.77 29.92 30.99 1811600 30.99 up up correct
MGNX.US MacroGenics Inc 20210902 0 24.06 24.06 22.86 23.33 384500 23.33 down down correct
MGPI.US MGP Ingredients Inc 20210902 0 67.38 68.61 67.36 68.4 66034 68.2935 up down incorrect
MGRC.US McGrath RentCorp 20210902 0 71.38 71.54 71.015 71.52 63560 71.1106 up up correct
MGTA.US Magenta Therapeutics Inc 20210902 0 6.57 6.69 6.45 6.61 163000 6.61 up up correct
MGTX.US MeiraGTx Holdings plc 20210902 0 12.75 12.854 12.28 12.36 121000 12.36 down down correct
MGYR.US Magyar Bancorp Inc 20210902 0 10.625 10.6412 10.51 10.5599 10024 10.4518 down down correct
MHLD.US Maiden Holdings Ltd 20210902 0 3.14 3.2 3.12 3.19 66400 3.19 up down incorrect
MICT.US MICT Inc 20210902 0 1.81 1.855 1.77 1.78 891400 1.78 down up incorrect
MIDD.US The Middleby Corporation 20210902 0 183.94 184.79 181.53 181.98 258635 181.98 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210902 0 16.185 16.49 16 16 12681 16 down down correct
MILE.US Metromile Inc 20210902 0 4.17 4.6 4.09 4.44 5878100 4.44 up up correct
MILEW.US Metromile Inc 20210902 0 0.92 0.92 0.8302 0.91 75184 0.91 down down correct
MIME.US Mimecast Limited 20210902 0 70.47 70.5 69.31 69.37 523500 69.37 down down correct
MIND.US MIND Technology Inc 20210902 0 2.02 2.03 2.01 2.03 35400 2.03 up up correct
MINDP.US MIND Technology Inc 20210902 0 25.14 25.28 25.13 25.28 1362 24.7191 up down incorrect
MINM.US Minim Inc. Common Stock 20210902 0 2.19 2.24 2.14 2.18 83600 2.18 down up incorrect
MIR.US WT 20210902 0 1.63 1.657 1.61 1.65 90721 1.65 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20210902 0 17 17.79 16.37 17.2 267200 17.2 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20210902 0 9.42 9.663 9 9.45 16400 9.45 up up correct
MIST.US Milestone Pharmaceuticals Inc 20210902 0 6.14 6.21 6.03 6.13 12300 6.13 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210902 0 9.68 9.68 9.68 9.68 0 9.68
MITAU.US Coliseum Acquisition Corp. Unit 20210902 0 9.81 9.9 9.81 9.89 1400 9.89 up down incorrect
MITAW.US Coliseum Acquisition Corp. Warrant 20210902 0 0.68 0.68 0.68 0.68 147 0.68
MITC.US MeaTech 3D Ltd 20210902 0 5.53 5.6 5.5 5.55 30300 5.55 up up correct
MITK.US Mitek Systems Inc 20210902 0 22.93 23.29 22.73 22.89 448000 22.89 down down correct
MITO.US Stealth BioTherapeutics Corp 20210902 0 1.31 1.45 1.29 1.45 334800 1.45 up up correct
MKD.US Molecular Data Inc 20210902 0 0.52 0.546 0.48 0.523 9954700 0.523 up up correct
MKSI.US MKS Instruments Inc 20210902 0 146.06 147.71 145.36 147.24 546191 147.24 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210902 0 9.9 10.12 9.03 9.4 671000 9.4 down down correct
MKTWW.US MarketWise Inc. Warrant 20210902 0 1.5 1.6 1.41 1.41 80200 1.41 down down correct
MKTX.US MarketAxess Holdings Inc 20210902 0 482.82 482.82 474.645 479.47 108598 478.6955 down down correct
MKTY.US Mechanical Technology Incorporated 20210902 0 11.2 11.43 10.33 10.63 289900 10.63 down down correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210902 0 25 25.285 25 25.04 21525 24.2163 up up correct
MLAB.US Mesa Laboratories Inc 20210902 0 269.42 274.255 268.08 268.59 42262 268.4526 down down correct
MLAC.US Malacca Straits Acquisition Company Limited 20210902 0 9.91 9.92 9.91 9.92 1000 9.92 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210902 0 10.18 10.18 10.18 10.18 0 10.18
MLACW.US Malacca Straits Acquisition Company Limited 20210902 0 0.72 0.72 0.72 0.72 420 0.72
MLCO.US Melco Resorts & Entertainment Limited 20210902 0 13.85 14.36 13.74 14.08 3146000 14.08 up up correct
MLHR.US Herman Miller Inc 20210902 0 42.63 42.63 42.07 42.34 339200 42.34 down down correct
MLKN.US MillerKnoll Inc 20210902 0 42.63 42.63 42.07 42.34 339235 42.1508 down up incorrect
MLVF.US Malvern Bancorp Inc 20210902 0 18.56 18.74 18.52 18.52 4200 18.52 down down correct
MMAT.US Meta Materials Inc 20210902 0 4.78 5.4 4.77 5.37 43223700 5.37 up up correct
MMLP.US Martin Midstream Partners L.P 20210902 0 3.13 3.19 3.11 3.13 72963 3.125
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210902 0 2.72 2.75 2.61 2.68 50300 2.68 down down correct
MMSI.US Merit Medical Systems Inc 20210902 0 72.65 73.85 72.65 73.23 183700 73.23 up up correct
MMYT.US MakeMyTrip Limited 20210902 0 26.69 27.07 26.36 26.52 165800 26.52 down down correct
MNDO.US MIND C.T.I. Ltd 20210902 0 3.24 3.27 3.2 3.27 22600 3.27 up up correct
MNDT.US Mandiant Inc. 20210902 0 18.28 18.475 18.14 18.29 1515100 18.29 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20210902 0 409 425.844 395.01 396.1 205800 396.1 down down correct
MNKD.US MannKind Corporation 20210902 0 4.85 4.89 4.73 4.81 1512800 4.81 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210902 0 2.87 2.96 2.84 2.95 2588200 2.95 up up correct
MNOV.US MediciNova Inc 20210902 0 4.15 4.32 4.15 4.24 200300 4.24 up up correct
MNPR.US Monopar Therapeutics Inc 20210902 0 5.11 5.2 5.02 5.08 3800 5.08 down down correct
MNRO.US Monro Inc 20210902 0 56.32 57.07 56.05 56.74 91085 56.4804 up up correct
MNSB.US MainStreet Bancshares Inc 20210902 0 23.43 23.7 23.4 23.7 1300 23.7 up up correct
MNSBP.US MainStreet Bancshares Inc 20210902 0 27.99 28 27.5 28 1900 27.0553 up down incorrect
MNST.US Monster Beverage Corporation 20210902 0 97.98 98.4 97.24 97.6 1046700 97.6 down down correct
MNTK.US Montauk Renewables Inc 20210902 0 8.48 9.4 8.37 9.08 156100 9.08 up up correct
MNTS.US Momentus Inc 20210902 0 10.56 11.7 10.55 11.59 483800 11.59 up up correct
MNTSW.US Momentus Inc 20210902 0 1.95 2.41 1.95 2.33 246749 2.33 up up correct
MNTV.US Momentive Global Inc 20210902 0 19.95 20.4 19.61 20.25 762700 20.25 up up correct
MNTX.US Manitex International Inc 20210902 0 8.17 8.28 7.75 7.75 31700 7.75 down down correct
MODV.US ModivCare Inc 20210902 0 203.42 211.94 203.3 210.32 113000 210.32 up up correct
MOFG.US MidWestOne Financial Group Inc 20210902 0 29.45 29.81 29.435 29.76 35228 29.5492 up up correct
MOGO.US Mogo Inc 20210902 0 5.55 5.74 5.39 5.42 873500 5.42 down down correct
MOHO.US ECMOHO Limited 20210902 0 0.71 0.719 0.671 0.695 692900 0.695 down up incorrect
MOLN.US Molecular Partners AG American Depositary Shares 20210902 0 20.865 21 20.79 21 1000 21 up up correct
MOMO.US Momo Inc 20210902 0 13.62 13.69 13.345 13.44 1702300 13.44 down down correct
MON.US Monument Circle Acquisition Corp 20210902 0 9.67 9.7 9.67 9.7 9400 9.7 up up correct
MONCU.US Monument Circle Acquisition Corp 20210902 0 9.88 9.88 9.88 9.88 0 9.88
MONCW.US Monument Circle Acquisition Corporation 20210902 0 0.57 0.57 0.5678 0.5678 5300 0.5678 down up incorrect
MOR.US MorphoSys AG 20210902 0 15.12 15.16 14.86 14.95 28700 14.95 down down correct
MORF.US Morphic Holding Inc 20210902 0 63.52 64.75 62.41 64.71 113400 64.71 up up correct
MORN.US Morningstar Inc 20210902 0 277.54 288.54 275.89 276.41 100790 276.0927 down down correct
MOSY.US MoSys Inc 20210902 0 5.95 6.14 5.78 5.83 376716 5.83 down down correct
MOTN.US Motion Acquisition Corp 20210902 0 9.96 9.96 9.901 9.93 700 9.93 down down correct
MOTNU.US Motion Acquisition Corp 20210902 0 10.3 10.3 10.3 10.3 0 10.3
MOTNW.US Motion Acquisition Corp 20210902 0 1.31 1.31 1.26 1.26 6200 1.26 down down correct
MOTS.US Motus GI Holdings Inc 20210902 0 0.8 0.823 0.795 0.802 337400 0.802 up up correct
MOVE.US Movano Inc 20210902 0 3.721 4.065 3.721 3.86 8000 3.86 up up correct
MOXC.US Moxian Inc 20210902 0 7.5 7.98 7.5 7.65 490400 7.65 up up correct
MPAA.US Motorcar Parts of America Inc 20210902 0 19.41 19.41 18.82 19.14 25400 19.14 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20210902 0 0.426 0.426 0.426 0.426 900 0.426
MPACW.US Model Performance Acquisition Corp. Warrant 20210902 0 0.4502 0.4502 0.4501 0.4501 300 0.4501 down down correct
MPB.US Mid Penn Bancorp Inc 20210902 0 26.24 26.54 26.21 26.35 13864 26.1743 up up correct
MPWR.US Monolithic Power Systems Inc 20210902 0 499.9 504.03 496.99 498.015 297181 496.8065 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20210902 0 29.443 29.85 26.815 27.85 2722700 27.85 down up incorrect
MRAM.US Everspin Technologies Inc 20210902 0 6.91 7.53 6.91 7.48 159500 7.48 up up correct
MRBK.US Meridian Corporation 20210902 0 29.31 29.31 29.05 29.05 721 28.8679 down down correct
MRCC.US Monroe Capital Corporation 20210902 0 10.91 10.97 10.895 10.96 26134 10.4753 up up correct
MRCY.US Mercury Systems Inc 20210902 0 49.87 50.06 49.15 49.66 512800 49.66 down up incorrect
MREO.US Mereo BioPharma Group plc 20210902 0 2.89 2.91 2.83 2.88 224900 2.88 down down correct
MRIN.US Marin Software Incorporated 20210902 0 6.44 6.56 6.2 6.27 1994900 6.27 down down correct
MRKR.US Marker Therapeutics Inc 20210902 0 1.97 2.04 1.97 2.02 247400 2.02 up up correct
MRLN.US Marlin Business Services Corp 20210902 0 22.42 22.43 22.28 22.42 5645 22.2836
MRM.US MEDIROM Healthcare Technologies Inc 20210902 0 6.41 6.41 6.3 6.35 5600 6.35 down down correct
MRNA.US Moderna Inc 20210902 0 393.13 402.8 390.515 397.66 8909996 397.66 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210902 0 12.65 12.79 12.5 12.6 236600 12.6 down down correct
MRSN.US Mersana Therapeutics Inc 20210902 0 13.97 14.51 13.82 14.47 459100 14.47 up up correct
MRTN.US Marten Transport Ltd 20210902 0 15.68 15.91 15.52 15.89 377656 15.3458 up up correct
MRTX.US Mirati Therapeutics Inc 20210902 0 174.76 176.39 171.07 175.4 312000 175.4 up up correct
MRUS.US Merus N.V 20210902 0 26.66 27.5 25.99 27.23 112800 27.23 up up correct
MRVI.US Maravai LifeSciences Holdings Inc 20210902 0 58.49 61.588 57.92 60.11 1635700 60.11 up up correct
MRVL.US Marvell Technology Inc 20210902 0 61.27 61.5 60.78 61.32 2777800 61.2623 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210902 0 9.6 9.64 9.6 9.63 9400 9.63 up up correct
MSBI.US Midland States Bancorp Inc 20210902 0 25.16 25.29 24.91 25.05 26825 24.7749 down down correct
MSDA.US MSD Acquisition Corp 20210902 0 9.79 9.79 9.79 9.79 0 9.79
MSDAU.US MSD Acquisition Corp 20210902 0 9.99 9.99 9.99 9.99 300 9.99
MSEX.US Middlesex Water Company 20210902 0 112.82 114.515 112.59 113.42 63431 113.1007 up up correct
MSFDX.US Mlt Strgy Grwt A 20210902 0 12.24 12.24 12.24 12.24 0 11.9969
MSFIX.US The Multi 20210902 0 12.51 12.51 12.51 12.51 0 12.2616
MSFT.US Microsoft Corporation 20210902 0 302.2 303.3602 300.18 301.15 16290550 300.6001 down down correct
MSFYX.US The Multi 20210902 0 11.84 11.84 11.84 11.84 0 11.6049
MSGM.US Motorsport Games Inc 20210902 0 10.9 11.17 10.63 10.813 11600 10.813 down up incorrect
MSTR.US MicroStrategy Incorporated 20210902 0 722.89 732.66 695 695.71 734400 695.71 down down correct
MSVB.US Mid 20210902 0 15.2101 15.2101 15.2101 15.2101 159 15.1699
MTAC.US MedTech Acquisition Corporation 20210902 0 9.88 9.89 9.87 9.88 26700 9.88
MTACU.US MedTech Acquisition Corporation 20210902 0 9.98 10.075 9.98 10.02 2300 10.02 up up correct
MTACW.US MedTech Acquisition Corporation 20210902 0 0.815 0.815 0.8 0.805 2400 0.805 down down correct
MTBC.US CareCloud Inc 20210902 0 8.48 8.64 8.25 8.25 50800 8.25 down down correct
MTBCP.US CareCloud Inc 20210902 0 29.58 29.58 29.22 29.4617 10016 28.5452 down down correct
MTC.US Mmtec Inc 20210902 0 1.45 1.498 1.432 1.44 53000 1.44 down down correct
MTCH.US Match Group Inc 20210902 0 143.09 148.34 140.35 147.11 6495322 147.11 up up correct
MTCR.US Metacrine Inc 20210902 0 3.17 3.24 3.08 3.13 178900 3.13 down down correct
MTEM.US Molecular Templates Inc 20210902 0 6.5 6.54 6.36 6.5 235100 6.5
MTEX.US Mannatech Incorporated 20210902 0 33.4 35.46 33.1 33.395 11725 31.7378 down down correct
MTLS.US Materialise NV 20210902 0 23.43 24.5 23.26 23.97 653400 23.97 up up correct
MTP.US Midatech Pharma plc 20210902 0 1.86 1.86 1.8 1.82 80200 1.82 down down correct
MTRX.US Matrix Service Company 20210902 0 11.33 11.68 11.19 11.45 56500 11.45 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210902 0 62.42 63.98 62.15 63.78 259700 63.78 up down incorrect
MTTR.US Matterport Inc 20210902 0 16.12 17.58 15.64 17.35 6421300 17.35 up up correct
MTTRW.US Matterport Inc 20210902 0 5.845 6.65 5.84 6.48 118700 6.48 up up correct
MU.US Micron Technology Inc 20210902 0 73.21 74.01 72.305 73.99 14817050 73.808 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210902 0 9.85 9.87 9.83 9.85 608800 9.85
MUDSU.US Mudrick Capital Acquisition Corporation II 20210902 0 10.14 10.14 10.14 10.14 0 10.14
MUDSW.US Mudrick Capital Acquisition Corporation II 20210902 0 0.61 0.615 0.571 0.6 130900 0.6 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210902 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210902 0 9.92 10.19 9.83 10 383000 10 up up correct
MVBF.US MVB Financial Corp 20210902 0 39.06 39.83 37.64 39.63 26523 39.4871 up up correct
MVIS.US MicroVision Inc 20210902 0 14.61 15.3 14.37 14.81 5255200 14.81 up up correct
MVST.US Microvast Holdings Inc 20210902 0 9.09 9.53 8.84 9.47 1644900 9.47 up up correct
MVSTW.US Microvast Holdings Inc 20210902 0 2.14 2.24 2.1 2.19 255128 2.19 up up correct
MXCT.US MaxCyte Inc. 20210902 0 16.01 16.94 15.91 16.89 691500 16.89 up up correct
MYFW.US First Western Financial Inc 20210902 0 26.84 27.33 26.84 27.33 1200 27.33 up up correct
MYGN.US Myriad Genetics Inc 20210902 0 36.3 36.91 35.81 36.06 456200 36.06 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20210902 0 6.5 6.59 6.33 6.58 74473 6.58 up up correct
MYPS.US Playstudios Inc 20210902 0 4.93 5.05 4.85 5.02 238500 5.02 up up correct
MYPSW.US MYPSW 20210902 0 0.85 0.85 0.81 0.82 16100 0.82 down up incorrect
MYRG.US MYR Group Inc 20210902 0 105 109.98 104.5 108.78 124300 108.78 up up correct
MYSZ.US My Size Inc 20210902 0 1.17 1.191 1.13 1.17 70800 1.17
NAAC.US North Atlantic Acquisition Corporation 20210902 0 9.72 9.72 9.72 9.72 3700 9.72
NAACU.US North Atlantic Acquisition Corporation 20210902 0 9.888 9.888 9.888 9.888 0 9.888
NAACW.US North Atlantic Acquisition Corporation 20210902 0 0.75 0.75 0.75 0.75 500 0.75
NAII.US Natural Alternatives International Inc 20210902 0 16.56 16.9 16.04 16.77 31700 16.77 up down incorrect
NAKD.US Naked Brand Group Limited 20210902 0 0.6604 0.6893 0.644 0.6697 2455670 10.0455 up up correct
NAOV.US NanoVibronix Inc 20210902 0 2.64 2.75 2.52 2.52 3637000 2.52 down down correct
NARI.US Inari Medical Inc 20210902 0 82.71 82.8 79.6 79.77 518500 79.77 down down correct
NATH.US Nathan's Famous Inc 20210902 0 66 66.5 65.575 65.97 4406 65.607 down down correct
NATI.US National Instruments Corporation 20210902 0 42.2 42.49 42.13 42.39 298814 42.1304 up up correct
NATR.US Nature's Sunshine Products Inc 20210902 0 17.57 17.57 16.99 17.21 50000 17.21 down down correct
NAUT.US Nautilus Biotechnology Inc 20210902 0 7.62 8 7.62 7.95 159600 7.95 up up correct
NAVI.US Navient Corporation 20210902 0 23.04 23.0447 22.73 22.89 1603145 22.7033 down down correct
NBEV.US NewAge Inc 20210902 0 1.73 1.8 1.72 1.8 897200 1.8 up up correct
NBIX.US Neurocrine Biosciences Inc 20210902 0 96.08 96.52 95.33 96.31 267800 96.31 up up correct
NBN.US Northeast Bank 20210902 0 33.15 33.88 33.06 33.83 18900 33.8201 up up correct
NBRV.US Nabriva Therapeutics plc 20210902 0 1.08 1.14 1.075 1.14 1124300 1.14 up down incorrect
NBSE.US NeuBase Therapeutics Inc 20210902 0 4 4.1 3.9501 4.05 83822 4.05 up down incorrect
NBST.US Newbury Street Acquisition Corporation 20210902 0 9.63 9.63 9.61 9.61 6600 9.61 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20210902 0 9.9 9.9 9.9 9.9 2000 9.9
NBSTW.US Newbury Street Acquisition Corporation 20210902 0 0.4801 0.4801 0.4801 0.4801 1000 0.4801
NBTB.US NBT Bancorp Inc 20210902 0 35.63 35.97 35.36 35.45 78561 35.1772 down down correct
NBTX.US Nanobiotix S.A 20210902 0 13.93 13.93 13.93 13.93 400 13.93
NCBS.US Nicolet Bankshares Inc 20210902 0 76.25 77.24 76.25 76.74 33400 76.74 up up correct
NCMI.US National CineMedia Inc 20210902 0 2.58 2.59 2.47 2.48 482272 2.4445 down down correct
NCNA.US NuCana plc 20210902 0 2.6 2.64 2.514 2.64 254000 2.64 up up correct
NCNO.US nCino Inc 20210902 0 69.05 75.045 68.99 72.52 3799300 72.52 up up correct
NCSM.US NCS Multistage Holdings Inc 20210902 0 24.25 24.35 24.25 24.35 600 24.35 up up correct
NCTY.US The9 Limited 20210902 0 16 16.39 15.19 16.03 1132600 16.03 up up correct
NDAC.US NightDragon Acquisition Corp 20210902 0 9.71 9.72 9.656 9.72 19300 9.72 up down incorrect
NDACU.US NightDragon Acquisition Corp 20210902 0 9.835 9.84 9.809 9.84 2700 9.84 up down incorrect
NDACW.US NightDragon Acquisition Corp 20210902 0 0.87 0.8799 0.8 0.8204 10683 0.8204 down down correct
NDAQ.US Nasdaq Inc 20210902 0 198.51 198.93 196.04 197.91 599402 196.8359 down down correct
NDLS.US Noodles & Company 20210902 0 12.82 12.95 12.4 12.45 89939 12.45 down down correct
NDRA.US ENDRA Life Sciences Inc 20210902 0 1.99 2.09 1.96 2.05 453900 2.05 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210902 0 0.4599 0.51 0.4599 0.49 2600 0.49 up up correct
NDSN.US Nordson Corporation 20210902 0 241.61 245.61 240.81 242.59 285131 242.092 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210902 0 10.6 10.65 10.55 10.65 51687 10.5916 up up correct
NEE.US PQ 20210902 0 54.56 55.13 54.56 55.13 79308 55.13 up up correct
NEGG.US Newegg Commerce Inc 20210902 0 19.5 20.4 18.64 18.87 1106700 18.87 down down correct
NEO.US NeoGenomics Inc 20210902 0 50.25 51.25 49.93 51.05 1188100 51.05 up up correct
NEOG.US Neogen Corporation 20210902 0 44.36 44.61 44.11 44.46 190800 44.46 up down incorrect
NEON.US Neonode Inc 20210902 0 4.78 5.24 4.78 5.17 41100 5.17 up down incorrect
NEPH.US Nephros Inc 20210902 0 8.47 8.47 8.47 8.47 0 8.47
NEPT.US Neptune Wellness Solutions Inc 20210902 0 0.66 0.67 0.65 0.66 486900 0.66
NERV.US Minerva Neurosciences Inc 20210902 0 1.79 1.84 1.78 1.83 373000 1.83 up up correct
NESR.US National Energy Services Reunited Corp 20210902 0 11.64 11.7 11.44 11.47 359400 11.47 down down correct
NESRW.US NESRW 20210902 0 1.86 1.87 1.86 1.86 1121 1.86
NETE.US Net Element Inc 20210902 0 9.92 10.19 9.83 10 383000 10 up up correct
NEWT.US Newtek Business Services Corp 20210902 0 29.86 30.18 29.56 29.97 265716 28.0281 up up correct
NEXI.US NexImmune Inc 20210902 0 14.22 14.22 13.76 14.15 83600 14.15 down up incorrect
NEXT.US NextDecade Corporation 20210902 0 3.3 3.515 3.3 3.47 237800 3.47 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210902 0 16.91 16.94 16.82 16.86 127352 16.7404 down down correct
NFE.US New Fortress Energy Inc 20210902 0 30.22 31.03 29.3676 30.42 417144 30.197 up up correct
NFLX.US Netflix Inc 20210902 0 583.68 598.76 583.68 588.55 6179900 588.55 up down incorrect
NGCA.US NextGen Acquisition Corp. II 20210902 0 9.83 9.85 9.81 9.84 165300 9.84 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210902 0 10.07 10.12 10.07 10.11 3100 10.11 up up correct
NGCAW.US NextGen Acquisition Corp. II 20210902 0 1.42 1.42 1.34 1.38 57360 1.38 down down correct
NGM.US NGM Biopharmaceuticals Inc 20210902 0 20.9 22.34 20.82 21.84 217900 21.84 up down incorrect
NGMS.US NeoGames S.A 20210902 0 40.64 41.29 39.52 41.09 75700 41.09 up up correct
NH.US NantHealth Inc 20210902 0 2.23 2.51 2.21 2.41 315700 2.41 up up correct
NHTC.US Natural Health Trends Corp 20210902 0 6.7 7.0899 6.65 7 57654 6.83 up up correct
NICE.US NICE Ltd 20210902 0 294.69 295.3 292.01 294.54 113900 294.54 down down correct
NICHX.US NICHX 20210902 0 28 28 28 28 0 28
NICK.US Nicholas Financial Inc 20210902 0 11.54 12.04 11.54 11.85 11600 11.85 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210902 0 9.55 9.83 9.43 9.69 70400 9.69 up up correct
NIU.US Niu Technologies 20210902 0 28.59 29.23 28.11 28.4 486700 28.4 down down correct
NK.US NantKwest Inc 20210902 0 39.6 40.1 39.56 39.92 39482 39.92 up up correct
NKLA.US Nikola Corporation 20210902 0 11.43 11.455 10.65 10.66 17231200 10.66 down down correct
NKSH.US National Bankshares Inc 20210902 0 37.96 38.3899 37.51 37.9 7127 37.1785 down up incorrect
NKTR.US Nektar Therapeutics 20210902 0 15.76 15.94 15.61 15.86 799300 15.86 up up correct
NKTX.US Nkarta Inc 20210902 0 32.65 33.47 32.22 32.62 142400 32.62 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210902 0 9.91 9.91 9.91 9.91 0 9.91
NLITU.US Northern Lights Acquisition Corp. Units 20210902 0 10.275 10.275 10.275 10.275 0 10.275
NLOK.US NortonLifeLock Inc 20210902 0 26.72 27.16 26.58 27.15 3928303 27.013 up up correct
NLSP.US NLS Pharmaceutics AG 20210902 0 2.54 2.68 2.521 2.66 148254 2.66 up up correct
NLSPW.US NLS Pharmaceutics AG 20210902 0 1.03 1.08 0.978 0.978 4100 0.978 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210902 0 8.12 8.12 7.63 7.74 211700 7.74 down down correct
NMFC.US New Mountain Finance Corporation 20210902 0 13.41 13.54 13.4 13.51 206198 12.9188 up up correct
NMIH.US NMI Holdings Inc 20210902 0 22.65 22.65 22.27 22.52 357200 22.52 down down correct
NMMC.US North Mountain Merger Corp 20210902 0 9.72 9.72 9.72 9.72 0 9.72
NMMCU.US North Mountain Merger Corp 20210902 0 10.11 10.11 10.11 10.11 0 10.11
NMRD.US Nemaura Medical Inc 20210902 0 7.68 7.88 6.52 6.73 154400 6.73 down down correct
NMRK.US Newmark Group Inc 20210902 0 13.39 13.39 13.1 13.25 523518 13.2421 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210902 0 3.51 4.4 3.46 4.23 108200 4.23 up up correct
NMTR.US 9 Meters Biopharma Inc 20210902 0 1.28 1.33 1.27 1.33 1673000 1.33 up up correct
NNBR.US NN Inc 20210902 0 5.46 5.51 5.29 5.3 123200 5.3 down down correct
NNDM.US Nano Dimension Ltd 20210902 0 6.41 6.64 6.33 6.46 5501600 6.46 up up correct
NNOX.US Nano 20210902 0 25.12 25.9 24.83 25.13 596400 25.13 up up correct
NOAC.US Natural Order Acquisition Corp 20210902 0 9.7 9.74 9.69 9.69 16400 9.69 down up incorrect
NOACU.US Natural Order Acquisition Corp 20210902 0 10.2 10.255 10.2 10.21 2400 10.21 up up correct
NOACW.US Natural Order Acquisition Corp 20210902 0 0.5 0.52 0.499 0.502 57000 0.502 up up correct
NODK.US NI Holdings Inc 20210902 0 19.53 19.71 19.53 19.71 1500 19.71 up up correct
NOTV.US Inotiv Inc 20210902 0 27.5 29.09 27.5 29.09 73600 29.09 up down incorrect
NOVN.US Novan Inc 20210902 0 9.59 10.1 9.59 9.84 344600 9.84 up up correct
NOVT.US Novanta Inc 20210902 0 152.85 156.21 151.43 155.08 124800 155.08 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210902 0 10.19 10.19 10.17 10.19 600 10.19
NPCE.US NeuroPace Inc 20210902 0 22.03 23.15 22.03 23.02 25100 23.02 up down incorrect
NRAC.US Noble Rock Acquisition Corporation 20210902 0 9.66 9.67 9.65 9.66 4900 9.66
NRACU.US Noble Rock Acquisition Corporation 20210902 0 9.85 9.85 9.82 9.82 13100 9.82 down down correct
NRACW.US Noble Rock Acquisition Corporation 20210902 0 0.64 0.64 0.6331 0.6332 2324 0.6332 down down correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210902 0 4.37 4.95 4.35 4.52 849700 4.52 up up correct
NRC.US National Research Corporation 20210902 0 54.15 55.67 53.4601 54.25 38031 53.9479 up down incorrect
NRIM.US Northrim BanCorp Inc 20210902 0 42.5 42.8316 42 42.5 7080 41.7439
NRIX.US Nurix Therapeutics Inc 20210902 0 32.05 32.05 30.93 31.46 407900 31.46 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210902 0 19.14 19.14 19.14 19.14 0 18.7899
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210902 0 19.36 19.36 19.36 19.36 0 19.0459
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210902 0 19.34 19.34 19.34 19.34 0 18.9783
NRXP.US NRx Pharmaceuticals Inc 20210902 0 16.22 16.99 15.65 16.39 1849300 16.39 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210902 0 7.68 7.88 7.33 7.77 18106 7.77 up up correct
NSIT.US Insight Enterprises Inc 20210902 0 102.2 102.88 100.05 100.54 173900 100.54 down down correct
NSPR.US InspireMD Inc 20210902 0 4.4 4.62 4.4 4.51 68400 4.51 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210902 0 0.155 0.155 0.1408 0.1431 67718 0.1431 down down correct
NSSC.US Napco Security Technologies Inc 20210902 0 39.52 40.16 39.52 40 36100 40 up up correct
NSTG.US NanoString Technologies Inc 20210902 0 61.57 61.76 60.24 60.63 259800 60.63 down down correct
NSYS.US Nortech Systems Incorporated 20210902 0 13 13.29 12.28 13.04 9200 13.04 up up correct
NTAP.US NetApp Inc 20210902 0 89.65 90.11 88.76 89.75 1619574 89.2523 up down incorrect
NTCT.US NetScout Systems Inc 20210902 0 27.16 27.43 27.08 27.21 345200 27.21 up down incorrect
NTES.US NetEase Inc 20210902 0 95 96.4698 94.35 94.91 2930000 94.4591 down down correct
NTGR.US NETGEAR Inc 20210902 0 34.3 34.74 33.94 34.56 185500 34.56 up down incorrect
NTIC.US Northern Technologies International Corporation 20210902 0 17.21 17.7154 16.71 17.105 1888 17.0282 down down correct
NTLA.US Intellia Therapeutics Inc 20210902 0 164.31 175.5 162.01 174.01 944500 174.01 up up correct
NTNX.US Nutanix Inc 20210902 0 39.53 41.93 39.48 40.4 8158700 40.4 up up correct
NTRA.US Natera Inc 20210902 0 122.59 123.81 120.36 123.57 458700 123.57 up up correct
NTRB.US Nutriband Inc. Common Stock 20210902 0 10 10 10 10 0 10
NTRS.US Northern Trust Corporation 20210902 0 117.36 117.95 116.79 117.9 647327 116.4913 up up correct
NTRSO.US Northern Trust Corporation 20210902 0 27.93 27.99 27.82 27.99 14700 27.388 up up correct
NTUS.US Natus Medical Incorporated 20210902 0 26.32 26.54 25.89 26.03 105100 26.03 down down correct
NTWK.US NetSol Technologies Inc 20210902 0 4.18 4.41 4.18 4.25 8300 4.25 up up correct
NUAN.US Nuance Communications Inc 20210902 0 55.1 55.2 55.07 55.18 3858200 55.18 up up correct
NURO.US NeuroMetrix Inc 20210902 0 11.81 12.12 11.4 11.45 1164200 11.45 down down correct
NUVA.US NuVasive Inc 20210902 0 62.38 62.54 60.9 60.95 962900 60.95 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210902 0 35.07 38.395 35.07 37.02 222000 37.02 up up correct
NUWE.US Nuwellis Inc 20210902 0 4.03 4.15 3.98 4.1 50800 4.1 up up correct
NUZE.US NuZee Inc 20210902 0 2.65 2.72 2.64 2.68 16400 2.68 up up correct
NVAX.US Novavax Inc 20210902 0 252.44 261.48 251.01 258.99 3349400 258.99 up down incorrect
NVCN.US Neovasc Inc 20210902 0 0.84 0.86 0.82 0.83 461300 0.83 down down correct
NVCR.US NovoCure Limited 20210902 0 138.06 141.295 137.32 140.35 458100 140.35 up up correct
NVDA.US NVIDIA Corporation 20210902 0 225.18 225.9299 222.945 223.96 18810957 223.9326 down down correct
NVEC.US NVE Corporation 20210902 0 71.18 72.35 70.5 71.68 12284 70.64 up up correct
NVEE.US NV5 Global Inc 20210902 0 106.28 108.41 106.28 107.2 48400 107.2 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210902 0 123.46 124.537 118.148 120.912 1800 120.912 down down correct
NVFY.US Nova LifeStyle Inc 20210902 0 2.3 2.45 2.25 2.3 161490 2.3
NVIV.US InVivo Therapeutics Holdings Corp 20210902 0 0.67 0.72 0.67 0.69 1091400 0.69 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210902 0 99.46 101 99.46 100.4 91300 100.4 up up correct
NVNO.US enVVeno Medical Corp 20210902 0 7.78 8 7.67 7.94 156200 7.94 up up correct
NVNOW.US enVVeno Medical Corporation 20210902 0 0.378 0.38 0.35 0.35 21300 0.35 down down correct
NVOS.US Novo Integrated Sciences Inc 20210902 0 1.82 1.92 1.81 1.89 30264 1.89 up up correct
NVSA.US New Vista Acquisition Corp 20210902 0 9.65 9.66 9.65 9.65 10700 9.65
NVSAU.US New Vista Acquisition Corp 20210902 0 9.87 9.91 9.87 9.91 11100 9.91 up down incorrect
NVSAW.US New Vista Acquisition Corp 20210902 0 0.78 0.8201 0.7501 0.81 90665 0.81 up down incorrect
NVVE.US Nuvve Holding Corp 20210902 0 10.74 11.78 10.7 11.53 229000 11.53 up down incorrect
NVVEW.US Nuvve Holding Corp 20210902 0 1.22 1.5 1.22 1.3901 168793 1.3901 up down incorrect
NWBI.US Northwest Bancshares Inc 20210902 0 12.94 13.05 12.88 12.89 392984 12.71 down up incorrect
NWE.US NorthWestern Corporation 20210902 0 64.6 64.95 64.46 64.71 182164 63.3598 up up correct
NWFL.US Norwood Financial Corp 20210902 0 25.94 25.95 25.5437 25.78 7626 25.5185 down down correct
NWL.US Newell Brands Inc 20210902 0 25.16 25.52 25.12 25.51 1496938 25.2488 up up correct
NWLI.US National Western Life Group Inc 20210902 0 223.95 224.5 219.45 219.45 8385 219.0921 down down correct
NWPX.US Northwest Pipe Company 20210902 0 26.17 26.19 25.4 25.57 48000 25.57 down down correct
NWS.US News Corporation 20210902 0 22.39 22.6 22.17 22.25 493943 22.1462 down down correct
NWSA.US News Corporation 20210902 0 22.82 23.09 22.575 22.65 1374518 22.5465 down down correct
NXGN.US NextGen Healthcare Inc 20210902 0 15.46 15.5 15.25 15.36 174200 15.36 down down correct
NXPI.US NXP Semiconductors N.V 20210902 0 212.92 213.225 210.705 211.91 1856214 210.819 down up incorrect
NXST.US Nexstar Media Group Inc 20210902 0 149.03 152.5 149.03 150.91 248415 150.2873 up up correct
NXTC.US NextCure Inc 20210902 0 7.48 7.67 7.42 7.65 171500 7.65 up up correct
NXTD.US Nxt 20210902 0 0.688 0.71 0.688 0.7045 1694507 7.045 up up correct
NXTP.US Nextplay Technologies Inc 20210902 0 2 2 1.95 1.98 56100 1.98 down down correct
NYMT.US New York Mortgage Trust Inc 20210902 0 4.44 4.44 4.4 4.41 1410808 4.1968 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210902 0 24.48 24.62 24.48 24.56 37200 23.6875 up up correct
NYMTM.US New York Mortgage Trust Inc 20210902 0 25.95 26.04 25.95 25.99 40383 25.0099 up up correct
NYMTN.US New York Mortgage Trust Inc 20210902 0 26.19 26.2694 26.18 26.24 16302 25.2361 up up correct
NYMTP.US New York Mortgage Trust Inc 20210902 0 25.4499 25.4499 25.33 25.4 7041 24.919 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210902 0 2.15 2.26 2.11 2.23 159700 2.23 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20210902 0 32 32 31.2 31.2 3600 31.2 down down correct
OAS.US Oasis Petroleum Inc 20210902 0 87.08 89.65 86.9 89.47 225972 89.47 up up correct
OB.US Outbrain Inc 20210902 0 18.8 18.88 18.26 18.44 153100 18.44 down down correct
OBAS.US Optibase Ltd 20210902 0 11.73 11.73 11.73 11.73 0 11.73
OBCI.US Ocean Bio 20210902 0 9.81 9.81 9.5251 9.64 7205 9.5793 down up incorrect
OBLG.US Oblong Inc 20210902 0 2.51 2.63 2.49 2.56 219900 2.56 up up correct
OBNK.US Origin Bancorp Inc 20210902 0 40.96 41.325 40.945 41.2 33590 41.0826 up down incorrect
OBSV.US ObsEva SA 20210902 0 3.015 3.205 3.015 3.19 913400 3.19 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210902 0 34.75 35.49 34.38 35.49 2000 35.2875 up up correct
OCAX.US OCA Acquisition Corp 20210902 0 9.89 9.89 9.89 9.89 1100 9.89
OCAXU.US OCA Acquisition Corp 20210902 0 10.04 10.04 10.04 10.04 500 10.04
OCAXW.US OCA Acquisition Corp 20210902 0 0.4611 0.4611 0.4611 0.4611 3200 0.4611
OCC.US Optical Cable Corporation 20210902 0 3.61 3.74 3.57 3.74 18600 3.74 up up correct
OCCI.US OFS Credit Company Inc 20210902 0 14.2 14.25 14.0901 14.162 104898 13.0277 down down correct
OCCIO.US OFS Credit Company Inc 20210902 0 25.23 25.25 25.15 25.2 3200 24.6948 down down correct
OCCIP.US OFS Credit Company Inc 20210902 0 25.35 25.36 25.29 25.3089 2515 24.884 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210902 0 20.82 21.2 20.69 20.89 383800 20.89 up up correct
OCFC.US OceanFirst Financial Corp 20210902 0 21.2 21.37 21.05 21.07 265739 20.9061 down up incorrect
OCFCP.US OceanFirst Financial Corp 20210902 0 28 28 28 28 3600 27.5643
OCG.US Oriental Culture Holding LTD 20210902 0 5.02 5.23 4.67 4.67 531000 4.67 down down correct
OCGN.US Ocugen Inc 20210902 0 7.52 7.73 7.5 7.65 4441800 7.65 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210902 0 7.35 7.35 7.27 7.3 964305 7.0069 down down correct
OCUL.US Ocular Therapeutix Inc 20210902 0 10.93 11.34 10.874 11.18 601000 11.18 up up correct
OCUP.US Ocuphire Pharma Inc 20210902 0 4.5 4.61 4.36 4.57 151271 4.57 up up correct
OCX.US OncoCyte Corporation 20210902 0 4.16 4.29 4.08 4.24 313300 4.24 up up correct
ODFL.US Old Dominion Freight Line Inc 20210902 0 294 300.02 293.17 299.89 636200 299.7221 up down incorrect
ODP.US The ODP Corporation 20210902 0 46.68 46.78 45.815 45.94 197574 45.94 down up incorrect
ODT.US Odonate Therapeutics Inc 20210902 0 3.37 3.51 3.36 3.41 182600 3.41 up up correct
OEG.US Orbital Energy Group Inc 20210902 0 3.386 3.522 3.355 3.42 1669700 3.42 up up correct
OEPW.US One Equity Partners Open Water I Corp 20210902 0 9.64 9.64 9.64 9.64 2000 9.64
OEPWU.US One Equity Partners Open Water I Corp 20210902 0 9.85 9.85 9.85 9.85 300 9.85
OEPWW.US One Equity Partners Open Water I Corp 20210902 0 0.7004 0.7004 0.7004 0.7004 132 0.7004
OESX.US Orion Energy Systems Inc 20210902 0 4.5 4.54 4.42 4.45 125600 4.45 down down correct
OFED.US Oconee Federal Financial Corp 20210902 0 24 24.65 23.33 23.53 16848 23.4322 down up incorrect
OFIX.US Orthofix Medical Inc 20210902 0 42.92 43 42.09 42.86 62900 42.86 down down correct
OFLX.US Omega Flex Inc 20210902 0 151.28 151.28 149.36 150 4095 149.3238 down up incorrect
OFS.US OFS Capital Corporation 20210902 0 10.43 10.5 10.33 10.44 18169 9.9706 up up correct
OFSSG.US OFS Capital Corporation 20210902 0 25.247 25.247 25.247 25.247 0 24.858
OFSSI.US OFSSI 20210902 0 25.22 25.235 25.22 25.235 400 24.8656 up down incorrect
OGI.US OrganiGram Holdings Inc 20210902 0 2.65 2.77 2.6 2.74 5411100 2.74 up up correct
OHPA.US Orion Acquisition Corp 20210902 0 9.74 9.74 9.74 9.74 4100 9.74
OHPAU.US Orion Acquisition Corp 20210902 0 9.97 9.97 9.97 9.97 0 9.97
OIIM.US O2Micro International Limited 20210902 0 7.28 7.39 7.2 7.25 70400 7.25 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20210902 0 7.47 7.47 7.47 7.47 1000 7.47
OKTA.US Okta Inc 20210902 0 262.315 276.226 261.075 271.75 5246600 271.75 up up correct
OLB.US The OLB Group Inc 20210902 0 4.31 4.98 4.13 4.89 1725100 4.89 up up correct
OLED.US Universal Display Corporation 20210902 0 209.95 210.29 207.475 208.6 148041 208.1206 down down correct
OLK.US Olink Holding AB (publ) 20210902 0 33.4 34.34 31.902 32.25 249100 32.25 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210902 0 72.96 73.51 71.9 72.85 935700 72.85 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210902 0 29.55 29.745 29.18 29.49 359500 29.49 down up incorrect
OM.US Outset Medical Inc 20210902 0 49.53 49.71 48.41 48.94 544000 48.94 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210902 0 49.12 49.99 48.8925 49.04 55082 47.1821 down down correct
OMCL.US Omnicell Inc 20210902 0 158.2 161.74 156.5 159.21 219400 159.21 up up correct
OMEG.US Omega Alpha SPAC 20210902 0 9.697 9.697 9.697 9.697 0 9.697
OMER.US Omeros Corporation 20210902 0 16.02 16.2 15.86 16 321200 16 down up incorrect
OMEX.US Odyssey Marine Exploration Inc 20210902 0 6.44 6.67 6.34 6.38 67700 6.38 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20210902 0 18.51 19.702 18.01 19 86100 19 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210902 0 17.4 18.1 17.2 17.6 239000 17.6 up up correct
OMP.US Oasis Midstream Partners LP 20210902 0 21.7 22.44 21.7 21.85 151035 21.3685 up up correct
OMQS.US OMNIQ Corp. Common Stock 20210902 0 15.43 16 11.01 12.48 3988700 12.48 down down correct
ON.US ON Semiconductor Corporation 20210902 0 44.86 45.49 44.46 45.4 3459600 45.4 up down incorrect
ONB.US Old National Bancorp 20210902 0 16.45 16.69 16.41 16.6 1156749 16.4707 up up correct
ONCR.US Oncorus Inc 20210902 0 10.18 10.32 9.93 10.03 80500 10.03 down down correct
ONCS.US OncoSec Medical Incorporated 20210902 0 2.32 2.37 2.28 2.32 134000 2.32
ONCT.US Oncternal Therapeutics Inc 20210902 0 4.46 4.61 4.38 4.52 389000 4.52 up up correct
ONCY.US Oncolytics Biotech Inc 20210902 0 2.28 2.3 2.23 2.26 143400 2.26 down down correct
ONDS.US Ondas Holdings Inc 20210902 0 7.14 7.144 6.92 6.98 191400 6.98 down down correct
ONEM.US 1Life Healthcare Inc 20210902 0 23.62 24.395 23.01 24.09 2471800 24.09 up up correct
ONEW.US OneWater Marine Inc 20210902 0 42.1 43.19 41.615 42.3 86600 42.3 up up correct
ONTX.US Onconova Therapeutics Inc 20210902 0 5.27 5.36 5.2 5.28 260100 5.28 up up correct
ONVO.US Organovo Holdings Inc 20210902 0 7.8 8.13 7.7 8.03 54600 8.03 up down incorrect
OPBK.US OP Bancorp 20210902 0 10.02 10.09 10.02 10.03 2585 9.9498 up up correct
OPCH.US Option Care Health Inc 20210902 0 27.81 27.96 27.52 27.53 1661900 27.53 down up incorrect
OPEN.US Opendoor Technologies Inc 20210902 0 18.551 18.905 18.17 18.57 8606300 18.57 up up correct
OPGN.US OpGen Inc 20210902 0 3.07 3.66 3.05 3.54 4225800 3.54 up up correct
OPHC.US OptimumBank Holdings Inc 20210902 0 5 5 4.82 4.88 13000 4.88 down down correct
OPI.US Office Properties Income Trust 20210902 0 26.6 26.63 26.405 26.57 95649 26.57 down down correct
OPINL.US Office Properties Income Trust 20210902 0 27.05 27.24 27.032 27.14 13900 26.7516 up down incorrect
OPK.US OPKO Health Inc 20210902 0 3.86 3.9 3.83 3.9 1719100 3.9 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210902 0 17.75 18.25 17.7 17.9 41000 17.9 up down incorrect
OPOF.US Old Point Financial Corporation 20210902 0 22.75 22.75 21.8571 22.63 4160 22.5044 down down correct
OPRA.US Opera Limited 20210902 0 10.35 10.46 10.01 10.12 259900 10.12 down down correct
OPRT.US Oportun Financial Corporation 20210902 0 25.52 26.02 25.125 25.61 30500 25.61 up up correct
OPRX.US OptimizeRx Corporation 20210902 0 67.39 70.055 66.9001 69.66 271336 69.66 up up correct
OPT.US Opthea Limited 20210902 0 7.7125 7.83 7.6804 7.83 2896 7.83 up up correct
OPTN.US OptiNose Inc 20210902 0 2.75 2.89 2.73 2.87 115900 2.87 up up correct
ORGN.US Origin Materials Inc 20210902 0 7.25 7.79 7.1901 7.66 1996246 7.66 up up correct
ORGNW.US Origin Materials Inc Warrant 20210902 0 1.775 1.83 1.75 1.8 106233 1.8 up up correct
ORGO.US Organogenesis Holdings Inc 20210902 0 17.25 17.32 16.59 16.74 660700 16.74 down up incorrect
ORGS.US Orgenesis Inc 20210902 0 5.25 5.33 5.11 5.16 47100 5.16 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210902 0 9.6 9.6 9.6 9.6 2100 9.6
ORIAU.US Orion Biotech Opportunities Corp 20210902 0 9.96 9.96 9.96 9.96 0 9.96
ORIC.US ORIC Pharmaceuticals Inc 20210902 0 22.97 23.94 22.54 23.52 133100 23.52 up up correct
ORLY.US O'Reilly Automotive Inc 20210902 0 593.39 596.13 574.51 578.82 815300 578.82 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20210902 0 20.49 20.65 17.79 18.45 1727200 18.45 down down correct
ORRF.US Orrstown Financial Services Inc 20210902 0 23.65 23.79 23.46 23.55 16531 23.3628 down up incorrect
ORTX.US Orchard Therapeutics plc 20210902 0 3.11 3.18 3.01 3.09 1049100 3.09 down up incorrect
OSAT.US Orbsat Corp Common Stock 20210902 0 5.95 5.98 5.62 5.82 201083 5.82 down down correct
OSATW.US Orbsat Corp Warrants 20210902 0 2.96 2.96 2.36 2.36 4486 2.36 down down correct
OSBC.US Old Second Bancorp Inc 20210902 0 11.9 12.01 11.85 11.9 63129 11.8549
OSIS.US OSI Systems Inc 20210902 0 97.66 99.85 97.09 99.46 94000 99.46 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210902 0 3.65 3.71 3.6 3.62 71000 3.62 down down correct
OSPN.US OneSpan Inc 20210902 0 18.99 19.14 18.38 19.09 501800 19.09 up up correct
OSS.US One Stop Systems Inc 20210902 0 5.88 6 5.81 5.89 122900 5.89 up up correct
OSTK.US Overstock.com Inc 20210902 0 71.74 72.14 69.8 70.67 880000 70.67 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20210902 0 9.68 9.68 9.68 9.68 3600 9.68
OSTRU.US Oyster Enterprises Acquisition Corp 20210902 0 9.98 9.98 9.98 9.98 100 9.98
OSTRW.US Oyster Enterprises Acquisition Corp 20210902 0 0.51 0.6 0.51 0.51 12000 0.51
OSUR.US OraSure Technologies Inc 20210902 0 11.06 11.41 10.89 11.36 574900 11.36 up up correct
OSW.US OneSpaWorld Holdings Limited 20210902 0 10.44 10.55 10.08 10.09 271600 10.09 down up incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210902 0 9.9 9.92 9.9 9.9 62900 9.9
OTECU.US OceanTech Acquisitions I Corp. Units 20210902 0 10.14 10.14 10.14 10.14 0 10.14
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210902 0 0.45 0.45 0.422 0.43 79100 0.43 down down correct
OTEL.US Otelco Inc 20210902 0 0.76 0.76 0.756 0.76 595554 0.76
OTEX.US Open Text Corporation 20210902 0 54.75 54.99 54.63 54.94 226480 54.6789 up up correct
OTIC.US Otonomy Inc 20210902 0 1.53 1.57 1.52 1.56 57300 1.56 up up correct
OTLK.US Outlook Therapeutics Inc 20210902 0 2.64 2.73 2.64 2.65 666000 2.65 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210902 0 0.2499 0.2499 0.2091 0.2091 22511 0.2091 down down correct
OTLY.US Oatly Group AB 20210902 0 17.84 17.98 17.52 17.66 907400 17.66 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210902 0 7.31 7.49 7.31 7.36 17600 7.36 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210902 0 1.01 1.01 0.92 0.92 17347 0.92 down down correct
OTRA.US OTR Acquisition Corp 20210902 0 10 10 10 10 1400 10
OTRAU.US OTR Acquisition Corp 20210902 0 10.28 10.28 10.28 10.28 400 10.28
OTRAW.US OTR Acquisition Corp 20210902 0 0.55 0.5501 0.55 0.5501 0 0.5501 up down incorrect
OTRK.US Ontrak Inc 20210902 0 12.09 13.33 11.73 12.48 948057 12.48 up up correct
OTRKP.US Ontrak Inc 20210902 0 18.41 18.9 18.337 18.354 17000 17.6683 down down correct
OTTR.US Otter Tail Corporation 20210902 0 55.75 56.15 55.48 56.14 81093 55.8132 up up correct
OUST.US WT 20210902 0 1.9 1.97 1.79 1.8654 87677 1.8654 down down correct
OVBC.US Ohio Valley Banc Corp 20210902 0 27.6 28.8 27.6 27.71 6399 27.4976 up up correct
OVID.US Ovid Therapeutics Inc 20210902 0 3.55 3.615 3.52 3.58 184600 3.58 up up correct
OVLY.US Oak Valley Bancorp 20210902 0 17.62 17.89 17.62 17.85 4300 17.85 up up correct
OWSCX.US OWSCX 20210902 0 21.58 21.58 21.58 21.58 0 21.58
OXACU.US Oxbridge Acquisition Corp. Unit 20210902 0 10.12 10.12 10.11 10.11 5000 10.11 down down correct
OXBR.US Oxbridge Re Holdings Limited 20210902 0 3.268 3.42 3.19 3.37 252100 3.37 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210902 0 0.1899 0.1899 0.1799 0.18 18221 0.18 down up incorrect
OXLC.US Oxford Lane Capital Corp 20210902 0 7.26 7.35 7.25 7.31 1145502 7.0533 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210902 0 26.15 26.19 26.08 26.15 6400 25.3196
OXLCM.US Oxford Lane Capital Corp 20210902 0 25.31 25.31 25.26 25.28 3026 24.7238 down down correct
OXLCP.US Oxford Lane Capital Corp 20210902 0 25.15 25.25 25.15 25.25 2800 24.7372 up up correct
OXSQ.US Oxford Square Capital Corp 20210902 0 4.42 4.4299 4.38 4.41 140969 4.2675 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210902 0 25.1 25.1 25.01 25.01 8800 24.6682 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210902 0 25.44 25.44 25.44 25.44 25 24.6337
OXSQZ.US Oxford Square Capital Corp. 20210902 0 25.32 25.44 25.17 25.44 1700 25.0516 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20210902 0 10 10 10 10 0 10
OYST.US Oyster Point Pharma Inc 20210902 0 13.54 14.055 13.15 13.73 194400 13.73 up up correct
OZK.US Bank OZK 20210902 0 42.29 42.785 41.71 41.85 514783 41.5702 down down correct
OZON.US Ozon Holdings PLC 20210902 0 52.34 52.7 51.8 52.02 406000 52.02 down down correct
PAA.US Plains All American Pipeline L.P 20210902 0 9.44 9.69 9.42 9.66 2553892 9.4941 up up correct
PAAS.US Pan American Silver Corp 20210902 0 25.8 25.97 25.61 25.75 986733 25.6561 down down correct
PACB.US Pacific Biosciences of California Inc 20210902 0 32.27 32.39 30.98 31.48 1559200 31.48 down down correct
PACW.US PacWest Bancorp 20210902 0 42.56 43.04 42.13 42.32 562284 42.1039 down down correct
PACX.US Pioneer Merger Corp 20210902 0 9.885 9.9 9.878 9.895 391100 9.895 up up correct
PACXU.US Pioneer Merger Corp 20210902 0 10.14 10.25 10.11 10.11 2300 10.11 down down correct
PACXW.US Pioneer Merger Corp 20210902 0 0.93 0.9399 0.89 0.9399 62591 0.9399 up up correct
PAE.US PAE Incorporated 20210902 0 6.8 6.86 6.61 6.63 378100 6.63 down down correct
PAEWW.US PAE Incorporated 20210902 0 1.6081 1.6081 1.6081 1.6081 162 1.6081
PAGP.US Plains GP Holdings L.P 20210902 0 9.9 10.21 9.89 10.19 1733957 10.0283 up up correct
PAHC.US Phibro Animal Health Corporation 20210902 0 24.79 26.55 24.79 25.1 269147 24.9643 up up correct
PAIC.US Petra Acquisition Inc 20210902 0 10.05 10.064 10.05 10.05 26000 10.05
PAICU.US Petra Acquisition Inc 20210902 0 10.53 10.53 10.53 10.53 800 10.53
PAICW.US Petra Acquisition Inc 20210902 0 0.495 0.54 0.49 0.4997 60105 0.4997 up down incorrect
PALI.US Palisade Bio Inc 20210902 0 2.71 2.77 2.67 2.76 343500 2.76 up up correct
PALT.US Paltalk Inc. Common Stock 20210902 0 3.64 3.67 3.4 3.5 35400 3.5 down down correct
PANA.US Panacea Acquisition Corp. II 20210902 0 9.85 9.85 9.85 9.85 0 9.85
PANL.US Pangaea Logistics Solutions Ltd 20210902 0 5.12 5.19 4.96 5.07 729507 5.0259 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210902 0 461.3 467.48 459.87 462.55 1122500 462.55 up up correct
PAQC.US Provident Acquisition Corp 20210902 0 9.65 9.7 9.65 9.7 4700 9.7 up up correct
PAQCU.US Provident Acquisition Corp 20210902 0 9.89 9.94 9.89 9.94 2900 9.94 up up correct
PAQCW.US Provident Acquisition Corp 20210902 0 0.61 0.6104 0.5701 0.605 6218 0.605 down down correct
PASG.US Passage Bio Inc 20210902 0 12.07 12.18 11.8 12.11 176700 12.11 up up correct
PATI.US Patriot Transportation Holding Inc 20210902 0 12.83 12.83 12.83 12.83 461 9.557
PATK.US Patrick Industries Inc 20210902 0 81.83 83.4 81.77 82.33 71070 82.33 up down incorrect
PAVM.US PAVmed Inc 20210902 0 8.15 8.31 7.82 8.15 2718300 8.15
PAVMW.US PAVmed Inc 20210902 0 3.61 3.72 3.41 3.72 2500 3.72 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210902 0 6.48 6.64 6.12 6.53 72248 6.53 up up correct
PAX.US Patria Investments Limited 20210902 0 16.22 16.3 16.05 16.25 144000 16.1168 up up correct
PAYA.US Paya Holdings Inc 20210902 0 10.04 10.07 9.87 10 836100 10 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210902 0 10.3 10.57 10.16 10.39 3828100 10.39 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20210902 0 2.33 2.5 2.12 2.47 124379 2.47 up up correct
PAYS.US PaySign Inc 20210902 0 2.48 2.54 2.47 2.5 159300 2.5 up up correct
PAYX.US Paychex Inc 20210902 0 113.89 114.16 113.29 113.72 1089097 113.1116 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20210902 0 14.029 14.08 14.001 14.08 2700 14.08 up up correct
PBCT.US People's United Financial Inc 20210902 0 16.35 16.505 16.3061 16.42 8329856 16.2477 up up correct
PBCTP.US People's United Financial Inc 20210902 0 29 29.05 28.8679 29 14355 28.6385
PBFS.US Pioneer Bancorp Inc 20210902 0 12.79 13.16 12.49 13.16 8800 13.16 up up correct
PBHC.US Pathfinder Bancorp Inc 20210902 0 16.16 16.16 16.16 16.16 3904 16.0905
PBIP.US Prudential Bancorp Inc 20210902 0 14.76 14.8 14.74 14.78 17059 14.6375 up down incorrect
PBLA.US Panbela Therapeutics Inc 20210902 0 2.4 2.45 2.19 2.28 206300 2.28 down down correct
PBPB.US Potbelly Corporation 20210902 0 7.15 7.41 7.03 7.2 112893 7.2 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210902 0 1.48 1.58 1.43 1.52 7184100 1.52 up up correct
PBYI.US Puma Biotechnology Inc 20210902 0 7.64 7.64 7.43 7.48 332700 7.48 down down correct
PCAR.US PACCAR Inc 20210902 0 82.8 84.2 82.675 83.91 2437068 82.1744 up up correct
PCB.US PCB Bancorp 20210902 0 19.39 19.66 19.325 19.61 63275 19.5094 up up correct
PCH.US PotlatchDeltic Corporation 20210902 0 53.07 53.95 52.88 53.77 457494 49.366 up up correct
PCOM.US Points International Ltd 20210902 0 18.29 18.58 18.17 18.58 20300 18.58 up up correct
PCRX.US Pacira BioSciences Inc 20210902 0 59.37 59.87 58.71 59.25 316900 59.25 down up incorrect
PCSA.US Processa Pharmaceuticals Inc 20210902 0 6.61 6.61 6.35 6.56 51400 6.56 down down correct
PCSB.US PCSB Financial Corporation 20210902 0 18.15 18.42 18.15 18.32 9082 18.2619 up up correct
PCT.US PureCycle Technologies Inc 20210902 0 15.835 15.92 14.25 14.65 1082600 14.65 down down correct
PCTI.US PCTEL Inc 20210902 0 6.76 6.8 6.62 6.74 52517 6.679 down down correct
PCTTU.US PureCycle Technologies Inc 20210902 0 21.5 21.5 19.49 19.49 900 19.49 down down correct
PCTTW.US PureCycle Technologies Inc 20210902 0 6.61 6.66 5.69 5.97 8829 5.97 down up incorrect
PCTY.US Paylocity Holding Corporation 20210902 0 271.68 273.7 268.7 272.5 113700 272.5 up down incorrect
PCVX.US Vaxcyte Inc 20210902 0 27.06 27.2 26.05 26.62 129000 26.62 down down correct
PCYG.US Park City Group Inc 20210902 0 5.42 5.42 5.32 5.4 5400 5.4 down down correct
PCYO.US Pure Cycle Corporation 20210902 0 15.31 15.42 15.04 15.13 27100 15.13 down down correct
PDCE.US PDC Energy Inc 20210902 0 42.77 44.46 42.75 43.49 765172 42.8055 up up correct
PDCO.US Patterson Companies Inc 20210902 0 31.5 32.66 30.515 32.1 1428459 31.8412 up up correct
PDD.US Pinduoduo Inc 20210902 0 103.77 105.45 100 102.76 11379500 102.76 down down correct
PDEX.US Pro 20210902 0 25.4 26 25.02 25.16 27800 25.16 down up incorrect
PDFS.US PDF Solutions Inc 20210902 0 22.4 22.75 22.25 22.66 165400 22.66 up up correct
PDLB.US PDL Community Bancorp 20210902 0 13.93 13.97 13.85 13.88 8300 13.88 down down correct
PDSB.US PDS Biotechnology Corporation 20210902 0 15.3 16.14 15.101 15.99 462200 15.99 up up correct
PDSKX.US PDSKX 20210902 0 28.25 28.25 28.25 28.25 0 28.0473
PDSRX.US PDSRX 20210902 0 28.18 28.18 28.18 28.18 0 27.9985
PDSYX.US PDSYX 20210902 0 28.38 28.38 28.38 28.38 0 28.1762
PEB.US PH 20210902 0 25.6501 25.73 25.48 25.63 32123 25.315 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210902 0 28 28.02 28 28 2434 27.8318
PEBO.US Peoples Bancorp Inc 20210902 0 31.24 31.46 31.17 31.3 41098 30.9521 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210902 0 29.92 30.29 29.86 30.12 181012 29.7832 up down incorrect
PEGA.US Pegasystems Inc 20210902 0 141.5 142.13 140.31 141.01 151595 140.9397 down down correct
PENN.US Penn National Gaming Inc 20210902 0 82.17 84.79 81.32 82.4 3474100 82.4 up up correct
PEP.US PepsiCo Inc 20210902 0 156.79 157.29 155.87 156.95 2862535 155.8965 up up correct
PERI.US Perion Network Ltd 20210902 0 21.57 22.02 21.21 21.31 529600 21.31 down down correct
PESI.US Perma 20210902 0 6.15 6.35 6.15 6.25 3100 6.25 up up correct
PETQ.US PetIQ Inc 20210902 0 26.55 26.96 26.15 26.78 258300 26.78 up up correct
PETS.US PetMed Express Inc 20210902 0 27.62 28.44 27.62 28.16 284936 27.8916 up down incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20210902 0 3.58 4 3.25 3.7 3883400 3.7 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20210902 0 1.01 1.135 0.8 0.81 253293 0.81 down down correct
PETZ.US TDH Holdings Inc 20210902 0 2.08 2.1 2.03 2.05 82100 2.05 down down correct
PFALX.US PFALX 20210902 0 9.71 9.71 9.71 9.71 0 9.71
PFBC.US Preferred Bank 20210902 0 63.81 63.83 63.05 63.33 54541 62.9764 down down correct
PFC.US Premier Financial Corp 20210902 0 30.33 30.42 30.02 30.16 62544 29.898 down down correct
PFDR.US Pathfinder Acquisition Corporation 20210902 0 9.83 9.85 9.8 9.84 111100 9.84 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210902 0 9.95 9.95 9.94 9.95 26800 9.95
PFDRW.US Pathfinder Acquisition Corporation 20210902 0 0.66 0.69 0.6511 0.69 26932 0.69 up up correct
PFFLX.US PFFLX 20210902 0 9.71 9.71 9.71 9.71 0 9.71
PFG.US Principal Financial Group Inc 20210902 0 66.21 66.6835 65.945 66.38 928461 65.781 up up correct
PFHD.US Professional Holding Corp 20210902 0 19.04 19.255 18.63 18.85 22600 18.85 down down correct
PFIE.US Profire Energy Inc 20210902 0 1.1 1.123 1.09 1.11 26100 1.11 up up correct
PFIN.US P&F Industries Inc 20210902 0 6.72 7.23 6.72 6.99 35500 6.99 up up correct
PFIS.US Peoples Financial Services Corp 20210902 0 46.39 46.39 45.92 46.16 9414 45.7983 down down correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210902 0 9.71 9.71 9.71 9.71 0 9.5137
PFLT.US PennantPark Floating Rate Capital Ltd 20210902 0 12.87 12.89 12.8 12.84 116274 12.4739 down down correct
PFMT.US Performant Financial Corporation 20210902 0 4.5 5.04 4.42 4.86 1500600 4.86 up down incorrect
PFSW.US PFSweb Inc 20210902 0 13.34 13.44 13.29 13.3 62800 13.3 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210902 0 9.96 9.98 9.96 9.98 8000 9.98 up up correct
PFX.US Phenixfin Corporation 20210902 0 41.7794 41.85 41.0077 41.8 3106 41.8 up up correct
PFXNL.US PhenixFIN Corporation 20210902 0 25.38 25.455 25.35 25.455 1000 24.7032 up up correct
PGC.US Peapack 20210902 0 33.29 33.625 33.255 33.41 31426 33.3635 up up correct
PGEN.US Precigen Inc 20210902 0 6.24 6.3 6.09 6.26 1184500 6.26 up down incorrect
PGNY.US Progyny Inc 20210902 0 56.73 56.77 55.44 56.48 558500 56.48 down up incorrect
PGRW.US Progress Acquisition Corp 20210902 0 9.715 9.72 9.68 9.72 6600 9.72 up up correct
PGRWU.US Progress Acquisition Corp 20210902 0 9.97 9.97 9.97 9.97 0 9.97
PHAR.US Pharming Group NV 20210902 0 11.05 11.05 11.05 11.05 0 11.05
PHAS.US PhaseBio Pharmaceuticals Inc 20210902 0 3.35 3.42 3.32 3.32 192400 3.32 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20210902 0 36.47 37.17 36.07 36.83 120400 36.83 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210902 0 3.136 3.15 3.038 3.09 2300 3.09 down up incorrect
PHIC.US Population Health Investment Co. Inc 20210902 0 9.75 9.79 9.7 9.75 56700 9.75
PHICU.US Population Health Investment Co. Inc 20210902 0 9.965 9.965 9.965 9.965 100 9.965
PHICW.US Population Health Investment Co. Inc 20210902 0 0.724 0.79 0.65 0.79 88700 0.79 up up correct
PHIO.US Phio Pharmaceuticals Corp 20210902 0 2.03 2.1 1.95 2.09 174000 2.09 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210902 0 0.1505 0.1505 0.1505 0.1505 327 0.1505
PHUN.US Phunware Inc 20210902 0 1.118 1.19 1.11 1.15 2126300 1.15 up up correct
PHVS.US Pharvaris N.V 20210902 0 20.133 20.133 18.95 19.44 26400 19.44 down down correct
PI.US Impinj Inc 20210902 0 57.94 58.26 56.895 57.64 147600 57.64 down down correct
PIIVX.US PIIVX 20210902 0 44.5 44.5 44.5 44.5 0 44.5
PINC.US Premier Inc 20210902 0 36.7 37.23 36.69 37.05 306223 36.8575 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20210902 0 5.421 5.48 5.18 5.36 1876200 5.36 down down correct
PIXY.US ShiftPixy Inc 20210902 0 1.49 1.5 1.41 1.43 487900 1.43 down down correct
PKBK.US Parke Bancorp Inc 20210902 0 21 21.22 21 21.22 17086 21.0663 up up correct
PKOH.US Park 20210902 0 27.1 28.04 26.13 26.3 27304 26.1571 down down correct
PLAB.US Photronics Inc 20210902 0 14.6 14.99 14.6 14.81 349700 14.81 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210902 0 37.59 37.68 36.6 37.1 790100 37.1 down down correct
PLBC.US Plumas Bancorp 20210902 0 32.5 32.5 32.3549 32.5 6047 32.3778
PLBY.US PLBY Group Inc 20210902 0 26.52 27.189 25.45 26.45 1106900 26.45 down down correct
PLCE.US The Children's Place Inc 20210902 0 88.44 89.49 86.82 88.29 522800 88.29 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210902 0 1.12 1.15 1.11 1.13 371000 1.13 up down incorrect
PLL.US Piedmont Lithium Inc 20210902 0 58.49 60.58 58.49 59.22 233200 59.22 up up correct
PLMI.US Plum Acquisition Corp. I 20210902 0 9.7 9.7 9.636 9.66 9800 9.66 down down correct
PLMIU.US Plum Acquisition Corp. I 20210902 0 9.8 9.82 9.79 9.79 6000 9.79 down down correct
PLMIW.US Plum Acquisition Corp. I 20210902 0 0.835 0.835 0.835 0.835 80 0.835
PLMR.US Palomar Holdings Inc 20210902 0 94.14 94.14 91.41 93.8 106400 93.8 down down correct
PLPC.US Preformed Line Products Company 20210902 0 69 69.5 68 68.63 7782 68.2031 down down correct
PLRX.US Pliant Therapeutics Inc 20210902 0 18.32 19.82 17.8 19.47 110521 19.47 up up correct
PLSE.US Pulse Biosciences Inc 20210902 0 25.65 26.715 25.475 25.88 38200 25.88 up up correct
PLTK.US Playtika Holding Corp 20210902 0 27.15 27.43 26.895 26.95 910600 26.95 down up incorrect
PLUG.US Plug Power Inc 20210902 0 27.25 27.62 26.76 27.15 12857900 27.15 down down correct
PLUS.US ePlus inc 20210902 0 108.06 110.09 106.125 110.09 45148 55.045 up up correct
PLXP.US PLx Pharma Inc 20210902 0 18.32 19.12 18.06 18.86 324300 18.86 up up correct
PLXS.US Plexus Corp 20210902 0 90.91 91.18 90.35 91.05 65300 91.05 up down incorrect
PLYA.US Playa Hotels & Resorts N.V 20210902 0 7.27 7.41 7.22 7.29 388700 7.29 up up correct
PMAAX.US PMAAX 20210902 0 11.96 11.96 11.96 11.96 0 11.9201
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210902 0 3.457 3.53 3.36 3.43 1852583 3.43 down down correct
PMD.US Psychemedics Corporation 20210902 0 7.8 7.8325 7.7 7.785 25727 7.7302 down down correct
PME.US Pingtan Marine Enterprise Ltd 20210902 0 0.69 0.69 0.67 0.69 54300 0.69
PMFLX.US PMFLX 20210902 0 11.96 11.96 11.96 11.96 0 11.9134
PMGM.US Priveterra Acquisition Corp 20210902 0 9.7 9.75 9.7 9.75 25000 9.75 up up correct
PMGMU.US Priveterra Acquisition Corp 20210902 0 9.86 9.88 9.86 9.88 1200 9.88 up up correct
PMGMW.US Priveterra Acquisition Corp 20210902 0 0.6 0.6 0.6 0.6 10 0.6
PMIFX.US PMIFX 20210902 0 9.77 9.77 9.77 9.77 0 9.77
PMT.US PC 20210902 0 24.85 24.93 24.83 24.91 197746 24.4011 up up correct
PMTS.US CPI Card Group Inc. Common Stock 20210902 0 28.76 29.95 28.3 29.86 39300 29.86 up up correct
PMVP.US PMV Pharmaceuticals Inc 20210902 0 30.39 30.67 29.28 29.33 260700 29.33 down down correct
PNBK.US Patriot National Bancorp Inc 20210902 0 9.21 9.24 9.12 9.15 3700 9.15 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210902 0 95.75 96.57 95.03 95.47 312812 95.2998 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210902 0 28.663 28.81 28.585 28.75 2800 28.3196 up up correct
PNNT.US PennantPark Investment Corporation 20210902 0 6.5 6.55 6.465 6.49 137099 6.2593 down down correct
PNNTG.US PNNTG 20210902 0 25.335 25.335 25.26 25.33 800 24.9864 down down correct
PNRG.US PrimeEnergy Resources Corporation 20210902 0 50.8 52.79 50.8 51.9 6400 51.9 up down incorrect
PNT.US POINT Biopharma Global Inc 20210902 0 9.34 10.825 9.34 10.7 187200 10.7 up down incorrect
PNTG.US The Pennant Group Inc 20210902 0 31.52 32.33 31.33 32.13 74700 32.13 up up correct
POAI.US Predictive Oncology Inc 20210902 0 1.09 1.12 1.08 1.12 1964000 1.12 up up correct
PODD.US Insulet Corporation 20210902 0 300.82 304.74 297.76 301.7 255300 301.7 up up correct
POLA.US Polar Power Inc 20210902 0 6.53 6.77 6.4 6.6 164500 6.6 up up correct
PONOU.US Pono Capital Corp Unit 20210902 0 10.04 10.04 10.04 10.04 20000 10.04
POOL.US Pool Corporation 20210902 0 494.47 498.95 491.89 497.26 164896 496.4958 up up correct
POPM.US PopMail.com Inc 20210902 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210902 0 29.28 29.28 27.56 27.69 993400 27.69 down down correct
POW.US Powered Brands 20210902 0 9.69 9.75 9.69 9.69 3800 9.69
POWI.US Power Integrations Inc 20210902 0 109.14 110.66 107.93 110.16 279468 109.9986 up up correct
POWL.US Powell Industries Inc 20210902 0 25.55 25.82 25.365 25.61 26617 25.3684 up up correct
POWRU.US Powered Brands 20210902 0 9.9 9.9 9.88 9.88 3300 9.88 down down correct
POWRW.US Powered Brands 20210902 0 0.6201 0.6501 0.5901 0.6501 3855 0.6501 up up correct
POWW.US AMMO Inc 20210902 0 7.44 7.54 7.1 7.12 2778800 7.12 down down correct
POWWP.US AMMO Inc 20210902 0 28.134 28.32 27.86 27.95 66900 26.935 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210902 0 39.75 40.4 39.395 39.61 245196 39.3025 down down correct
PPBT.US Purple Biotech Ltd 20210902 0 5.02 5.07 4.9 4.98 78200 4.98 down down correct
PPC.US Pilgrim's Pride Corporation 20210902 0 27.96 28.17 27.9 28.11 514100 28.11 up down incorrect
PPD.US PPD Inc 20210902 0 46.81 46.84 46.6 46.71 489500 46.71 down up incorrect
PPGH.US Poema Global Holdings Corp 20210902 0 9.66 9.7392 9.66 9.73 801037 9.73 up up correct
PPGHU.US Poema Global Holdings Corp 20210902 0 10 10.122 10 10.08 6500 10.08 up up correct
PPGHW.US Poema Global Holdings Corp 20210902 0 0.74 0.785 0.74 0.765 35134 0.765 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20210902 0 10.13 10.13 10.13 10.13 0 10.13
PPIH.US Perma 20210902 0 7.03 7.1 7.01 7.07 6100 7.07 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20210902 0 3.97 3.995 3.91 3.94 67400 3.94 down up incorrect
PPTA.US Midas Gold Corp. 20210902 0 5.24 5.33 5.1 5.16 179400 5.16 down down correct
PRAA.US PRA Group Inc 20210902 0 42.09 42.65 41.88 41.92 185800 41.92 down down correct
PRAX.US Praxis Precision Medicines Inc 20210902 0 19.59 21.21 19.29 21 204000 21 up up correct
PRCH.US Porch Group Inc 20210902 0 21.35 22.1 21.13 21.99 1095200 21.99 up up correct
PRDEX.US PREDEX Funds 20210902 0 26.89 26.89 26.89 26.89 0 26.6042
PRDO.US Perdoceo Education Corporation 20210902 0 10.95 11.07 10.85 10.91 438000 10.91 down up incorrect
PRFT.US Perficient Inc 20210902 0 118.11 120.68 117.67 118.09 629300 118.09 down up incorrect
PRFX.US PainReform Ltd 20210902 0 2.97 3.15 2.95 3.03 259700 3.03 up up correct
PRGS.US Progress Software Corporation 20210902 0 46.82 46.89 46.585 46.67 286055 46.5051 down down correct
PRIM.US Primoris Services Corporation 20210902 0 26.03 26.6 25.775 26.43 284032 26.3011 up up correct
PRIVX.US Sharespost 100 Fund 20210902 0 44.08 44.08 44.08 44.08 0 44.08
PRLD.US Prelude Therapeutics Incorporated 20210902 0 37.71 43.55 37.24 38.65 409200 38.65 up down incorrect
PRLVX.US PRLVX 20210902 0 43.69 43.69 43.69 43.69 0 43.69
PROC.US Procaps Group S.A. Ordinary Shares 20210902 0 10.14 10.14 10.13 10.13 3100 10.13 down down correct
PROF.US Profound Medical Corp 20210902 0 15.98 16.34 15.72 15.77 35100 15.77 down down correct
PROG.US Progenity Inc 20210902 0 0.984 1.078 0.927 1.05 15997800 1.05 up up correct
PROV.US Provident Financial Holdings Inc 20210902 0 17.35 17.36 17.09 17.16 5853 17.0176 down down correct
PRPH.US ProPhase Labs Inc 20210902 0 5.4 5.49 5.17 5.39 44500 5.39 down down correct
PRPL.US Purple Innovation Inc 20210902 0 25.23 25.365 24.34 24.54 1021100 24.54 down down correct
PRPO.US Precipio Inc 20210902 0 3.3 3.42 3.26 3.4 349800 3.4 up up correct
PRQR.US ProQR Therapeutics N.V 20210902 0 6.64 7.095 6.63 7.06 402000 7.06 up up correct
PRSR.US Prospector Capital Corp 20210902 0 9.64 9.69 9.64 9.65 23400 9.65 up up correct
PRSRU.US Prospector Capital Corp 20210902 0 9.88 9.91 9.87 9.89 8300 9.89 up up correct
PRSRW.US Prospector Capital Corp 20210902 0 0.74 0.76 0.6803 0.735 28779 0.735 down down correct
PRTA.US Prothena Corporation plc 20210902 0 70.76 72.09 69.45 71.93 257500 71.93 up up correct
PRTC.US PureTech Health plc 20210902 0 50.7 50.7 48.06 49.29 21400 49.29 down down correct
PRTG.US Portage Biotech Inc 20210902 0 22.52 22.52 20.65 21.9 31500 21.9 down up incorrect
PRTH.US Priority Technology Holdings Inc 20210902 0 5.83 5.85 5.55 5.72 16900 5.72 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20210902 0 5.58 5.63 5.46 5.54 185300 5.54 down down correct
PRTS.US CarParts.com Inc 20210902 0 17.97 18.1 17.34 17.37 335400 17.37 down up incorrect
PRVA.US Privia Health Group Inc 20210902 0 29.96 31.878 29.45 31.75 521400 31.75 up up correct
PRVB.US Provention Bio Inc 20210902 0 6.99 7.09 6.695 6.71 552700 6.71 down down correct
PSA.US PQ 20210902 0 25.1767 25.27 25.1767 25.21 27450 25.21 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20210902 0 9.63 9.63 9.61 9.61 9500 9.61 down up incorrect
PSAGU.US Property Solutions Acquisition Corp. II 20210902 0 9.84 9.84 9.84 9.84 100 9.84
PSAGW.US Property Solutions Acquisition Corp. II 20210902 0 0.8138 0.8138 0.8138 0.8138 1900 0.8138
PSEC.US Prospect Capital Corporation 20210902 0 7.955 8 7.91 7.99 1609335 7.7662 up up correct
PSHG.US Performance Shipping Inc 20210902 0 5 5.33 4.98 5.12 21600 5.12 up up correct
PSMT.US PriceSmart Inc 20210902 0 84.77 86.16 84.73 85.4 56100 85.4 up up correct
PSNL.US Personalis Inc 20210902 0 21.92 22.24 21.66 22.1 292400 22.1 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210902 0 18.93 18.93 18.93 18.93 0 18.7256
PSTI.US Pluristem Therapeutics Inc 20210902 0 3.11 3.14 3.04 3.05 172300 3.05 down down correct
PSTV.US Plus Therapeutics Inc 20210902 0 2.25 2.3 1.95 2.05 52617000 2.05 down down correct
PSTX.US Poseida Therapeutics Inc 20210902 0 8.83 8.83 8.14 8.39 458264 8.39 down down correct
PT.US Pintec Technology Holdings Limited 20210902 0 0.95 0.98 0.95 0.97 47900 0.97 up up correct
PTC.US PTC Inc 20210902 0 133.87 134.6 131.44 131.84 356100 131.84 down up incorrect
PTCT.US PTC Therapeutics Inc 20210902 0 44.82 45.1 44.255 44.59 359900 44.59 down down correct
PTDEX.US PREDEX 20210902 0 27.02 27.02 27.02 27.02 0 26.7498
PTE.US PolarityTE Inc 20210902 0 0.7076 0.7199 0.7003 0.715 359164 0.715 up up correct
PTEN.US Patterson 20210902 0 7.72 8.13 7.72 7.99 1696873 7.9674 up up correct
PTGX.US Protagonist Therapeutics Inc 20210902 0 49.69 49.9 48.96 49.62 265800 49.62 down down correct
PTIC.US PropTech Investment Corporation II 20210902 0 9.7 9.74 9.7 9.74 18200 9.74 up up correct
PTICU.US PropTech Investment Corporation II 20210902 0 9.88 9.88 9.88 9.88 0 9.88
PTICW.US PropTech Investment Corporation II 20210902 0 0.77 0.77 0.73 0.75 3100 0.75 down down correct
PTIX.US Protagenic Therapeutics Inc 20210902 0 2.12 2.14 2.0309 2.12 243566 2.12
PTMN.US Portman Ridge Finance Corporation 20210902 0 24.07 24.45 24.07 24.43 34300 23.8395 up up correct
PTNR.US Partner Communications Company Ltd 20210902 0 4.48 4.48 4.42 4.42 900 4.42 down down correct
PTOC.US Pine Technology Acquisition Corp 20210902 0 9.63 9.63 9.63 9.63 4000 9.63
PTOCU.US Pine Technology Acquisition Corp 20210902 0 9.85 9.85 9.85 9.85 0 9.85
PTOCW.US Pine Technology Acquisition Corp 20210902 0 0.7 0.7 0.5754 0.5851 91700 0.5851 down down correct
PTON.US Peloton Interactive Inc 20210902 0 100.179 102.28 99.56 101 8577100 101 up up correct
PTPI.US Petros Pharmaceuticals Inc 20210902 0 2.38 2.405 2.32 2.335 7700 2.335 down down correct
PTRA.US Proterra Inc 20210902 0 10.65 11.48 10.6 11.33 1843600 11.33 up down incorrect
PTRAW.US Proterra Inc 20210902 0 2.88 3.265 2.88 3.19 97500 3.19 up up correct
PTRS.US Partners Bancorp 20210902 0 9 9 8.82 9 3884 8.9488
PTSI.US P.A.M. Transportation Services Inc 20210902 0 35.75 37.07 35.75 36.65 12900 36.65 up up correct
PTVE.US Pactiv Evergreen Inc 20210902 0 13.86 14.02 13.68 13.88 68200 13.7751 up down incorrect
PUBM.US PubMatic Inc 20210902 0 29.5 29.99 28.56 29.06 998100 29.06 down down correct
PUCK.US Goal Acquisitions Corp 20210902 0 9.63 9.63 9.63 9.63 6200 9.63
PUCKU.US Goal Acquisitions Corp 20210902 0 10.16 10.16 10.16 10.16 0 10.16
PUCKW.US Goal Acquisitions Corp 20210902 0 0.57 0.57 0.55 0.569 10067 0.569 down down correct
PULM.US Pulmatrix Inc 20210902 0 0.83 0.83 0.816 0.827 200400 0.827 down up incorrect
PUYI.US Puyi Inc 20210902 0 4.997 4.997 4.77 4.87 10500 4.87 down down correct
PVAC.US Penn Virginia Corporation 20210902 0 20.49 21.36 20.18 20.3 302200 20.3 down down correct
PVBC.US Provident Bancorp Inc 20210902 0 16.24 16.3131 16.01 16.28 17328 16.2472 up up correct
PWDEX.US PREDEX 20210902 0 27.02 27.02 27.02 27.02 0 26.7498
PWFL.US PowerFleet Inc 20210902 0 7.24 7.29 7.08 7.23 62300 7.23 down up incorrect
PWOD.US Penns Woods Bancorp Inc 20210902 0 24.05 24.1999 23.6 24.04 35081 23.4041 down down correct
PWP.US Perella Weinberg Partners 20210902 0 14.48 14.62 14.2 14.45 398700 14.3646 down down correct
PWPPW.US Perella Weinberg Partners 20210902 0 3.81 3.85 3.78 3.8 21790 3.8 down down correct
PXLW.US Pixelworks Inc 20210902 0 7.09 7.13 6.63 6.66 2998800 6.66 down down correct
PXS.US Pyxis Tankers Inc 20210902 0 0.738 0.77 0.713 0.74 360600 0.74 up up correct
PXSAP.US Pyxis Tankers Inc 20210902 0 16.96 17.27 16.96 17.27 579 16.7385 up up correct
PXSAW.US Pyxis Tankers Inc 20210902 0 0.2503 0.2503 0.2503 0.2503 0 0.2503
PYCR.US Paycor HCM Inc. Common Stock 20210902 0 36.42 36.775 34.74 34.84 251700 34.84 down down correct
PYPD.US PolyPid Ltd 20210902 0 9.01 9.08 8.57 8.57 24600 8.57 down down correct
PYPL.US PayPal Holdings Inc 20210902 0 288.9 288.9 285.25 285.53 4645500 285.53 down down correct
PYR.US PyroGenesis Canada Inc 20210902 0 4.16 4.25 4.04 4.08 89800 4.08 down up incorrect
PZZA.US Papa John's International Inc 20210902 0 130.34 132.14 129.24 129.98 390047 129.6361 down down correct
QADA.US QAD Inc 20210902 0 87.17 87.2 87.01 87.11 61000 87.11 down up incorrect
QADB.US QAD Inc 20210902 0 86.55 86.7 86.55 86.7 4239 86.7 up down incorrect
QCOM.US QUALCOMM Incorporated 20210902 0 146.7 146.89 144.51 145.12 6007588 144.5735 down up incorrect
QCRH.US QCR Holdings Inc 20210902 0 51.46 51.94 51.39 51.73 50857 51.6117 up up correct
QDEL.US Quidel Corporation 20210902 0 136.31 142.83 135.98 140.44 671200 140.44 up up correct
QFIN.US 360 DigiTech Inc 20210902 0 23.67 24.92 23.18 24.86 2167558 24.5244 up up correct
QH.US Quhuo Limited 20210902 0 2.29 2.629 2.29 2.37 50700 2.37 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210902 0 6.63 6.78 6.45 6.74 50900 6.74 up up correct
QIWI.US QIWI plc 20210902 0 9.35 9.365 9.22 9.22 503636 8.6067 down down correct
QK.US Q&K International Group Limited 20210902 0 0.853 0.88 0.8 0.845 74000 0.845 down down correct
QLGN.US Qualigen Therapeutics Inc 20210902 0 1.58 1.59 1.5 1.54 475400 1.54 down up incorrect
QLI.US Qilian International Holding Group Limited 20210902 0 4.087 4.18 4.087 4.18 26800 4.18 up down incorrect
QLYS.US Qualys Inc 20210902 0 119.21 120.48 118.93 119.6 321500 119.6 up up correct
QMCO.US Quantum Corporation 20210902 0 6.11 6.13 5.96 6.03 199100 6.03 down down correct
QNST.US QuinStreet Inc 20210902 0 18.34 18.91 18.28 18.55 388200 18.55 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210902 0 30.27 30.37 30.13 30.19 88887 29.305 down down correct
QRHC.US Quest Resource Holding Corporation 20210902 0 6.85 6.96 6.44 6.49 45800 6.49 down down correct
QRTEA.US Qurate Retail Inc 20210902 0 10.95 11.07 10.725 10.89 2822732 9.5722 down down correct
QRTEB.US Qurate Retail Inc 20210902 0 10.95 10.95 10.8 10.8 1068 9.5673 down down correct
QRTEP.US Qurate Retail Inc 20210902 0 107.98 108.32 107.98 108.32 18300 106.2841 up up correct
QRVO.US Qorvo Inc 20210902 0 186.72 187.69 185.14 185.9 696600 185.9 down down correct
QS.US WT 20210902 0 22.24 23.36 22.08 22.46 7477569 22.46 up up correct
QSI.US Quantum 20210902 0 9.785 10.08 9.62 9.91 537100 9.91 up up correct
QSIAW.US Quantum 20210902 0 2.5 2.5 2.36 2.42 43006 2.42 down down correct
QTNT.US Quotient Limited 20210902 0 3 3.07 2.9 3.04 495100 3.04 up up correct
QTRX.US Quanterix Corporation 20210902 0 50.41 52.52 49.21 51.84 223700 51.84 up up correct
QTT.US Qutoutiao Inc 20210902 0 1.46 1.4676 1.39 1.43 1524440 14.3 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20210902 0 7.38 7.427 6.75 6.91 273100 6.91 down down correct
QUIK.US QuickLogic Corporation 20210902 0 6.31 6.45 6.15 6.44 61300 6.44 up up correct
QUMU.US Qumu Corporation 20210902 0 2.97 2.98 2.81 2.86 317900 2.86 down down correct
QURE.US uniQure N.V 20210902 0 29.7 31.41 29.51 31.29 723300 31.29 up up correct
RACB.US Research Alliance Corp. II 20210902 0 9.75 9.75 9.75 9.75 0 9.75
RADA.US RADA Electronic Industries Ltd 20210902 0 11.47 11.56 11.26 11.37 355400 11.37 down up incorrect
RADI.US Radius Global Infrastructure Inc 20210902 0 18.06 18.15 17.9 17.99 646800 17.99 down down correct
RAIL.US FreightCar America Inc 20210902 0 5.27 5.34 5.19 5.26 427900 5.26 down down correct
RAIN.US Rain Therapeutics Inc 20210902 0 17.9 18.14 17.86 18.04 35800 18.04 up down incorrect
RAM.US Aries I Acquisition Corp 20210902 0 9.88 9.91 9.86 9.88 56060 9.88
RAMMU.US Aries I Acquisition Corporation 20210902 0 10.24 10.24 10.15 10.15 10400 10.15 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210902 0 0.6301 0.6887 0.63 0.63 47906 0.63 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210902 0 18.15 19.4 18.15 19.24 78300 19.24 up up correct
RAPT.US RAPT Therapeutics Inc 20210902 0 34.96 35.88 34.91 35.76 208200 35.76 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210902 0 99.82 101.63 99.656 101.47 320100 101.47 up up correct
RAVE.US RAVE Restaurant Group Inc 20210902 0 1.29 1.33 1.26 1.28 620600 1.28 down down correct
RAVN.US Raven Industries Inc 20210902 0 58.34 58.38 58.05 58.24 97600 58.24 down down correct
RBB.US RBB Bancorp 20210902 0 25.45 25.705 25.3401 25.57 37548 25.4394 up up correct
RBBN.US Ribbon Communications Inc 20210902 0 6.51 6.65 6.5 6.52 222300 6.52 up up correct
RBCAA.US Republic Bancorp Inc 20210902 0 50.66 51.39 50.66 51.31 34623 50.6974 up down incorrect
RBCN.US Rubicon Technology Inc 20210902 0 9.6 9.6 9.55 9.55 2400 9.55 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210902 0 10.77 10.77 10.77 10.77 0 10.77
RBNC.US Reliant Bancorp Inc 20210902 0 29.03 29.5 28.97 29.08 21461 28.9766 up up correct
RCAT.US Red Cat Holdings Inc 20210902 0 2.93 3.05 2.82 3.01 1141073 3.01 up up correct
RCEL.US AVITA Medical Inc 20210902 0 20.78 21.1 20.73 20.8 84600 20.8 up up correct
RCHG.US Recharge Acquisition Corp 20210902 0 9.81 9.83 9.81 9.83 4100 9.83 up down incorrect
RCHGU.US Recharge Acquisition Corp 20210902 0 10.11 10.11 10.11 10.11 0 10.11
RCHGW.US Recharge Acquisition Corp 20210902 0 0.61 0.6373 0.58 0.6199 54278 0.6199 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210902 0 11.14 11.14 11.14 11.14 0 10.7824
RCICX.US Resource Credit Income Fund Class C 20210902 0 11.26 11.26 11.26 11.26 0 10.9414
RCII.US Rent 20210902 0 63.9 64.64 63.11 64.11 276579 63.3483 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210902 0 11.17 11.17 11.17 11.17 0 10.8123
RCILX.US RCILX 20210902 0 11.13 11.13 11.13 11.13 0 10.7923
RCIWX.US Resource Credit Income Fund Class W Shar 20210902 0 11.13 11.13 11.13 11.13 0 10.7923
RCKT.US Rocket Pharmaceuticals Inc 20210902 0 36.67 37.44 35.875 36.58 584900 36.58 down down correct
RCKY.US Rocky Brands Inc 20210902 0 49.76 50.07 47.88 48.61 36295 48.3979 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210902 0 9.7 9.7 9.7 9.7 1400 9.7
RCLFU.US Rosecliff Acquisition Corp I 20210902 0 9.9 9.9 9.9 9.9 0 9.9
RCLFW.US Rosecliff Acquisition Corp I 20210902 0 0.6 0.6 0.5703 0.5703 8485 0.5703 down down correct
RCM.US R1 RCM Inc 20210902 0 19.81 19.81 19.501 19.57 1040000 19.57 down down correct
RCMT.US RCM Technologies Inc 20210902 0 5.17 5.26 5.17 5.19 50800 5.19 up up correct
RCON.US Recon Technology Ltd 20210902 0 3.31 3.37 3.2 3.24 1477200 3.24 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210902 0 4.58 5.35 4.47 5.05 620976 5.05 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20210902 0 1.25 1.9 1.25 1.4 38452 1.4 up up correct
RDBX.US Redbox Entertainment Inc 20210902 0 10.04 10.04 10.04 10.04 0 10.04
RDCM.US RADCOM Ltd 20210902 0 10.86 11.34 10.86 11.1 19500 11.1 up up correct
RDFN.US Redfin Corporation 20210902 0 52.424 52.76 50.33 51.83 865000 51.83 down up incorrect
RDHL.US RedHill Biopharma Ltd 20210902 0 10.24 10.617 9.8 10.01 1197300 10.01 down down correct
RDI.US Reading International Inc 20210902 0 4.99 5.04 4.88 4.94 30300 4.94 down down correct
RDIB.US Reading International Inc 20210902 0 25.2 25.2 24 24 1115 24 down down correct
RDNT.US RadNet Inc 20210902 0 30.83 31.99 30.83 31.38 135300 31.38 up up correct
RDUS.US Radius Health Inc 20210902 0 14.12 14.26 13.69 13.71 231400 13.71 down down correct
RDVT.US Red Violet Inc 20210902 0 28.87 29.44 28.59 29.44 4800 29.44 up down incorrect
RDWR.US Radware Ltd 20210902 0 34.73 35.59 34.57 35.59 278400 35.59 up up correct
REAL.US The RealReal Inc 20210902 0 12.6 12.73 12.1 12.14 3091100 12.14 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20210902 0 1.92 1.96 1.87 1.95 44000 1.95 up down incorrect
REDU.US RISE Education Cayman Ltd 20210902 0 0.9 0.907 0.88 0.902 202200 0.902 up down incorrect
REE.US REE Automotive Ltd. 20210902 0 5.85 5.88 5.48 5.49 4213100 5.49 down down correct
REEAW.US REE Automotive Equity Warrant 20210902 0 1.08 1.08 1 1.02 96500 1.02 down down correct
REED.US Reed's Inc 20210902 0 0.67 0.68 0.66 0.67 640200 0.67
REFR.US Research Frontiers Incorporated 20210902 0 2.27 2.33 2.25 2.25 27100 2.25 down down correct
REG.US Regency Centers Corporation 20210902 0 69.35 69.46 68.39 69.21 778539 68.0083 down up incorrect
REGI.US Renewable Energy Group Inc 20210902 0 47.76 48.5 46.97 47.31 1041000 47.31 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210902 0 683.5 684.9 674.57 675.75 689300 675.75 down down correct
REKR.US Rekor Systems Inc 20210902 0 11.29 11.74 11.11 11.3 777500 11.3 up up correct
RELI.US Reliance Global Group Inc 20210902 0 2.82 2.82 2.697 2.81 6800 2.81 down down correct
RELL.US Richardson Electronics Ltd 20210902 0 8.79 9.47 8.7704 9.18 205582 9.1341 up up correct
REPH.US Recro Pharma Inc 20210902 0 2.47 2.58 2.43 2.45 161600 2.45 down down correct
REPL.US Replimune Group Inc 20210902 0 32.865 33.88 32.62 32.94 187200 32.94 up up correct
RESN.US Resonant Inc 20210902 0 2.82 2.94 2.795 2.82 592900 2.82
RETA.US Reata Pharmaceuticals Inc 20210902 0 111.49 116.045 111.49 114.02 262600 114.02 up up correct
RETO.US ReTo Eco 20210902 0 0.92 0.949 0.91 0.94 37700 0.94 up up correct
REVEU.US Alpine Acquisition Corp Unit 20210902 0 10.05 10.06 10.03 10.05 85100 10.05
REVH.US Revolution Healthcare Acquisition Corp 20210902 0 9.657 9.69 9.63 9.67 17100 9.67 up down incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20210902 0 9.811 9.85 9.811 9.85 300 9.85 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20210902 0 0.97 0.97 0.9501 0.9501 17391 0.9501 down down correct
REYN.US Reynolds Consumer Products Inc 20210902 0 28.06 28.36 28 28.29 244700 28.0714 up up correct
RFIL.US RF Industries Ltd 20210902 0 8.26 8.36 8.26 8.29 6300 8.29 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210902 0 33.31 36.5 30.5 30.5 356600 30.5 down down correct
RGCO.US RGC Resources Inc 20210902 0 24.5682 24.59 23.9079 24.4 2956 24.1969 down down correct
RGEN.US Repligen Corporation 20210902 0 288.03 290.8 284.73 288.54 222000 288.54 up up correct
RGLD.US Royal Gold Inc 20210902 0 110.88 111.48 109.36 111.38 324449 111.0351 up down incorrect
RGLS.US Regulus Therapeutics Inc 20210902 0 0.85 0.87 0.8 0.85 1838600 0.85
RGNX.US REGENXBIO Inc 20210902 0 33.69 34.97 33.03 34.74 398000 34.74 up up correct
RGP.US Resources Connection Inc 20210902 0 15.94 16.08 15.86 15.9 78400 15.7814 down down correct
RIBT.US RiceBran Technologies 20210902 0 0.8 0.81 0.775 0.7999 158284 0.7999 down down correct
RICK.US RCI Hospitality Holdings Inc 20210902 0 65.67 66.5 64.6 64.88 43773 64.801 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20210902 0 10 10 10 10 5396 10
RICOU.US Agrico Acquisition Corp. Unit 20210902 0 10.13 10.13 10.13 10.13 600 10.13
RICOW.US Agrico Acquisition Corp. Warrant 20210902 0 0.47 0.47 0.3996 0.449 65395 0.449 down down correct
RIDE.US Lordstown Motors Corp 20210902 0 6.52 6.675 6.46 6.54 5115800 6.54 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20210902 0 4.1 4.24 4.08 4.15 1761300 4.15 up up correct
RILY.US B. Riley Financial Inc 20210902 0 65.37 66.38 64.75 65.56 123956 64.7527 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210902 0 25.83 25.88 25.82 25.84 13600 25.4955 up up correct
RILYM.US RILYM 20210902 0 25.93 26 25.93 26 5100 25.6021 up up correct
RILYN.US B. Riley Financial Inc 20210902 0 26.3 26.325 26.26 26.3 10500 25.894
RILYP.US B. Riley Financial Inc 20210902 0 27.125 27.15 27.1 27.1 12300 26.6695 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210902 0 25.94 25.94 25.85 25.87 19100 25.4951 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210902 0 25 25.05 24.98 25.03 160827 25.03 up up correct
RIOT.US Riot Blockchain Inc 20210902 0 37.82 38.29 35.91 35.96 16653700 35.96 down down correct
RIVE.US Riverview Financial Corporation 20210902 0 12.22 12.5 12.22 12.5 1100 12.5 up down incorrect
RKDA.US Arcadia Biosciences Inc 20210902 0 2.3 2.36 2.29 2.32 130400 2.32 up up correct
RKLB.US Rocket Lab USA Inc. 20210902 0 10.2 12.27 10 11.63 4138800 11.63 up down incorrect
RKLBW.US Rocket Lab USA Equity Warrant 20210902 0 2.42 3.25 2.4 3.1 405707 3.1 up down incorrect
RLAY.US Relay Therapeutics Inc 20210902 0 32.26 33.5 31.6 33.48 659800 33.48 up up correct
RLMD.US Relmada Therapeutics Inc 20210902 0 24.15 25.005 23.98 24.67 128081 24.67 up up correct
RLYB.US Rallybio Corporation Common Stock 20210902 0 13.01 13.15 12.9 13.04 90600 13.04 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210902 0 15.29 15.49 15.27 15.41 19100 15.3429 up up correct
RMBL.US RumbleON Inc 20210902 0 36.85 37.47 36.28 37.21 146400 37.21 up down incorrect
RMBS.US Rambus Inc 20210902 0 24.24 24.44 23.99 24.41 574600 24.41 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210902 0 8.21 8.21 7.93 7.93 2700 7.93 down up incorrect
RMGC.US RMG Acquisition Corp. III 20210902 0 9.72 9.72 9.68 9.695 6900 9.695 down down correct
RMGCU.US RMG Acquisition Corp. III 20210902 0 9.87 9.87 9.87 9.87 3200 9.87
RMGCW.US RMG Acquisition Corp. III 20210902 0 0.93 0.93 0.93 0.93 10040 0.93
RMNI.US Rimini Street Inc 20210902 0 9.928 9.96 9.735 9.9 305900 9.9 down down correct
RMR.US The RMR Group Inc 20210902 0 39.2305 39.8763 37.5 37.65 315517 37.65 down down correct
RMRM.US RMR Mortgage Trust 20210902 0 11.17 11.23 11.11 11.13 18400 10.98 down down correct
RMTI.US Rockwell Medical Inc 20210902 0 0.65 0.66 0.63 0.64 529800 0.64 down down correct
RNA.US Avidity Biosciences Inc 20210902 0 19.005 19.7322 18.54 19.35 2031045 19.35 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210902 0 2.97 3 2.85 2.95 176500 2.95 down down correct
RNDB.US Randolph Bancorp Inc 20210902 0 20.01 20.34 20.01 20.1 3275 19.9845 up up correct
RNLX.US Renalytix Plc 20210902 0 25.91 26.534 24.68 24.75 133300 24.75 down down correct
RNST.US Renasant Corporation 20210902 0 34.84 35.135 34.61 34.62 253292 34.1808 down down correct
RNW.US Renew Energy Global PLC 20210902 0 10.06 10.83 9.88 10.54 478300 10.54 up down incorrect
RNWK.US RealNetworks Inc 20210902 0 1.89 1.99 1.88 1.92 222600 1.92 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210902 0 1.44 1.78 1.44 1.75 129900 1.75 up up correct
RNXT.US RenovoRx Inc. Common Stock 20210902 0 9 9.56 8.5 8.61 1040900 8.61 down down correct
ROAD.US Construction Partners Inc 20210902 0 33.49 34.56 33.385 34.49 116900 34.49 up up correct
ROCC.US Ranger Oil Corporation 20210902 0 20.49 21.36 20.18 20.3 302159 20.3 down down correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20210902 0 9.99 9.99 9.98 9.98 11900 9.98 down down correct
ROCK.US Gibraltar Industries Inc 20210902 0 75.64 75.7 74.63 75.24 55600 75.24 down down correct
ROCR.US Roth CH Acquisition III Co 20210902 0 9.883 9.9 9.87 9.9 405200 9.9 up up correct
ROCRU.US Roth CH Acquisition III Co 20210902 0 10.07 10.07 10.07 10.07 0 10.07
ROCRW.US Roth CH Acquisition III Co 20210902 0 0.98 1.03 0.9601 1 48687 1 up up correct
ROIC.US Retail Opportunity Investments Corp 20210902 0 18.27 18.4 18.03 18.21 605662 17.9263 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210902 0 9.945 9.95 9.93 9.95 45700 9.95 up up correct
ROKU.US Roku Inc 20210902 0 370.4 371.389 346.18 346.49 6998500 346.49 down down correct
ROLL.US RBC Bearings Incorporated 20210902 0 230.37 233.49 228.73 232.72 51500 232.72 up up correct
ROOT.US Root Inc 20210902 0 6.28 6.415 6.03 6.24 6932514 6.24 down down correct
ROST.US Ross Stores Inc 20210902 0 117.35 117.72 116.7 116.96 1331589 116.3732 down down correct
ROVR.US Rover Group Inc 20210902 0 12.49 15.59 12.18 13.6 535500 13.6 up up correct
ROVRW.US Rover Group Inc 20210902 0 2.56 3.3 2.55 2.81 346100 2.81 up up correct
RPAY.US Repay Holdings Corporation 20210902 0 23.415 23.61 23.13 23.57 307000 23.57 up down incorrect
RPD.US Rapid7 Inc 20210902 0 121.92 123.4 120.55 123.26 341700 123.26 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210902 0 9.57 9.59 8.88 9.08 74400 9.08 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210902 0 19.15 20.06 18.555 19.14 137600 19.14 down down correct
RPRX.US Royalty Pharma plc 20210902 0 39.01 39.32 38.67 39.31 4117961 39.1527 up up correct
RPTX.US Repare Therapeutics Inc 20210902 0 34.25 34.98 33.835 34.55 142300 34.55 up up correct
RRBI.US Red River Bancshares Inc 20210902 0 50.7 50.7 50.7 50.7 900 50.5625
RRGB.US Red Robin Gourmet Burgers Inc 20210902 0 25.2 25.56 24.58 24.6 238300 24.6 down down correct
RRR.US Red Rock Resorts Inc 20210902 0 47.73 49.82 47.07 47.35 1077490 44.5488 down up incorrect
RSLS.US ReShape Lifesciences Inc 20210902 0 3.32 3.48 3.313 3.39 627000 3.39 up up correct
RSSS.US Research Solutions Inc 20210902 0 2.64 2.7 2.63 2.67 15500 2.67 up up correct
RSVR.US Reservoir Media Inc 20210902 0 8.75 8.94 8.61 8.85 106300 8.85 up up correct
RSVRW.US Reservoir Media Management Inc 20210902 0 1.24 1.25 1.16 1.16 90800 1.16 down down correct
RTLR.US Rattler Midstream LP 20210902 0 11.03 11.6 11.03 11.32 252400 11.0779 up up correct
RTPY.US Reinvent Technology Partners Y 20210902 0 9.9 9.9 9.88 9.9 78500 9.9
RTPYU.US Reinvent Technology Partners Y 20210902 0 10.02 10.055 10.02 10.03 17700 10.03 up up correct
RTPYW.US Reinvent Technology Partners Y 20210902 0 1.24 1.25 1.23 1.23 97124 1.23 down down correct
RUBY.US Rubius Therapeutics Inc 20210902 0 22.53 23.18 22.4 22.8 322732 22.8 up up correct
RUN.US Sunrun Inc 20210902 0 47.57 48.527 46.52 47.39 6302900 47.39 down down correct
RUSHA.US Rush Enterprises Inc 20210902 0 44.12 44.49 43.88 44 46664 43.8436 down down correct
RUSHB.US Rush Enterprises Inc 20210902 0 43.53 43.69 43 43.64 6344 43.4857 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210902 0 20.7 20.99 20.64 20.67 283100 20.67 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20210902 0 9.86 9.94 9.86 9.94 17500 9.94 up up correct
RVMD.US Revolution Medicines Inc 20210902 0 29.68 30 29.01 29.82 175900 29.82 up up correct
RVNC.US Revance Therapeutics Inc 20210902 0 27.37 27.61 26.915 27.36 166100 27.36 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210902 0 4.22 4.37 4.2 4.28 79600 4.28 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210902 0 0.35 0.3745 0.345 0.3535 42890 0.3535 up up correct
RVSB.US Riverview Bancorp Inc 20210902 0 7.435 7.435 7.22 7.26 10249 7.206 down down correct
RWLK.US ReWalk Robotics Ltd 20210902 0 1.37 1.395 1.35 1.38 280200 1.38 up up correct
RXDX.US Prometheus Biosciences Inc 20210902 0 22.58 25.37 22.58 24.91 162713 24.91 up up correct
RXRA.US RXR Acquisition Corp 20210902 0 9.7 9.7 9.7 9.7 4700 9.7
RXRAU.US RXR Acquisition Corp 20210902 0 9.9 9.9 9.9 9.9 100 9.9
RXRAW.US RXR Acquisition Corp 20210902 0 0.7502 0.7502 0.7502 0.7502 5 0.7502
RXRX.US Recursion Pharmaceuticals Inc 20210902 0 25.05 27.31 24.06 26.64 288900 26.64 up up correct
RXST.US RxSight Inc. Common Stock 20210902 0 15.98 15.98 14.9 15.29 65400 15.29 down down correct
RXT.US Rackspace Technology Inc 20210902 0 14.25 14.31 14.1 14.18 1106034 14.18 down down correct
RYAAY.US Ryanair Holdings plc 20210902 0 109.23 109.23 107.02 107.11 198900 107.11 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20210902 0 13.18 14.02 13.18 13.45 192200 13.45 up up correct
RZB.US Reinsurance Group of America Incorporated 20210902 0 28.83 28.91 28.79 28.85 17173 28.4858 up up correct
RZLT.US Rezolute Inc 20210902 0 9.2 9.22 9.12 9.22 8377 9.22 up up correct
SABR.US Sabre Corporation 20210902 0 11.2 11.3 11.115 11.15 4187500 11.15 down up incorrect
SABRP.US Sabre Corporation 20210902 0 144.49 144.61 144.49 144.61 1200 142.7622 up down incorrect
SABS.US SAB Biotherapeutics Inc 20210902 0 9.95 9.97 9.945 9.97 4600 9.97 up up correct
SAFM.US Sanderson Farms Inc 20210902 0 195.9 196.66 195.52 195.75 334473 195.2897 down down correct
SAFT.US Safety Insurance Group Inc 20210902 0 80.9 81.455 80.19 81.02 41868 80.084 up up correct
SAGE.US Sage Therapeutics Inc 20210902 0 47.11 47.46 46.71 47.24 372200 47.24 up up correct
SAIA.US Saia Inc 20210902 0 246.11 248.78 245.07 246.39 145100 246.39 up up correct
SAL.US Salisbury Bancorp Inc 20210902 0 52 52.5 51.6 51.95 12160 51.6544 down down correct
SALM.US Salem Media Group Inc 20210902 0 3.07 3.1 2.82 2.82 377900 2.82 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20210902 0 16.11 16.5 15.9811 16.25 39313 15.9124 up up correct
SANA.US Sana Biotechnology Inc 20210902 0 24.77 25.03 24.35 24.5 1115768 24.5 down down correct
SANM.US Sanmina Corporation 20210902 0 39.47 39.56 39.18 39.5 155800 39.5 up up correct
SANW.US S&W Seed Company 20210902 0 2.73 2.75 2.72 2.72 25200 2.72 down down correct
SASR.US Sandy Spring Bancorp Inc 20210902 0 43.64 43.85 43.12 43.32 136090 43.0476 down down correct
SATS.US EchoStar Corporation 20210902 0 27.06 27.39 26.92 27.15 232200 27.15 up up correct
SAVA.US Cassava Sciences Inc 20210902 0 52.29 54.85 52.29 54.35 6304000 54.35 up up correct
SBAC.US SBA Communications Corporation 20210902 0 366.75 368.905 361.94 366.71 527979 366.0977 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210902 0 31.63 31.98 31.47 31.72 244057 31.4617 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210902 0 9.65 9.65 9.65 9.65 2800 9.65
SBEAU.US SilverBox Engaged Merger Corp I 20210902 0 9.86 9.86 9.86 9.86 0 9.86
SBEAW.US SilverBox Engaged Merger Corp I 20210902 0 0.6177 0.6177 0.6177 0.6177 360 0.6177
SBET.US Sharplink Gaming Ltd 20210902 0 5.75 5.97 5.63 5.71 948300 5.71 down down correct
SBFG.US SB Financial Group Inc 20210902 0 18.4 18.61 18.4 18.5 3171 18.3896 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210902 0 29.6 30.03 29.22 29.41 246331 29.1585 down down correct
SBLK.US Star Bulk Carriers Corp 20210902 0 23.32 24.23 23.32 23.96 1465888 22.6834 up up correct
SBNY.US Signature Bank 20210902 0 260.01 267.17 260.005 262.52 415428 262.0226 up up correct
SBNYP.US Signature Bank 20210902 0 26.24 26.24 26.126 26.22 36200 25.5914 down down correct
SBRA.US Sabra Health Care REIT Inc 20210902 0 16.31 16.31 16.12 16.23 1287935 15.8999 down down correct
SBSI.US Southside Bancshares Inc 20210902 0 37.69 38.1 37.31 37.6 83803 37.267 down up incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210902 0 5.36 5.52 5.35 5.47 42500 5.47 up up correct
SBTX.US Silverback Therapeutics Inc 20210902 0 22.66 23.61 22.16 22.75 297300 22.75 up down incorrect
SBUX.US Starbucks Corporation 20210902 0 118.29 118.36 116.9 117.37 3802306 116.8661 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210902 0 9.67 9.67 9.67 9.67 0 9.67
SCAQU.US Stratim Cloud Acquisition Corp 20210902 0 9.9 9.9 9.9 9.9 0 9.9
SCAQW.US Stratim Cloud Acquisition Corp 20210902 0 0.7 0.7 0.6 0.6 544 0.6 down up incorrect
SCHL.US Scholastic Corporation 20210902 0 33.5 33.77 33.33 33.62 91033 33.4784 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210902 0 47.92 48.65 47.26 47.49 179234 47.3214 down up incorrect
SCKT.US Socket Mobile Inc 20210902 0 6.72 6.99 6.72 6.89 86400 6.89 up down incorrect
SCLE.US Broadscale Acquisition Corp 20210902 0 9.68 9.68 9.67 9.67 15000 9.67 down down correct
SCLEU.US Broadscale Acquisition Corp 20210902 0 9.839 9.86 9.839 9.86 300 9.86 up up correct
SCLEW.US Broadscale Acquisition Corp 20210902 0 0.75 0.8298 0.75 0.8298 946 0.8298 up up correct
SCOA.US Scion Tech Growth I 20210902 0 9.69 9.7 9.67 9.7 17700 9.7 up up correct
SCOAU.US Scion Tech Growth I 20210902 0 9.87 9.97 9.87 9.96 1500 9.96 up up correct
SCOAW.US Scion Tech Growth I 20210902 0 0.75 0.75 0.687 0.73 107800 0.73 down down correct
SCOB.US ScION Tech Growth II 20210902 0 9.65 9.65 9.65 9.65 3100 9.65
SCOBU.US ScION Tech Growth II 20210902 0 9.9 9.9 9.9 9.9 0 9.9
SCOBW.US ScION Tech Growth II 20210902 0 0.65 0.65 0.65 0.65 105 0.65
SCOR.US comScore Inc 20210902 0 4.02 4.12 3.89 3.92 460800 3.92 down down correct
SCPH.US scPharmaceuticals Inc 20210902 0 6.375 6.375 6.162 6.32 13900 6.32 down down correct
SCPL.US SciPlay Corporation 20210902 0 18.58 18.72 18.13 18.21 438100 18.21 down down correct
SCPS.US Scopus BioPharma Inc 20210902 0 5.765 7.25 5.35 6.05 11217800 6.05 up up correct
SCR.US Score Media and Gaming Inc 20210902 0 35.67 36.32 35.5 35.73 728534 35.73 up up correct
SCSC.US ScanSource Inc 20210902 0 34.72 37.26 34.65 36.76 287200 36.76 up down incorrect
SCVL.US Shoe Carnival Inc 20210902 0 39.16 39.46 37.75 37.88 263882 37.7982 down down correct
SCVX.US UN 20210902 0 10.34 10.34 10.34 10.34 100 10.34
SCWX.US SecureWorks Corp 20210902 0 20.71 22.221 18.2 18.68 457700 18.68 down up incorrect
SCYX.US SCYNEXIS Inc 20210902 0 6.44 6.71 6.36 6.67 153300 6.67 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210902 0 9.69 9.69 9.69 9.69 3100 9.69
SDACU.US Sustainable Development Acquisition I Corp 20210902 0 10.03 10.03 9.99 10.02 1800 10.02 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20210902 0 0.6 0.6197 0.5658 0.5658 0 0.5658 down down correct
SDC.US SmileDirectClub Inc 20210902 0 5.55 5.86 5.45 5.73 8958600 5.73 up up correct
SDGR.US Schrödinger Inc 20210902 0 63.496 65.95 62.9 64.62 850000 64.62 up up correct
SDH.US Global Internet of People Inc 20210902 0 2.56 2.6 2.47 2.48 16500 2.48 down down correct
SEAC.US SeaChange International Inc 20210902 0 1.06 1.06 1.02 1.05 231700 1.05 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210902 0 9.92 10.01 9.9 9.96 123803 9.96 up up correct
SEATW.US Vivid Seats Inc. Warrant 20210902 0 1.45 1.54 1.4 1.48 146803 1.3852 up down incorrect
SECO.US Secoo Holding Limited 20210902 0 1.92 1.92 1.79 1.8 120900 1.8 down down correct
SEDG.US SolarEdge Technologies Inc 20210902 0 291.98 296.695 289.767 291.54 356600 291.54 down up incorrect
SEED.US Origin Agritech Limited 20210902 0 8.47 8.81 8.44 8.5 32800 8.5 up up correct
SEEL.US Seelos Therapeutics Inc 20210902 0 2.2 2.24 2.1 2.13 1176600 2.13 down down correct
SEER.US Seer Inc 20210902 0 39.73 43.39 39.61 43 806433 43 up down incorrect
SEIC.US SEI Investments Company 20210902 0 62.84 62.98 62.14 62.43 314598 62.016 down down correct
SELB.US Selecta Biosciences Inc 20210902 0 4.34 4.66 4.34 4.62 1511500 4.62 up up correct
SELF.US Global Self Storage Inc 20210902 0 5.4 5.46 5.31 5.44 67548 5.3085 up up correct
SENEA.US Seneca Foods Corporation 20210902 0 49.4 49.4 48.76 48.81 16000 48.81 down down correct
SENEB.US Seneca Foods Corporation 20210902 0 49.31 49.31 49.31 49.31 0 49.31
SERA.US Sera Prognostics Inc. Class A Common Stock 20210902 0 9.3 9.68 8.37 8.59 136700 8.59 down down correct
SESN.US Sesen Bio Inc 20210902 0 0.99 1.09 0.99 1.07 20476500 1.07 up up correct
SFBC.US Sound Financial Bancorp Inc 20210902 0 43.93 43.93 43.93 43.93 526 43.7523
SFBS.US ServisFirst Bancshares Inc 20210902 0 73.26 73.38 72.64 72.8 106838 72.6169 down down correct
SFET.US Safe 20210902 0 1.19 1.22 1.18 1.21 271100 1.21 up up correct
SFIX.US Stitch Fix Inc 20210902 0 42.11 42.4 39.185 39.29 2546200 39.29 down down correct
SFM.US Sprouts Farmers Market Inc 20210902 0 24.24 25.165 24.11 24.88 2183732 24.88 up up correct
SFNC.US Simmons First National Corporation 20210902 0 28.67 28.91 28.2 28.23 421013 27.8802 down down correct
SFST.US Southern First Bancshares Inc 20210902 0 49.87 51.09 49.87 50.76 19900 50.76 up up correct
SFT.US Shift Technologies Inc 20210902 0 7.9 8.18 7.77 8.05 2332873 8.05 up up correct
SGA.US Saga Communications Inc 20210902 0 22.61 23.24 22.35 22.94 19377 22.1662 up up correct
SGBX.US SG Blocks Inc 20210902 0 4.13 4.244 4.09 4.19 67400 4.19 up up correct
SGC.US Superior Group of Companies Inc 20210902 0 24.07 24.25 23.74 24.21 30000 24.0956 up up correct
SGEN.US Seagen Inc 20210902 0 159.79 161.38 156.33 157.89 725500 157.89 down down correct
SGH.US SMART Global Holdings Inc 20210902 0 48.47 48.755 47.71 47.74 207800 47.74 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20210902 0 29.23 30.74 28.83 30.5 295200 30.5 up up correct
SGLB.US Sigma Labs Inc 20210902 0 3.56 3.65 3.55 3.55 61440 3.55 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210902 0 0.1834 0.1834 0.1701 0.1701 16245 0.1701 down down correct
SGMA.US SigmaTron International Inc 20210902 0 6.32 6.61 6.26 6.28 150500 6.28 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210902 0 7.846 7.846 7.682 7.73 11700 7.73 down down correct
SGMO.US Sangamo Therapeutics Inc 20210902 0 10.29 10.37 10.14 10.34 636700 10.34 up up correct
SGMS.US Scientific Games Corporation 20210902 0 72.18 72.57 70.9 71.3 785000 71.3 down down correct
SGOC.US SGOCO Group Ltd 20210902 0 8.97 9.64 8.62 9.04 3062300 9.04 up down incorrect
SGRP.US SPAR Group Inc 20210902 0 1.56 1.74 1.52 1.7 616100 1.7 up down incorrect
SGRY.US Surgery Partners Inc 20210902 0 50.55 52.4 50.55 52.19 284000 52.19 up up correct
SGTX.US Sigilon Therapeutics Inc 20210902 0 5.87 6.03 5.48 5.71 249900 5.71 down up incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20210902 0 9.68 9.68 9.68 9.68 4100 9.68
SHACU.US SCP & CO Healthcare Acquisition Company 20210902 0 9.92 9.92 9.92 9.92 0 9.92
SHACW.US SCP & CO Healthcare Acquisition Company 20210902 0 0.5301 0.5901 0.5301 0.5402 2700 0.5402 up down incorrect
SHBI.US Shore Bancshares Inc 20210902 0 17.66 17.75 17.57 17.68 7577 17.5739 up up correct
SHC.US Sotera Health Company 20210902 0 25.13 25.5 25 25.48 585200 25.48 up up correct
SHCR.US Sharecare Inc 20210902 0 7.92 8.69 7.83 8.59 1487700 8.59 up up correct
SHCRW.US Sharecare Inc 20210902 0 1.49 1.73 1.4 1.7 441700 1.7 up up correct
SHEN.US Shenandoah Telecommunications Company 20210902 0 29.81 30.22 29.81 30.09 137919 30.0134 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210902 0 1.23 1.33 1.23 1.31 10248600 1.31 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210902 0 0.0551 0.063 0.055 0.061 61690 0.061 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210902 0 0.1125 0.1125 0.0953 0.1001 17949 0.1001 down down correct
SHLS.US Shoals Technologies Group Inc 20210902 0 33.29 34.08 33.1 33.67 720000 33.67 up up correct
SHO.US PI 20210902 0 25.9999 25.9999 25.93 25.93 1901 25.93 down down correct
SHOO.US Steven Madden Ltd 20210902 0 40.03 40.82 39.67 40.44 3260002 40.1552 up up correct
SHPW.US WT 20210902 0 1 1.08 1 1.08 7645 1.08 up down incorrect
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20210902 0 9.659 9.659 9.659 9.659 0 9.659
SHQAU.US Shelter Acquisition Corporation I Units 20210902 0 9.908 9.908 9.908 9.908 0 9.908
SHQAW.US Shelter Acquisition Corporation I Warrants 20210902 0 0.52 0.52 0.52 0.52 2660 0.52
SHYF.US The Shyft Group Inc 20210902 0 45 45.0781 44.0784 44.86 102605 44.8385 down down correct
SI.US PA 20210902 0 24.73 24.79 24.65 24.79 230686 24.4159 up up correct
SIBN.US SI 20210902 0 24.8 25.25 23.97 24.78 434800 24.78 down down correct
SIEB.US Siebert Financial Corp 20210902 0 3.88 3.96 3.85 3.88 62100 3.88
SIEN.US Sientra Inc 20210902 0 6.21 6.72 6.19 6.61 691200 6.61 up up correct
SIFY.US Sify Technologies Limited 20210902 0 3.71 3.82 3.66 3.76 195000 3.76 up up correct
SIGA.US SIGA Technologies Inc 20210902 0 6.54 6.71 6.51 6.69 271400 6.69 up down incorrect
SIGI.US Selective Insurance Group Inc 20210902 0 84.44 85.27 82.97 83.32 154022 83.0274 down down correct
SIGIP.US Selective Insurance Group Inc 20210902 0 26.2 26.2 26.05 26.08 18700 25.779 down down correct
SILC.US Silicom Ltd 20210902 0 44.1 44.14 42.42 42.8 12400 42.8 down down correct
SILK.US Silk Road Medical Inc 20210902 0 60.98 65.41 60.66 64.68 490200 64.68 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20210902 0 75.89 75.89 74.39 75.4 510946 74.8642 down down correct
SINO.US Sino 20210902 0 3.08 3.27 3.04 3.25 586300 3.25 up up correct
SINT.US Sintx Technologies Inc 20210902 0 1.41 1.47 1.41 1.44 181900 1.44 up up correct
SIOX.US Sio Gene Therapies Inc 20210902 0 2.1 2.24 2.07 2.16 788800 2.16 up up correct
SIRI.US Sirius XM Holdings Inc 20210902 0 6.34 6.38 6.315 6.37 10705983 6.3484 up up correct
SISI.US Shineco Inc 20210902 0 9.48 10.15 9.131 9.27 285147 9.27 down down correct
SITM.US SiTime Corporation 20210902 0 215.67 228.28 211.701 215.65 251500 215.65 down down correct
SIVB.US SVB Financial Group 20210902 0 565.91 575.63 564.12 569.68 325600 569.68 up up correct
SIVBP.US SVB Financial Group 20210902 0 27.43 27.62 27.365 27.62 19300 27.2804 up up correct
SJ.US Scienjoy Holding Corporation 20210902 0 4.82 5.2208 4.69 4.79 56153 4.79 down down correct
SKIN.US The Beauty Health Company 20210902 0 27.5 27.8 26.535 26.83 1903700 26.83 down down correct
SKINW.US The Beauty Health Company 20210902 0 16.008 16.008 14.98 15.265 78200 15.265 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210902 0 9.63 9.63 9.615 9.63 18700 9.63
SKYAU.US Skydeck Acquisition Corp 20210902 0 9.85 9.85 9.85 9.85 0 9.85
SKYT.US SkyWater Technology Inc 20210902 0 32 32.54 31.13 31.49 340945 31.49 down down correct
SKYW.US SkyWest Inc 20210902 0 46.2 47.12 45.37 46.37 285800 46.37 up up correct
SLAB.US Silicon Laboratories Inc 20210902 0 160.27 160.27 156.96 157.79 894000 157.79 down down correct
SLAC.US WT 20210902 0 0.82 0.83 0.82 0.8201 9268 0.8201 up up correct
SLAMU.US Slam Corp 20210902 0 9.81 9.83 9.81 9.81 12800 9.81
SLAMW.US Slam Corp 20210902 0 0.68 0.7 0.68 0.6999 53106 0.6999 up up correct
SLCR.US Silver Crest Acquisition Corporation 20210902 0 9.778 9.8 9.778 9.8 214300 9.8 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210902 0 10.03 10.03 10.03 10.03 0 10.03
SLCRW.US Silver Crest Acquisition Corporation 20210902 0 0.5301 0.6 0.5301 0.55 218803 0.55 up up correct
SLDB.US Solid Biosciences Inc 20210902 0 2.79 2.85 2.76 2.82 371800 2.82 up up correct
SLGC.US Somalogic Inc 20210902 0 11.69 13.98 10.15 10.25 577900 10.25 down down correct
SLGCW.US SomaLogic Inc 20210902 0 2.5 2.68 2.25 2.25 23748 2.25 down down correct
SLGG.US Super League Gaming Inc 20210902 0 4.17 4.32 4.14 4.2 190600 4.2 up up correct
SLGL.US Sol 20210902 0 9.8 10.91 9.78 10.4 34600 10.4 up up correct
SLGN.US Silgan Holdings Inc 20210902 0 42.43 42.88 42.27 42.85 249753 42.7093 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210902 0 3 3.01 2.911 2.93 55800 2.93 down down correct
SLM.US SLM Corporation 20210902 0 18.31 18.745 18.25 18.58 2211933 18.4661 up up correct
SLMBP.US SLM Corporation 20210902 0 61.23 61.88 61.23 61.38 1628 60.9084 up up correct
SLN.US Silence Therapeutics plc 20210902 0 22.6 22.6 22.6 22.6 0 22.6
SLNG.US Stabilis Solutions Inc 20210902 0 7.2 7.2 6.54 6.95 6800 6.95 down down correct
SLNH.US Soluna Holdings Inc 20210902 0 11.2 11.43 10.33 10.63 289900 10.63 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20210902 0 25 25.285 25 25.04 21500 24.1969 up up correct
SLNO.US Soleno Therapeutics Inc 20210902 0 0.9 0.92 0.9 0.918 186300 0.918 up up correct
SLP.US Simulations Plus Inc 20210902 0 45.98 47.29 45.96 46.16 88393 46.16 up down incorrect
SLRC.US SLR Investment Corp 20210902 0 18.85 18.86 18.71 18.78 97954 17.9853 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210902 0 1.01 1.11 0.989 1.04 1666000 1.04 up up correct
SLS.US SELLAS Life Sciences Group Inc 20210902 0 9.41 9.68 9.32 9.49 167800 9.49 up up correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210902 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210902 0 45.5 45.5 45.13 45.39 6932 45.2434 down down correct
SMBK.US SmartFinancial Inc 20210902 0 24.98 25.25 24.95 25.25 22115 25.1935 up down incorrect
SMCI.US Super Micro Computer Inc 20210902 0 37.54 38.21 37.31 37.84 149800 37.84 up up correct
SMED.US Sharps Compliance Corp 20210902 0 9 9.19 8.78 9.11 191700 9.11 up up correct
SMFR.US Sema4 Holdings Corp 20210902 0 9.96 10.305 9.7 9.89 1053500 9.89 down down correct
SMFRW.US Sema4 Holdings Corp 20210902 0 2.9 3.19 2.9 3.04 130254 3.04 up up correct
SMID.US Smith 20210902 0 18.37 18.49 18.09 18.36 4300 18.36 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210902 0 9.59 9.6 9.59 9.6 5400 9.6 up down incorrect
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210902 0 10.045 10.045 10.045 10.045 0 10.045
SMIT.US Schmitt Industries Inc 20210902 0 4.86 5.14 4.85 4.85 40300 4.85 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210902 0 108.04 109.9 106.08 109.9 20700 109.9 up up correct
SMMF.US Summit Financial Group Inc 20210902 0 25 25 24.47 24.61 7146 24.2604 down up incorrect
SMMT.US Summit Therapeutics Inc 20210902 0 7.23 7.72 7.23 7.48 185500 7.48 up down incorrect
SMPL.US The Simply Good Foods Company 20210902 0 35.87 36.03 35.66 35.82 223800 35.82 down down correct
SMSI.US Smith Micro Software Inc 20210902 0 4.99 5.06 4.92 5.01 278400 5.01 up up correct
SMTC.US Semtech Corporation 20210902 0 76 79.44 74.54 78.71 1734700 78.71 up down incorrect
SMTI.US Sanara MedTech Inc 20210902 0 34 35 33.96 34.96 7820 34.96 up up correct
SNAX.US Stryve Foods Inc 20210902 0 7.7 7.75 7.5 7.6 31500 7.6 down down correct
SNAXW.US Stryve Foods Inc 20210902 0 0.865 0.9 0.83 0.85 22989 0.85 down down correct
SNBR.US Sleep Number Corporation 20210902 0 92.45 93.97 91.61 91.83 287300 91.83 down up incorrect
SNCE.US Science 37 Holdings Inc 20210902 0 10.062 10.062 10.062 10.062 200 10.062
SNCR.US Synchronoss Technologies Inc 20210902 0 2.64 2.68 2.59 2.63 282500 2.63 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210902 0 25.1 25.1 25.09 25.1 9008 25.1
SNCY.US Sun Country Airlines Holdings Inc 20210902 0 33.12 33.43 32.555 33.03 162700 33.03 down down correct
SND.US Smart Sand Inc 20210902 0 2.37 2.46 2.37 2.4 33400 2.4 up up correct
SNDL.US Sundial Growers Inc 20210902 0 0.769 0.81 0.76 0.799 90753900 0.799 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210902 0 18.19 18.36 17.4 18.17 413500 18.17 down up incorrect
SNES.US SenesTech Inc 20210902 0 1.68 1.73 1.66 1.69 128200 1.69 up up correct
SNEX.US StoneX Group Inc 20210902 0 68.99 69.35 67.77 68.34 24800 68.34 down down correct
SNFCA.US Security National Financial Corporation 20210902 0 9.14 9.25 9.14 9.23 16000 9.23 up up correct
SNGX.US Soligenix Inc 20210902 0 1.05 1.07 1.04 1.07 767500 1.07 up up correct
SNGXW.US Soligenix Inc. Warrant 20210902 0 0.12 0.12 0.12 0.12 6 0.12
SNOA.US Sonoma Pharmaceuticals Inc 20210902 0 6.27 6.41 6.12 6.15 179700 6.15 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20210902 0 21.34 22.43 20.8 22.43 140000 22.43 up up correct
SNPS.US Synopsys Inc 20210902 0 334.92 338.12 334.53 337.74 706900 337.74 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210902 0 6.65 6.944 6.58 6.77 138900 6.77 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210902 0 9.67 9.71 9.67 9.7 24100 9.7 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20210902 0 9.99 10 9.99 10 5900 10 up down incorrect
SNRHW.US Senior Connect Acquisition Corp. I 20210902 0 0.588 0.63 0.5501 0.63 26163 0.63 up down incorrect
SNSE.US Sensei Biotherapeutics Inc 20210902 0 10.83 12 10.365 11.96 124900 11.96 up down incorrect
SNT.US Senstar Technologies Ltd. 20210902 0 5.72 5.8 5.68 5.78 101159 3.9539 up down incorrect
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210902 0 4.72 4.725 4.4 4.5 177900 4.5 down down correct
SNY.US Sanofi 20210902 0 52.6 52.75 52.34 52.6 1802700 52.6
SOFI.US SoFi Technologies Inc. Common Stock 20210902 0 14.6 15.2 14.4 15.06 19534100 15.06 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210902 0 5.5 5.5 4.999 5.36 200100 5.36 down down correct
SOHO.US Sotherly Hotels Inc 20210902 0 2.44 2.48 2.38 2.43 51700 2.43 down down correct
SOHOB.US Sotherly Hotels Inc 20210902 0 16.66 17.44 16.66 17 6600 17 up down incorrect
SOHON.US Sotherly Hotels Inc 20210902 0 17.65 17.73 17.65 17.66 3200 17.66 up up correct
SOHOO.US Sotherly Hotels Inc 20210902 0 16.54 16.56 16.53 16.56 1300 16.56 up down incorrect
SOHU.US Sohu.com Limited 20210902 0 24.06 24.46 23.39 23.45 219000 23.45 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210902 0 3.58 3.71 3.55 3.6 2121900 3.6 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210902 0 1.34 1.35 1.3 1.3 2159 1.3 down down correct
SOLY.US Soliton Inc 20210902 0 21.3 21.52 21.3 21.5 176100 21.5 up up correct
SONM.US Sonim Technologies Inc 20210902 0 0.48 0.51 0.48 0.4911 1492580 4.911 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210902 0 0.62 0.67 0.62 0.65 9882000 0.65 up up correct
SONO.US Sonos Inc 20210902 0 40.71 41.52 40.48 40.58 1824900 40.58 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210902 0 19.55 19.6 19.34 19.5 62100 19.5 down up incorrect
SOTK.US Sono 20210902 0 3.25 3.34 3.16 3.34 65200 3.34 up up correct
SP.US SP Plus Corporation 20210902 0 32.49 32.8 32.3 32.7 29400 32.7 up up correct
SPCB.US SuperCom Ltd 20210902 0 1.22 1.23 1.19 1.23 164500 1.23 up up correct
SPFI.US South Plains Financial Inc 20210902 0 23.15 23.68 23.15 23.35 34700 23.2706 up down incorrect
SPI.US SPI Energy Co. Ltd 20210902 0 5.34 5.59 5.29 5.34 291900 5.34
SPKAR.US SPK Acquisition Corp. Right 20210902 0 0.34 0.34 0.34 0.34 0 0.34
SPKAU.US SPK Acquisition Corp Unit 20210902 0 10.15 10.15 10.15 10.15 0 10.15
SPKB.US Silver Spike Acquisition Corp II 20210902 0 9.63 9.68 9.63 9.63 17600 9.63
SPKBU.US Silver Spike Acquisition Corp II 20210902 0 9.85 9.9 9.8 9.81 20200 9.81 down down correct
SPKBW.US Silver Spike Acquisition Corp II 20210902 0 1.05 1.05 1.05 1.05 0 1.05
SPKE.US Spark Energy Inc 20210902 0 26.3 26.3 26.3 26.3 755 26.3
SPLK.US Splunk Inc 20210902 0 156.44 159.26 155.12 158.11 1759600 158.11 up down incorrect
SPNE.US SeaSpine Holdings Corporation 20210902 0 17.01 17.18 16.85 16.95 70900 16.95 down down correct
SPNS.US Sapiens International Corporation N.V 20210902 0 28.49 28.51 28 28.43 78000 28.43 down down correct
SPOK.US Spok Holdings Inc 20210902 0 10.15 10.29 10.03 10.19 351573 10.0693 up down incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20210902 0 2.37 2.42 2.37 2.39 1866100 2.39 up up correct
SPRB.US Spruce Biosciences Inc 20210902 0 7.59 8.01 7.59 7.93 50500 7.93 up up correct
SPRO.US Spero Therapeutics Inc 20210902 0 18.27 18.9 18.02 18.49 151100 18.49 up up correct
SPSC.US SPS Commerce Inc 20210902 0 134.76 136.11 131.92 136.08 202100 136.08 up up correct
SPT.US Sprout Social Inc 20210902 0 121.8 123.81 120.9 123.77 309600 123.77 up up correct
SPTK.US SportsTek Acquisition Corp 20210902 0 9.61 9.61 9.61 9.61 1700 9.61
SPTKU.US SportsTek Acquisition Corp 20210902 0 9.86 9.9 9.84 9.84 6700 9.84 down up incorrect
SPTKW.US SportsTek Acquisition Corp 20210902 0 0.6001 0.61 0.6001 0.61 1700 0.61 up down incorrect
SPTN.US SpartanNash Company 20210902 0 21.46 21.72 21.37 21.46 158747 21.08
SPWH.US Sportsman's Warehouse Holdings Inc 20210902 0 17.73 17.856 17.69 17.79 519800 17.79 up up correct
SPWR.US SunPower Corporation 20210902 0 22.33 22.83 22.07 22.25 2510900 22.25 down down correct
SQBG.US Sequential Brands Group Inc 20210902 0 7.51 9.11 7.01 8.75 14261100 8.75 up up correct
SQBGQ.US Sequential Brands Group Inc 20210902 0 7.51 9.11 7.01 8.75 14261100 8.75 up up correct
SQFT.US Presidio Property Trust Inc 20210902 0 4.17 4.252 4.09 4.09 275200 3.8801 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210902 0 25 25 24.887 25 4900 24.1887
SQL.US SeqLL Inc. Common stock 20210902 0 4.41 4.59 4.2 4.42 886800 4.42 up up correct
SQLLW.US SeqLL Inc. Warrant 20210902 0 1.32 1.35 1.11 1.345 24617 1.345 up up correct
SRAX.US SRAX Inc 20210902 0 5.26 5.35 5.05 5.14 191800 5.14 down down correct
SRCE.US 1st Source Corporation 20210902 0 47.14 47.33 46.76 47.12 35800 46.8174 down down correct
SRCL.US Stericycle Inc 20210902 0 69.49 70.53 68.95 70.48 250100 70.48 up up correct
SRDX.US Surmodics Inc 20210902 0 59.8 62.27 58.56 60.06 65500 60.06 up up correct
SREV.US ServiceSource International Inc 20210902 0 1.51 1.54 1.48 1.5 223100 1.5 down down correct
SRGA.US Surgalign Holdings Inc 20210902 0 1.57 1.62 1.54 1.61 3236500 1.61 up up correct
SRNE.US Sorrento Therapeutics Inc 20210902 0 9.18 9.3099 9.09 9.17 3962500 9.17 down up incorrect
SRPT.US Sarepta Therapeutics Inc 20210902 0 79.56 79.9 77.77 79.45 493900 79.45 down down correct
SRRA.US Sierra Oncology Inc 20210902 0 19.69 20.85 19.405 19.55 18000 19.55 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210902 0 38.72 38.72 38.72 38.72 0 38.72
SRRK.US Scholar Rock Holding Corporation 20210902 0 39.88 40.4 38.46 38.81 88400 38.81 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210902 0 9.767 9.77 9.767 9.77 3200 9.77 up down incorrect
SRSAU.US Sarissa Capital Acquisition Corp 20210902 0 9.91 9.91 9.91 9.91 0 9.91
SRSAW.US Sarissa Capital Acquisition Corp 20210902 0 0.96 0.96 0.96 0.96 0 0.96
SRTS.US Sensus Healthcare Inc 20210902 0 3.72 3.76 3.52 3.62 25300 3.62 down up incorrect
SRZN.US Surrozen Inc. Common Stock 20210902 0 7.6 8.25 6.58 6.98 69900 6.98 down down correct
SRZNW.US Surrozen Inc. Warrant 20210902 0 0.82 0.87 0.82 0.851 29228 0.851 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210902 0 9.7 9.75 9.66 9.74 64800 9.74 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210902 0 9.85 9.9 9.84 9.9 2600 9.9 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210902 0 0.75 0.75 0.75 0.75 964 0.75
SSB.US South State Corporation 20210902 0 68.57 69.54 67.75 69.07 360741 68.6625 up up correct
SSBI.US Summit State Bank 20210902 0 15.7287 16.39 15.7287 16.39 4080 14.795 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20210902 0 19.19 19.39 19.19 19.35 13400 19.2615 up up correct
SSKN.US STRATA Skin Sciences Inc 20210902 0 1.39 1.42 1.39 1.39 13800 1.39
SSNC.US SS&C Technologies Holdings Inc 20210902 0 75.67 75.84 74.49 74.76 1077627 74.5695 down down correct
SSNT.US SilverSun Technologies Inc 20210902 0 7.3 7.3 7.05 7.07 17200 7.07 down down correct
SSP.US The E.W. Scripps Company 20210902 0 18.88 19.02 18.45 18.48 213300 18.48 down down correct
SSRM.US SSR Mining Inc 20210902 0 16.46 16.62 16.36 16.51 713752 16.4653 up up correct
SSSS.US SuRo Capital Corp 20210902 0 13.1 13.23 12.92 12.98 124673 10.6636 down down correct
SSTI.US ShotSpotter Inc 20210902 0 38.86 38.86 36.025 36.33 113100 36.33 down up incorrect
SSYS.US Stratasys Ltd 20210902 0 22.2 23.86 22.19 23.21 1120200 23.21 up up correct
STAA.US STAAR Surgical Company 20210902 0 158.51 158.65 153.84 157.36 286500 157.36 down down correct
STAB.US Statera Biopharma Inc 20210902 0 3.08 3.78 3.08 3.78 254000 3.78 up up correct
STAF.US Staffing 360 Solutions Inc 20210902 0 2.13 2.28 2.06 2.17 1229700 2.17 up down incorrect
STBA.US S&T Bancorp Inc 20210902 0 29.68 29.97 29.4 29.44 65471 29.1671 down down correct
STCN.US Steel Connect Inc 20210902 0 1.88 2.01 1.88 2 114400 2 up up correct
STEP.US StepStone Group Inc 20210902 0 48.07 49.535 47.61 48.81 246100 48.6344 up up correct
STFC.US State Auto Financial Corporation 20210902 0 50.79 50.99 50.68 50.98 108755 50.7817 up down incorrect
STGW.US MDC Partners Inc 20210902 0 7.3 7.3 7.08 7.25 351300 7.25 down up incorrect
STIM.US Neuronetics Inc 20210902 0 7.55 8.01 7.4 7.77 639400 7.77 up up correct
STKL.US SunOpta Inc 20210902 0 9.65 9.93 9.65 9.67 258600 9.67 up up correct
STKS.US The ONE Group Hospitality Inc 20210902 0 11.3 11.49 10.642 11.08 195300 11.08 down down correct
STLD.US Steel Dynamics Inc 20210902 0 67.355 67.88 66.72 67.42 1808839 66.8567 up up correct
STND.US Standard AVB Financial Corp 20210902 0 0.31 0.37 0.305 0.355 896895 0.355 up up correct
STNE.US StoneCo Ltd 20210902 0 47.82 47.82 44.55 44.61 8203100 44.61 down down correct
STOK.US Stoke Therapeutics Inc 20210902 0 26.65 27.017 25.28 26.89 112300 26.89 up up correct
STRA.US Strategic Education Inc 20210902 0 77.6 78.77 77.315 77.4 135071 77.4 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210902 0 9.99 9.99 9.97 9.98 106367 9.98 down down correct
STRL.US Sterling Construction Company Inc 20210902 0 23.12 23.5 23.03 23.46 88800 23.46 up up correct
STRM.US Streamline Health Solutions Inc 20210902 0 1.8 1.85 1.67 1.72 113800 1.72 down down correct
STRO.US Sutro Biopharma Inc 20210902 0 22.55 22.55 21.9 22.3 174200 22.3 down down correct
STRR.US Star Equity Holdings Inc 20210902 0 2.81 2.88 2.77 2.81 161200 2.81
STRRP.US Star Equity Holdings Inc 20210902 0 9.83 10 9.74 9.97 9800 8.4002 up up correct
STRS.US Stratus Properties Inc 20210902 0 30.22 30.6 29.81 30.36 9400 30.36 up up correct
STRT.US Strattec Security Corporation 20210902 0 37.41 38.02 37.3 37.5 3600 37.5 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210902 0 4.89 5.2 4.89 5.13 62942 5.13 up down incorrect
STTK.US Shattuck Labs Inc 20210902 0 21.67 21.87 21.17 21.6 109100 21.6 down down correct
STWO.US ACON S2 Acquisition Corp 20210902 0 9.93 9.935 9.92 9.93 36900 9.93
STX.US Seagate Technology Holdings plc 20210902 0 87.91 89.6 87.45 89.5 1630137 88.186 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210902 0 23.67 23.79 23.56 23.68 24688 23.4543 up up correct
SUMO.US Sumo Logic Inc 20210902 0 21.25 21.57 21.25 21.42 410000 21.42 up up correct
SUMR.US Summer Infant Inc 20210902 0 9.02 9.2 8.88 8.88 2200 8.88 down down correct
SUNS.US SLR Senior Investment Corp 20210902 0 15.84 15.9 15.78 15.85 21000 15.4425 up up correct
SUNW.US Sunworks Inc 20210902 0 7.66 7.83 7.53 7.54 710900 7.54 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210902 0 27.94 28.38 27.4 27.68 346700 27.68 down up incorrect
SURF.US Surface Oncology Inc 20210902 0 6.3 6.47 6.23 6.46 253800 6.46 up up correct
SURG.US SurgePays Inc. Common Stock 20210902 0 0.1197 0.13 0.1 0.1265 133013 6.325 up up correct
SV.US Spring Valley Acquisition Corp 20210902 0 8.75 9.16 8.75 8.94 127700 8.94 up up correct
SVA.US Sinovac Biotech Ltd 20210902 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210902 0 12.39 12.46 12.35 12.44 4300 12.44 up up correct
SVC.US Service Properties Trust 20210902 0 11.4 11.63 11.29 11.41 659340 11.41 up up correct
SVFA.US SVF Investment Corp 20210902 0 9.73 9.73 9.71 9.72 863100 9.72 down down correct
SVFAU.US SVF Investment Corp 20210902 0 9.89 9.91 9.88 9.89 424100 9.89
SVFAW.US SVF Investment Corp 20210902 0 0.95 0.97 0.926 0.926 117500 0.926 down down correct
SVFB.US SVF Investment Corp. 2 20210902 0 9.82 9.82 9.82 9.82 3000 9.82
SVFC.US SVF Investment Corp. 3 20210902 0 9.72 9.74 9.72 9.73 4200 9.73 up up correct
SVFD.US Save Foods Inc 20210902 0 8 8.19 8 8.165 4000 8.165 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210902 0 9.84 9.896 9.84 9.89 64800 9.89 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210902 0 10.22 10.22 10.2 10.21 600 10.21 down down correct
SVOKW.US Seven Oaks Acquisition Corp 20210902 0 0.75 0.75 0.7 0.72 64292 0.72 down up incorrect
SVRA.US Savara Inc 20210902 0 1.58 1.6 1.56 1.59 430453 1.59 up up correct
SVSVU.US Spring Valley Acquisition Corp 20210902 0 9.32 9.675 9.32 9.675 700 9.675 up up correct
SVSVW.US Spring Valley Acquisition Corp 20210902 0 0.7 0.7121 0.6801 0.7041 38354 0.7041 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210902 0 5.67 5.68 5.63 5.64 2200 5.64 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20210902 0 10.03 10.03 10.03 10.03 0 10.03
SWAV.US ShockWave Medical Inc 20210902 0 219.76 227.49 219.76 226.15 244200 226.15 up up correct
SWBI.US Smith & Wesson Brands Inc 20210902 0 23.2 23.85 21.52 22.09 6664300 21.9084 down down correct
SWET.US Athlon Acquisition Corp 20210902 0 9.67 9.67 9.67 9.67 3500 9.67
SWETU.US Athlon Acquisition Corp 20210902 0 9.98 9.98 9.98 9.98 15000 9.98
SWETW.US Athlon Acquisition Corp 20210902 0 0.5902 0.6799 0.5902 0.6799 700 0.6799 up up correct
SWIM.US Latham Group Inc 20210902 0 22.25 22.52 22 22.36 159000 22.36 up up correct
SWIR.US Sierra Wireless Inc 20210902 0 16.26 16.53 16.14 16.4 68800 16.4 up up correct
SWKH.US SWK Holdings Corporation 20210902 0 19.79 19.8 19.58 19.74 9300 19.74 down up incorrect
SWKS.US Skyworks Solutions Inc 20210902 0 182.14 183.29 180.59 183.27 934368 182.6314 up down incorrect
SWSSU.US Springwater Special Situations Corp Unit 20210902 0 9.891 9.9 9.89 9.89 28900 9.89 down down correct
SWTX.US SpringWorks Therapeutics Inc 20210902 0 76.47 78.385 73.56 74.62 222000 74.62 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210902 0 1.14 1.18 1.12 1.16 155000 1.16 up up correct
SY.US So 20210902 0 5.14 5.69 5.01 5.45 1052800 5.45 up up correct
SYBT.US Stock Yards Bancorp Inc 20210902 0 51.71 53.26 51.61 53.26 80771 52.7498 up up correct
SYBX.US Synlogic Inc 20210902 0 2.75 2.83 2.68 2.7 388300 2.7 down up incorrect
SYNA.US Synaptics Incorporated 20210902 0 189.43 190.88 188.46 190.65 256800 190.65 up down incorrect
SYNC.US Synacor Inc 20210902 0 198.4 198.92 192.2 192.2 559910 192.2 down up incorrect
SYNH.US Syneos Health Inc 20210902 0 93.66 94.68 93.26 94.66 348000 94.66 up down incorrect
SYNL.US Synalloy Corporation 20210902 0 11.5 11.69 11.48 11.68 22200 11.68 up up correct
SYPR.US Sypris Solutions Inc 20210902 0 3.75 4.06 3.73 3.75 490900 3.75
SYRS.US Syros Pharmaceuticals Inc 20210902 0 5.225 5.55 5.225 5.55 477300 5.55 up down incorrect
SYTA.US Siyata Mobile Inc 20210902 0 4.22 4.29 4.075 4.14 275868 4.14 down down correct
SYTAW.US Siyata Mobile Inc 20210902 0 1.88 1.88 1.69 1.775 2474 1.775 down down correct
TA.US TravelCenters of America Inc 20210902 0 42 42.5 41.72 42.4 217200 42.4 up up correct
TACO.US Del Taco Restaurants Inc 20210902 0 8.73 8.835 8.685 8.72 106328 8.6789 down down correct
TACT.US TransAct Technologies Incorporated 20210902 0 13.8 13.8 13.15 13.35 46800 13.35 down down correct
TAIT.US Taitron Components Incorporated 20210902 0 4.5 4.5498 4.3749 4.3749 10348 4.332 down down correct
TAKMX.US TAKMX 20210902 0 9.06 9.06 9.06 9.06 0 9.06
TALK.US Talkspace Inc 20210902 0 5.38 5.71 5.35 5.59 666800 5.59 up up correct
TALKW.US Talkspace Inc 20210902 0 0.9001 0.96 0.89 0.9401 31444 0.9401 up down incorrect
TALS.US Talaris Therapeutics Inc 20210902 0 12.23 12.7 11.53 12.7 15000 12.7 up up correct
TANH.US Tantech Holdings Ltd 20210902 0 0.88 0.88 0.851 0.857 221300 0.857 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210902 0 27.76 27.87 27.4 27.42 5867 26.3801 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210902 0 26.36 26.46 26.2761 26.34 12177 25.85 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210902 0 26.5 26.5 26.31 26.4 14049 25.4094 down up incorrect
TAOP.US Taoping Inc 20210902 0 3.3 3.37 3.13 3.19 1068700 3.19 down down correct
TARA.US Protara Therapeutics Inc 20210902 0 8.19 8.39 7.6 7.7 121200 7.7 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20210902 0 25.63 27.05 25.02 26.3 12000 26.3 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20210902 0 64.75 68.48 62.4 68.2 677000 68.2 up up correct
TAST.US Carrols Restaurant Group Inc 20210902 0 4.07 4.13 4.03 4.05 188800 4.05 down down correct
TATT.US TAT Technologies Ltd 20210902 0 5.86 5.99 5.86 5.94 10500 5.94 up up correct
TAYD.US Taylor Devices Inc 20210902 0 11.56 11.56 11.56 11.56 200 11.56
TBBK.US The Bancorp Inc 20210902 0 24.92 25.25 24.28 24.31 190100 24.31 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210902 0 9.675 9.69 9.64 9.69 2600 9.69 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210902 0 9.85 9.85 9.78 9.815 4000 9.815 down up incorrect
TBCPW.US Thunder Bridge Capital Partners III Inc 20210902 0 0.75 0.7624 0.733 0.733 14280 0.733 down down correct
TBK.US Triumph Bancorp Inc 20210902 0 83 84.28 82.1 82.67 96500 82.67 down down correct
TBKCP.US Triumph Bancorp Inc 20210902 0 28 28 28 28 200 27.1191
TBLA.US Taboola.com Ltd. Ordinary Shares 20210902 0 9.27 9.395 9.13 9.29 724500 9.29 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20210902 0 2.3 2.34 2.14 2.15 59880 2.15 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210902 0 20.65 20.7 20.07 20.25 30379 19.8221 down down correct
TBLT.US ToughBuilt Industries Inc 20210902 0 0.58 0.61 0.571 0.582 5563500 0.582 up down incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210902 0 0.208 0.21 0.208 0.21 300 0.21 up down incorrect
TBNK.US Territorial Bancorp Inc 20210902 0 25.55 25.55 25.25 25.29 8556 24.9722 down down correct
TBPH.US Theravance Biopharma Inc 20210902 0 8.3 8.85 8.13 8.79 4465400 8.79 up up correct
TBSA.US TB SA Acquisition Corp 20210902 0 9.64 9.68 9.64 9.64 29600 9.64
TBSAU.US TB SA Acquisition Corp 20210902 0 9.8 9.8 9.8 9.8 0 9.8
TBSAW.US TB SA Acquisition Corp 20210902 0 0.53 0.53 0.5001 0.5002 2590 0.5002 down down correct
TC.US TuanChe ADR 20210902 0 2.18 2.18 2.05 2.05 2994 2.05 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210902 0 9.67 9.69 9.67 9.67 8500 9.67
TCACU.US Tuatara Capital Acquisition Corporation 20210902 0 9.93 10.19 9.93 9.94 24400 9.94 up down incorrect
TCACW.US Tuatara Capital Acquisition Corporation 20210902 0 0.6101 0.6101 0.6101 0.6101 741 0.6101
TCBC.US TC Bancshares Inc. Common Stock 20210902 0 12.87 12.96 12.855 12.96 9900 12.96 up down incorrect
TCBI.US Texas Capital Bancshares Inc 20210902 0 61.22 61.87 59.5 60.19 1858100 60.19 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20210902 0 26.65 26.95 26.573 26.69 14700 26.3279 up up correct
TCBK.US TriCo Bancshares 20210902 0 39.14 39.43 38.91 39.14 61662 38.6668
TCBS.US Texas Community Bancshares Inc. Common Stock 20210902 0 16.08 16.1 15.82 15.83 7300 15.83 down down correct
TCCO.US Technical Communications Corporation 20210902 0 2.87 2.97 2.87 2.93 5600 2.93 up up correct
TCDA.US Tricida Inc 20210902 0 4.13 4.35 4.13 4.34 83100 4.34 up up correct
TCFC.US The Community Financial Corporation 20210902 0 35.5 35.8 35.28 35.65 9134 35.65 up down incorrect
TCMD.US Tactile Systems Technology Inc 20210902 0 44.85 45.89 44.533 44.87 60800 44.87 up up correct
TCOM.US Trip.com Group Limited 20210902 0 31.12 31.62 30.7 31.24 3553091 31.24 up down incorrect
TCON.US TRACON Pharmaceuticals Inc 20210902 0 3.83 4.09 3.83 4.04 443100 4.04 up down incorrect
TCPC.US BlackRock TCP Capital Corp 20210902 0 14.29 14.4 14.22 14.38 115228 13.7692 up up correct
TCRR.US TCR2 Therapeutics Inc 20210902 0 17.92 18.15 17.51 17.78 591300 17.78 down down correct
TCRX.US Tscan Therapeutics Inc 20210902 0 8.99 8.99 8.75 8.97 22700 8.97 down down correct
TCVA.US TCV Acquisition Corp 20210902 0 9.95 9.95 9.8 9.82 254300 9.82 down down correct
TCX.US Tucows Inc 20210902 0 75.18 75.65 75.09 75.64 11484 75.64 up up correct
TDAC.US Trident Acquisitions Corp 20210902 0 11.36 11.7 11.36 11.61 54700 11.61 up down incorrect
TDACU.US Trident Acquisitions Corp 20210902 0 13.62 13.62 13.62 13.62 0 13.62
TDACW.US Trident Acquisitions Corp. Warrant 20210902 0 1.75 1.855 1.72 1.84 139449 1.84 up down incorrect
TDS.US PV 20210902 0 25.5 25.54 25.44 25.5 293580 25.3175
TDUP.US ThredUp Inc 20210902 0 19.63 20.17 19.33 19.55 355900 19.55 down up incorrect
TEAM.US Atlassian Corporation Plc 20210902 0 371.88 376.36 370.4808 376 624037 376 up down incorrect
TECH.US Bio 20210902 0 509.91 513.36 505.97 510.78 250971 510.4545 up up correct
TECTP.US Tectonic Financial Inc 20210902 0 10.15 10.15 10.14 10.15 4300 9.9358
TEDU.US Tarena International Inc 20210902 0 1.6 1.63 1.5501 1.58 79443 7.9 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210902 0 9.73 9.77 9.73 9.77 130600 9.77 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20210902 0 10.14 10.14 10.09 10.09 5000 10.09 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210902 0 0.9 0.955 0.84 0.94 32200 0.94 up up correct
TELA.US TELA Bio Inc 20210902 0 13.25 13.25 13 13.1 7000 13.1 down down correct
TELL.US Tellurian Inc 20210902 0 3.06 3.24 3.06 3.17 11551000 3.17 up up correct
TENB.US Tenable Holdings Inc 20210902 0 45.72 45.99 44.93 45.87 646100 45.87 up up correct
TENX.US Tenax Therapeutics Inc 20210902 0 1.63 1.648 1.57 1.61 64100 1.61 down up incorrect
TER.US Teradyne Inc 20210902 0 120.44 121.62 120.3578 120.87 821067 120.7891 up up correct
TERN.US Terns Pharmaceuticals Inc 20210902 0 12.59 13.1649 12.33 12.8 59451 12.8 up up correct
TESS.US TESSCO Technologies Incorporated 20210902 0 5.92 6.2 5.92 6.05 5100 6.05 up up correct
TETC.US Tech and Energy Transition Corporation 20210902 0 9.64 9.65 9.63 9.63 37300 9.63 down down correct
TETCU.US Tech and Energy Transition Corporation 20210902 0 9.871 9.871 9.8 9.8 3800 9.8 down down correct
TETCW.US Tech and Energy Transition Corporation 20210902 0 0.6499 0.6499 0.6103 0.6103 22720 0.6103 down down correct
TFC.US PR 20210902 0 26.42 26.51 26.42 26.49 74002 26.1955 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210902 0 8.64 8.75 8.25 8.47 123400 8.47 down down correct
TFSL.US TFS Financial Corporation 20210902 0 19.78 20.1 19.74 19.88 222614 19.3032 up up correct
TGA.US TransGlobe Energy Corporation 20210902 0 1.79 1.87 1.79 1.83 158900 1.83 up up correct
TGH.US PB 20210902 0 24.98 25.02 24.93 25 162016 25 up up correct
TGLS.US Tecnoglass Inc 20210902 0 23.21 24.7338 23.21 23.79 484751 23.7016 up up correct
TGTX.US TG Therapeutics Inc 20210902 0 29.425 30.27 28.76 30.17 1352500 30.17 up up correct
TH.US Target Hospitality Corp 20210902 0 3.92 4.07 3.92 4.06 117700 4.06 up up correct
THCA.US Tuscan Holdings Corp. II 20210902 0 10.062 10.07 10.06 10.06 3600 10.06 down down correct
THCAU.US Tuscan Holdings Corp. II 20210902 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20210902 0 0.52 0.56 0.51 0.5251 15013 0.5251 up down incorrect
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210902 0 9.82 9.82 9.82 9.82 0 9.82
THFF.US First Financial Corporation 20210902 0 40.57 40.67 40.43 40.47 37000 40.47 down down correct
THMA.US Thimble Point Acquisition Corp 20210902 0 9.95 9.95 9.875 9.89 45300 9.89 down down correct
THMAU.US Thimble Point Acquisition Corp 20210902 0 10.1 10.2 10.05 10.2 5900 10.2 up up correct
THMAW.US Thimble Point Acquisition Corp 20210902 0 0.7501 0.9399 0.7501 0.7701 2966 0.7701 up up correct
THMO.US ThermoGenesis Holdings Inc 20210902 0 2.4 2.5 2.4 2.45 46000 2.45 up down incorrect
THRM.US Gentherm Incorporated 20210902 0 87.87 88.99 86.25 87.49 130900 87.49 down down correct
THRY.US Thryv Holdings Inc 20210902 0 30.9 31.6 30.47 30.59 263600 30.59 down down correct
THTX.US Theratechnologies Inc 20210902 0 3.65 3.75 3.65 3.75 103900 3.75 up up correct
THWWW.US Target Hospitality Corp 20210902 0 0.4 0.5 0.4 0.41 28115 0.41 up up correct
TIG.US Trean Insurance Group Inc 20210902 0 10.35 10.55 10.16 10.4 32699 10.4 up up correct
TIGO.US Millicom International Cellular S.A 20210902 0 38.32 38.57 38.2 38.26 22000 38.26 down down correct
TIGR.US UP Fintech Holding Limited 20210902 0 14.93 15.12 14.06 14.3 7085400 14.3 down down correct
TIL.US Instil Bio Inc 20210902 0 19.43 20.52 19.31 20.51 90761 20.51 up up correct
TILE.US Interface Inc 20210902 0 14.58 14.66 14.42 14.59 327917 14.5795 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20210902 0 9.62 9.64 9.61 9.61 135700 9.61 down down correct
TIOAU.US Tio Tech A 20210902 0 9.835 9.835 9.835 9.835 100 9.835
TIOAW.US Tio Tech A Warrants 20210902 0 0.7898 0.79 0.7799 0.79 4337 0.79 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210902 0 31.53 31.53 31.53 31.53 0 31.1162
TIPPX.US Total Income + Real Estate Fund CL C 20210902 0 30.16 30.16 30.16 30.16 0 29.7641
TIPRX.US Totl In Rl Est A 20210902 0 31.87 31.87 31.87 31.87 0 31.4517
TIPT.US Tiptree Inc 20210902 0 10.07 10.1 10.03 10.06 32943 10.0332 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210902 0 32.53 32.53 32.53 32.53 0 32.103
TIRX.US Tian Ruixiang Holdings Ltd 20210902 0 4.88 4.903 4.65 4.65 136500 4.65 down up incorrect
TITN.US Titan Machinery Inc 20210902 0 29.07 29.25 28.3 28.42 162900 28.42 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20210902 0 18.52 18.93 17.63 18.01 286800 18.01 down down correct
TLGT.US Teligent Inc 20210902 0 0.42 0.43 0.41 0.42 2042100 0.42
TLIS.US Talis Biomedical Corporation 20210902 0 8.55 8.82 8.29 8.44 158500 8.44 down up incorrect
TLMD.US SOC Telemed Inc 20210902 0 2.9 3.219 2.86 3.2 934700 3.2 up up correct
TLMDW.US SOC Telemed Inc 20210902 0 0.347 0.399 0.3469 0.376 74473 0.376 up down incorrect
TLRY.US Tilray Inc 20210902 0 13.66 14.27 13.45 13.85 17892200 13.85 up up correct
TLS.US Telos Corporation 20210902 0 32.83 33.03 32.5 32.99 487100 32.99 up up correct
TLSA.US Tiziana Life Sciences PLC 20210902 0 1.85 2.1 1.83 2 14100200 2 up up correct
TMC.US TMC the metals company Inc 20210902 0 9.93 10.58 9.93 9.94 495936 9.94 up down incorrect
TMCI.US Treace Medical Concepts Inc 20210902 0 26.95 28.41 25.34 27.29 117000 27.29 up up correct
TMDI.US Titan Medical Inc 20210902 0 1.62 1.69 1.6 1.64 562700 1.64 up up correct
TMDX.US TransMedics Group Inc 20210902 0 32.35 34.6 32.35 33.6 329100 33.6 up up correct
TMKR.US Tastemaker Acquisition Corp 20210902 0 9.76 9.76 9.75 9.75 2300 9.75 down up incorrect
TMKRU.US Tastemaker Acquisition Corp 20210902 0 10.05 10.06 10 10.06 3400 10.06 up down incorrect
TMKRW.US Tastemaker Acquisition Corp 20210902 0 0.6401 0.66 0.604 0.65 13247 0.65 up up correct
TMPM.US Turmeric Acquisition Corp 20210902 0 9.73 9.73 9.73 9.73 2800 9.73
TMPMU.US Turmeric Acquisition Corp 20210902 0 9.91 9.91 9.91 9.91 0 9.91
TMTS.US Spartacus Acquisition Corporation 20210902 0 10.06 10.07 10.03 10.06 63900 10.06
TMTSU.US Spartacus Acquisition Corporation 20210902 0 10.77 10.77 10.77 10.77 200 10.77
TMTSW.US Spartacus Acquisition Corporation 20210902 0 1.55 1.55 1.495 1.5 25730 1.5 down down correct
TMUS.US T 20210902 0 138.22 138.26 135.05 136.13 3807900 136.13 down down correct
TNDM.US Tandem Diabetes Care Inc 20210902 0 114.61 115.23 113.13 113.49 432900 113.49 down down correct
TNGX.US Bctg Acquisition Corp 20210902 0 12 12.113 11.6 12 60600 12
TNT.US Peak Fintech Group Inc. Common Shares 20210902 0 9000 9000 9000 9000 0 9000
TNXP.US Tonix Pharmaceuticals Holding Corp 20210902 0 0.72 0.75 0.71 0.74 9330100 0.74 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210902 0 18.9 23.39 18.75 23.11 213300 23.11 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20210902 0 1.73 2 1.73 2 97300 2 up up correct
TOPS.US Top Ships Inc 20210902 0 1.2356 1.35 1.2356 1.33 1237006 1.33 up up correct
TOUR.US Tuniu Corporation 20210902 0 1.8 1.83 1.71 1.73 179200 1.73 down down correct
TOWN.US TowneBank 20210902 0 30.34 30.34 30.03 30.13 79180 29.7453 down up incorrect
TPBAU.US TPB Acquisition Corporation I Unit 20210902 0 9.96 9.99 9.96 9.99 1200 9.99 up up correct
TPGY.US WT 20210902 0 10.74 11.08 10.665 10.83 407191 10.83 up up correct
TPIC.US TPI Composites Inc 20210902 0 36.89 38 36.674 36.93 502300 36.93 up up correct
TPST.US Tempest Therapeutics Inc 20210902 0 14.41 14.93 14.35 14.88 16700 14.88 up down incorrect
TPTX.US Turning Point Therapeutics Inc 20210902 0 80.01 82.2 79.4 81.99 227300 81.99 up up correct
TREE.US LendingTree Inc 20210902 0 167.19 169.48 166.89 168.93 86800 168.93 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210902 0 31.67 32.47 31.16 31.64 169100 31.64 down down correct
TRIB.US Trinity Biotech plc 20210902 0 2.49 2.6 2.47 2.48 62500 2.48 down down correct
TRIL.US Trillium Therapeutics Inc 20210902 0 17.42 17.48 17.335 17.35 1933400 17.35 down down correct
TRIN.US Trinity Capital Inc 20210902 0 16.25 16.39 16.11 16.23 44331 15.5669 down down correct
TRIP.US TripAdvisor Inc 20210902 0 34.81 35.99 34.51 34.54 1891400 34.54 down down correct
TRIT.US Triterras Inc 20210902 0 5.3 5.3999 5.15 5.18 199765 5.18 down down correct
TRITW.US Triterras Inc 20210902 0 0.748 0.855 0.748 0.795 41401 0.795 up up correct
TRKAW.US Troika Media Group Inc 20210902 0 0.44 0.44 0.4 0.4301 3768 0.4301 down up incorrect
TRMB.US Trimble Inc 20210902 0 94.4 95 94.04 94.36 1760600 94.36 down down correct
TRMD.US TORM plc 20210902 0 7.92 8.16 7.92 8.115 13200 8.115 up up correct
TRMK.US Trustmark Corporation 20210902 0 31.31 31.55 31 31.21 271877 30.9823 down up incorrect
TRMR.US Tremor International Ltd. American Depository Shares 20210902 0 21.5 22.49 21.49 22.45 294800 22.45 up up correct
TRNS.US Transcat Inc 20210902 0 68.25 68.4 66.44 67.89 18100 67.89 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210902 0 10.05 10.05 9.79 9.8 500 9.8 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210902 0 10.15 10.15 10.15 10.15 0 10.15
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20210902 0 0.9801 0.9801 0.9801 0.9801 1181 0.9801
TROO.US TROOPS Inc 20210902 0 8.97 9.64 8.62 9.04 3062300 9.04 up down incorrect
TROW.US T. Rowe Price Group Inc 20210902 0 222.44 222.93 220.67 221.41 742779 219.0545 down down correct
TRS.US TriMas Corporation 20210902 0 32.24 32.31 31.75 32 111315 31.9619 down down correct
TRST.US TrustCo Bank Corp NY 20210902 0 31.68 32.16 31.68 31.81 152406 31.4664 up up correct
TRTN.US PE 20210902 0 26 26.15 25.86 26.15 56746 25.689 up up correct
TRUE.US TrueCar Inc 20210902 0 4.32 4.32 4.11 4.16 1081200 4.16 down down correct
TRUP.US Trupanion Inc 20210902 0 93.65 94.15 89.135 90.19 277700 90.19 down down correct
TRVG.US trivago N.V 20210902 0 2.6 2.68 2.5 2.55 2799400 2.55 down down correct
TRVI.US Trevi Therapeutics Inc 20210902 0 1.7 1.85 1.66 1.69 72200 1.69 down down correct
TRVN.US Trevena Inc 20210902 0 1.36 1.4 1.35 1.39 681000 1.39 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210902 0 43 45.88 42.81 43.99 83600 43.99 up up correct
TSBK.US Timberland Bancorp Inc 20210902 0 29.05 29.25 29.04 29.1 2176 28.886 up up correct
TSC.US TriState Capital Holdings Inc 20210902 0 20.38 20.52 20.14 20.18 41700 20.18 down down correct
TSCAP.US TriState Capital Holdings Inc 20210902 0 26.5099 26.5099 26.34 26.34 1505 25.5025 down down correct
TSCBP.US TriState Capital Holdings Inc 20210902 0 26.75 26.75 26.52 26.55 3000 25.7602 down down correct
TSCO.US Tractor Supply Company 20210902 0 196.72 197.145 195.19 195.6 577174 195.1563 down down correct
TSEM.US Tower Semiconductor Ltd 20210902 0 29.4 29.4 28.97 29.03 117800 29.03 down up incorrect
TSHA.US Taysha Gene Therapies Inc 20210902 0 20.37 20.7 20.01 20.68 55900 20.68 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20210902 0 9.72 9.75 9.72 9.72 4400 9.72
TSIBU.US Tishman Speyer Innovation Corp. II 20210902 0 9.84 9.84 9.84 9.84 500 9.84
TSIBW.US Tishman Speyer Innovation Corp. II 20210902 0 0.85 0.85 0.85 0.85 1474 0.85
TSIFX.US TSIFX 20210902 0 9.41 9.41 9.41 9.41 0 9.41
TSLA.US Tesla Inc 20210902 0 734.5 740.97 730.54 732.39 12777300 732.39 down down correct
TSP.US TuSimple Holdings Inc 20210902 0 44.63 46.646 44.63 45.51 1186500 45.51 up up correct
TSRI.US TSR Inc 20210902 0 11.24 16.8 10.56 13.09 3953700 13.09 up up correct
TTCF.US Tattooed Chef Inc 20210902 0 22.6 24.18 22.56 24.03 3284800 24.03 up up correct
TTD.US The Trade Desk Inc 20210902 0 79.933 80 77.7 78.02 2817800 78.02 down down correct
TTEC.US TTEC Holdings Inc 20210902 0 108.97 113.37 108.97 112.27 117412 111.7041 up up correct
TTEK.US Tetra Tech Inc 20210902 0 146 150.14 145.2317 150.07 192386 149.9075 up up correct
TTGT.US TechTarget Inc 20210902 0 85.44 87.94 84.61 87.59 186000 87.59 up up correct
TTMI.US TTM Technologies Inc 20210902 0 13.95 13.95 13.84 13.9 631000 13.9 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210902 0 2.18 2.26 2.15 2.21 203300 2.21 up down incorrect
TTOO.US T2 Biosystems Inc 20210902 0 0.923 0.94 0.92 0.921 1274900 0.921 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210902 0 7.92 8.075 7.77 8.01 215919 7.3835 up up correct
TTWO.US Take 20210902 0 162.55 163.69 161.63 162.03 730500 162.03 down down correct
TUEM.US Tuesday Morning Corporation 20210902 0 3.72 4.035 3.71 4.01 273100 4.01 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210902 0 9.75 9.75 9.75 9.75 100 9.75
TUGCU.US TradeUP Global Corporation 20210902 0 9.86 9.86 9.86 9.86 400 9.86
TUGCW.US TradeUP Global Corporation Warrant 20210902 0 0.4003 0.4003 0.4003 0.4003 6363 0.4003
TURN.US 180 Degree Capital Corp 20210902 0 7.36 7.42 7.27 7.3 15800 7.3 down down correct
TUSK.US Mammoth Energy Services Inc 20210902 0 3.53 3.712 3.47 3.63 29500 3.63 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210902 0 10.041 10.041 10.02 10.02 900 10.02 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20210902 0 10.6 10.6 10.55 10.56 600 10.56 down up incorrect
TVACW.US Thayer Ventures Acquisition Corporation 20210902 0 1.21 1.21 1.18 1.184 3900 1.184 down down correct
TVTX.US Travere Therapeutics Inc 20210902 0 22.29 22.3 21.6668 21.79 353683 21.79 down down correct
TVTY.US Tivity Health Inc 20210902 0 23.07 23.55 22.92 22.97 1837700 22.97 down up incorrect
TW.US Tradeweb Markets Inc 20210902 0 87.12 87.86 86.28 87.06 268500 86.9884 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20210902 0 9.87 9.92 9.87 9.92 18300 9.92 up down incorrect
TWIN.US Twin Disc Incorporated 20210902 0 12.53 12.72 11.75 12.05 10900 12.05 down down correct
TWLVU.US Twelve Seas Investment Company II 20210902 0 9.85 9.85 9.85 9.85 2500 9.85
TWLVW.US Twelve Seas Investment Company II 20210902 0 0.6403 0.6403 0.6403 0.6403 568 0.6403
TWNK.US Hostess Brands Inc 20210902 0 16.04 16.29 16.04 16.28 799500 16.28 up up correct
TWNKW.US Hostess Brands Inc 20210902 0 2.43 2.45 2.35 2.42 101900 2.42 down up incorrect
TWOU.US 2U Inc 20210902 0 37.11 37.315 36.49 37.3 843900 37.3 up up correct
TWST.US Twist Bioscience Corporation 20210902 0 117.99 118.37 115.15 117.73 229800 117.73 down down correct
TXG.US 10x Genomics Inc 20210902 0 179.99 185 178.195 183.56 490300 183.56 up up correct
TXMD.US TherapeuticsMD Inc 20210902 0 0.8 0.86 0.8 0.86 6952600 0.86 up up correct
TXN.US Texas Instruments Incorporated 20210902 0 189.21 189.42 188.04 189.41 2061416 188.2506 up up correct
TXRH.US Texas Roadhouse Inc 20210902 0 96.11 96.2 94.58 94.99 381956 94.1522 down down correct
TYHT.US Shineco Inc 20210902 0 9.48 10.15 9.131 9.27 285100 9.27 down down correct
TYME.US Tyme Technologies Inc 20210902 0 1.13 1.16 1.1101 1.15 1279595 1.15 up down incorrect
TZOO.US Travelzoo 20210902 0 12.49 12.84 12.32 12.54 39300 12.54 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210902 0 9.66 9.72 9.66 9.71 7100 9.71 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210902 0 9.816 9.825 9.816 9.82 2000 9.82 up up correct
TZPSW.US TZP Strategies Acquisition Corp 20210902 0 0.6294 0.6299 0.55 0.55 1024 0.55 down down correct
UAL.US United Airlines Holdings Inc 20210902 0 46.28 47.49 45.87 46.76 9780100 46.76 up down incorrect
UBCP.US United Bancorp Inc 20210902 0 15.51 16.4 15.43 15.68 11492 15.384 up up correct
UBFO.US United Security Bancshares 20210902 0 8.255 8.33 8.2011 8.25 8281 8.1375 down down correct
UBOH.US United Bancshares Inc 20210902 0 30.06 30.83 29.5699 30.4315 1300 30.2114 up up correct
UBSI.US United Bankshares Inc 20210902 0 35.75 36.51 35.75 36.08 375253 35.3568 up up correct
UBX.US Unity Biotechnology Inc 20210902 0 3.41 3.512 3.36 3.38 238800 3.38 down down correct
UCBI.US United Community Banks Inc 20210902 0 30.15 30.48 29.96 29.97 322003 29.5875 down down correct
UCBIO.US United Community Banks Inc 20210902 0 28.05 28.05 27.83 27.83 8000 27.3992 down down correct
UCL.US uCloudlink Group Inc 20210902 0 6.76 7.41 6.46 7.34 62502 7.34 up up correct
UCTT.US Ultra Clean Holdings Inc 20210902 0 45.47 46.6 45.03 46.56 452000 46.56 up down incorrect
UEIC.US Universal Electronics Inc 20210902 0 50.65 51.83 50.37 51.75 44900 51.75 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210902 0 4.55 4.67 4.51 4.62 356600 4.62 up up correct
UFCS.US United Fire Group Inc 20210902 0 25.6 25.7 25.24 25.53 47306 25.3545 down up incorrect
UFPI.US UFP Industries Inc 20210902 0 74.96 75.205 73.97 74.33 213621 74.1581 down down correct
UFPT.US UFP Technologies Inc 20210902 0 68.99 69.9 68.84 69.72 18700 69.72 up up correct
UG.US United 20210902 0 15.488 15.488 15.3 15.3 2666 15.3 down down correct
UGRO.US urban 20210902 0 15.33 15.99 14.88 15.07 287341 15.07 down up incorrect
UHAL.US AMERCO 20210902 0 656.54 668.47 653.81 664.19 46261 663.2244 up up correct
UIHC.US United Insurance Holdings Corp 20210902 0 3.75 3.8 3.66 3.69 91931 3.6432 down up incorrect
UK.US Ucommune International Ltd 20210902 0 1.04 1.11 1.04 1.05 137698 1.05 up up correct
UKOMW.US Ucommune International Ltd 20210902 0 0.19 0.1977 0.188 0.188 3333 0.188 down up incorrect
ULBI.US Ultralife Corporation 20210902 0 8.31 8.47 8.29 8.34 6800 8.34 up up correct
ULCC.US Frontier Group Holdings Inc 20210902 0 15.88 16.05 15.57 15.92 306800 15.92 up up correct
ULH.US Universal Logistics Holdings Inc 20210902 0 21.95 22.23 21.77 21.9 27022 21.778 down down correct
ULTA.US Ulta Beauty Inc 20210902 0 387 387 379.76 381.21 740000 381.21 down down correct
UMBF.US UMB Financial Corporation 20210902 0 91.17 92.51 90.42 90.56 218434 89.867 down down correct
UMPQ.US Umpqua Holdings Corporation 20210902 0 19.46 19.625 19.36 19.42 1241187 19.2236 down down correct
UNAM.US Unico American Corporation 20210902 0 4.28 4.34 3.5 3.61 430000 3.61 down down correct
UNB.US Union Bankshares Inc 20210902 0 34.79 35.7 34.49 34.8 7117 34.4422 up up correct
UNCY.US Unicycive Therapeutics Inc. 20210902 0 2.81 2.94 2.72 2.79 88900 2.79 down down correct
UNIQX.US UNIQX 20210902 0 28.01 28.01 28.01 28.01 0 28.01
UNIT.US Uniti Group Inc 20210902 0 13.05 13.18 12.95 13.12 1242895 12.8175 up up correct
UNTY.US Unity Bancorp Inc 20210902 0 23.03 23.27 22.86 23.17 9670 22.99 up up correct
UONE.US Urban One Inc 20210902 0 7.86 8 7.59 7.85 464500 7.85 down down correct
UONEK.US Urban One Inc 20210902 0 7.06 7.59 6.91 7.03 349900 7.03 down down correct
UPC.US Universe Pharmaceuticals INC 20210902 0 2.38 2.41 2.31 2.31 145400 2.31 down down correct
UPLD.US Upland Software Inc 20210902 0 39.73 39.81 38.82 38.92 128916 38.92 down down correct
UPST.US Upstart Holdings Inc 20210902 0 227.52 245.39 227.52 239.8 4254900 239.8 up down incorrect
UPTDU.US TradeUP Acquisition Corp. Unit 20210902 0 9.97 9.98 9.97 9.98 5300 9.98 up down incorrect
UPWK.US Upwork Inc 20210902 0 45.07 45.12 44.26 44.75 981200 44.75 down down correct
URBN.US Urban Outfitters Inc 20210902 0 33.53 33.64 32.74 32.87 2149200 32.87 down down correct
URGN.US UroGen Pharma Ltd 20210902 0 18.2 18.63 18.19 18.39 75700 18.39 up up correct
UROY.US Uranium Royalty Corp 20210902 0 2.98 3.29 2.92 3.25 766300 3.25 up up correct
USAK.US USA Truck Inc 20210902 0 14.79 15.39 14.79 15.05 104800 15.05 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210902 0 11 11.31 11 11 3000 11
USAU.US U.S. Gold Corp 20210902 0 9.47 9.57 9.45 9.51 21500 9.51 up up correct
USCB.US US Century Bank 20210902 0 13 13.2 12.802 12.97 34800 12.97 down down correct
USEG.US U.S. Energy Corp 20210902 0 4.14 4.28 3.91 3.96 292800 3.96 down down correct
USIO.US Usio Inc 20210902 0 6.32 6.37 5.95 6.23 59700 6.23 down up incorrect
USLM.US United States Lime & Minerals Inc 20210902 0 144.4909 144.8 144.4909 144.8 961 144.6327 up up correct
USQIX.US USQ Core Real Estate Fund 20210902 0 26.01 26.01 26.01 26.01 0 25.7477
USQSX.US USQ Core Real Estate Fund 20210902 0 26.03 26.03 26.03 26.03 0 25.7677
USWS.US U.S. Well Services Inc 20210902 0 0.809 0.8199 0.7807 0.8074 474452 2.8259 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210902 0 0.1451 0.151 0.1351 0.1366 53266 0.1366 down up incorrect
UTHR.US United Therapeutics Corporation 20210902 0 212.67 212.82 209.36 212.31 228400 212.31 down down correct
UTMD.US Utah Medical Products Inc 20210902 0 88.99 88.99 87.1 88.19 5417 86.3301 down down correct
UTME.US United Time Technology Co. Ltd 20210902 0 6.67 6.7 6.42 6.45 86500 6.45 down down correct
UTSI.US UTStarcom Holdings Corp 20210902 0 1.33 1.35 1.3 1.31 41900 1.31 down down correct
UVSP.US Univest Financial Corporation 20210902 0 27.38 27.53 27.195 27.44 65209 27.2602 up down incorrect
UXIN.US Uxin Limited 20210902 0 3.48 3.62 3.435 3.44 2117000 3.44 down down correct
VABK.US Virginia National Bankshares Corporation 20210902 0 37.1683 37.1683 37.1683 37.1683 122 36.5592
VACC.US Vaccitech plc 20210902 0 15 15 14.28 14.54 4800 14.54 down down correct
VALN.US Valneva SE 20210902 0 47.5 48.001 46.77 47.69 57600 47.69 up up correct
VALU.US Value Line Inc 20210902 0 36.1 36.62 35.7101 36.59 16295 36.3395 up up correct
VAQC.US Vector Acquisition Corporation II 20210902 0 9.67 9.76 9.64 9.69 59700 9.69 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210902 0 48 48 48 48 327 47.88
VBIV.US VBI Vaccines Inc 20210902 0 3.71 3.76 3.61 3.7 2314100 3.7 down down correct
VBLT.US Vascular Biogenics Ltd 20210902 0 2.34 2.53 2.3 2.49 771800 2.49 up up correct
VBTX.US Veritex Holdings Inc 20210902 0 35.84 36.23 35.62 35.79 280102 35.625 down down correct
VC.US Visteon Corporation 20210902 0 105.32 105.54 103.24 104.26 154300 104.26 down down correct
VCEL.US Vericel Corporation 20210902 0 57 60.24 56.83 59.75 464400 59.75 up up correct
VCKA.US Vickers Vantage Corp. I 20210902 0 9.99 9.99 9.99 9.99 0 9.99
VCKAU.US Vickers Vantage Corp. I 20210902 0 10.19 10.19 10.19 10.19 0 10.19
VCKAW.US Vickers Vantage Corp. I 20210902 0 0.5083 0.5083 0.4801 0.5083 1250 0.5083
VCMIX.US Versus Capital Multi 20210902 0 29.24 29.24 29.24 29.24 0 28.9442
VCNX.US Vaccinex Inc 20210902 0 2.4 2.49 2.4 2.44 49600 2.44 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210902 0 26.45 26.45 26.45 26.45 0 26.2623
VCTR.US Victory Capital Holdings Inc 20210902 0 34.75 35.03 34.35 34.58 66676 34.2631 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210902 0 10.05 10.05 10 10.01 30600 10.01 down up incorrect
VCYT.US Veracyte Inc 20210902 0 52.03 53.3 50.75 52.97 866600 52.97 up up correct
VECO.US Veeco Instruments Inc 20210902 0 22.9 23.1 22.68 23.06 154400 23.06 up up correct
VECT.US VectivBio Holding AG 20210902 0 8.22 8.49 7.95 7.95 21200 7.95 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210902 0 4.2 4.44 4.16 4.23 86200 4.23 up up correct
VELO.US Velocity Acquisition Corp 20210902 0 9.83 9.85 9.76 9.8 8700 9.8 down down correct
VELOU.US Velocity Acquisition Corp 20210902 0 10.02 10.02 10.02 10.02 1200 10.02
VELOW.US Velocity Acquisition Corp 20210902 0 0.701 0.701 0.6911 0.6912 1700 0.6912 down down correct
VENA.US Venus Acquisition Corporation 20210902 0 9.97 9.97 9.955 9.96 9200 9.96 down down correct
VENAR.US Venus Acquisition Corporation 20210902 0 0.44 0.44 0.44 0.44 1262 0.44
VENAU.US Venus Acquisition Corporation 20210902 0 10.7 10.7 10.7 10.7 200 10.7
VENAW.US Venus Acquisition Corporation 20210902 0 0.3101 0.3101 0.31 0.31 0 0.31 down down correct
VEON.US VEON Ltd 20210902 0 2.13 2.16 2.08 2.15 15267900 2.15 up up correct
VERA.US Vera Therapeutics Inc 20210902 0 16.33 19.48 15.9475 19.44 61301 19.44 up up correct
VERB.US Verb Technology Company Inc 20210902 0 2.047 2.07 2.01 2.03 1520200 2.03 down down correct
VERBW.US Verb Technology Company Inc 20210902 0 0.73 0.7399 0.7085 0.7085 9836 0.7085 down up incorrect
VERI.US Veritone Inc 20210902 0 21.26 22.315 21.22 21.55 326000 21.55 up up correct
VERO.US Venus Concept Inc 20210902 0 2.28 2.41 2.279 2.36 481800 2.36 up up correct
VERU.US Veru Inc 20210902 0 9.01 10.24 8.97 9.87 2646600 9.87 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20210902 0 70.47 72.785 70 71.46 236200 71.46 up up correct
VERX.US Vertex Inc 20210902 0 20.88 21.07 19.755 20.51 186800 20.51 down down correct
VERY.US Vericity Inc 20210902 0 9.29 9.29 9.15 9.15 1300 9.15 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20210902 0 4.92 4.93 4.8 4.87 18900 4.87 down up incorrect
VFF.US Village Farms International Inc 20210902 0 9.47 9.605 9.42 9.48 535000 9.48 up down incorrect
VFLEX.US VFLEX 20210902 0 27.49 27.49 27.49 27.49 0 27.2611
VG.US Vonage Holdings Corp 20210902 0 14.41 14.63 14.34 14.58 1820600 14.58 up up correct
VIA.US Via Renewables Inc 20210902 0 11.29 11.3 11.141 11.24 57112 11.0632 down down correct
VIAC.US ViacomCBS Inc 20210902 0 41.88 42.15 41.25 41.54 9276329 40.9663 down down correct
VIACA.US ViacomCBS Inc 20210902 0 46 46.39 45.5 46 50277 45.4262
VIACP.US ViacomCBS Inc 20210902 0 66.97 68 66.14 66.85 164800 63.6438 down down correct
VIASP.US Via Renewables Inc 20210902 0 26.025 26.03 26.025 26.03 1000 25.4901 up up correct
VIAV.US Viavi Solutions Inc 20210902 0 16.59 17.02 16.53 17 2292700 17 up down incorrect
VICR.US Vicor Corporation 20210902 0 124.91 127.94 123.52 127.82 172200 127.82 up up correct
VIEW.US View Inc 20210902 0 5.11 5.47 5.11 5.24 925600 5.24 up up correct
VIEWW.US View Inc 20210902 0 0.8576 1.09 0.8576 0.8706 33416 0.8706 up down incorrect
VIIAU.US 7GC & Co. Holdings Inc 20210902 0 9.92 9.95 9.89 9.9 10400 9.9 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20210902 0 0.535 0.5355 0.51 0.531 22320 0.531 down down correct
VINC.US Vincerx Pharma Inc 20210902 0 15.85 17.25 15.62 16.73 357600 16.73 up up correct
VINO.US Gaucho Group Holdings Inc 20210902 0 3.52 3.65 3.45 3.55 73311 3.55 up up correct
VINP.US Vinci Partners Investments Ltd 20210902 0 14.4 14.88 14.19 14.25 117000 14.045 down down correct
VIOT.US Viomi Technology Co. Ltd 20210902 0 5.47 5.47 5.3 5.34 129700 5.34 down down correct
VIR.US Vir Biotechnology Inc 20210902 0 47.88 50.3 47.01 49.64 899500 49.64 up up correct
VIRC.US Virco Mfg. Corporation 20210902 0 3.85 3.85 3.66 3.75 5000 3.75 down down correct
VIRI.US Virios Therapeutics Inc 20210902 0 5.35 5.8 5.35 5.67 77600 5.67 up up correct
VIRT.US Virtu Financial Inc 20210902 0 24.6 24.65 24.28 24.4 1078300 24.1949 down down correct
VIRX.US Viracta Therapeutics Inc 20210902 0 9.22 9.47 8.96 9.12 158300 9.12 down down correct
VISL.US Vislink Technologies Inc 20210902 0 2.13 2.23 2.1 2.13 1652929 2.13
VITL.US Vital Farms Inc 20210902 0 17.82 18.05 17.58 17.74 186800 17.74 down down correct
VIVE.US Viveve Medical Inc 20210902 0 2.58 2.67 2.53 2.56 281946 2.56 down down correct
VIVO.US Meridian Bioscience Inc 20210902 0 20.48 20.99 20.27 20.36 269800 20.36 down down correct
VJET.US voxeljet AG 20210902 0 7.53 7.94 7.44 7.85 52200 7.85 up up correct
VKTX.US Viking Therapeutics Inc 20210902 0 7.085 7.2 6.98 7.04 823700 7.04 down down correct
VLATU.US Valor Latitude Acquisition Corp 20210902 0 9.9 9.9 9.9 9.9 300 9.9
VLCN.US Volcon Inc. Common stock 20210902 0 9.1 9.1 9.1 9.1 280 9.1
VLDR.US Velodyne Lidar Inc 20210902 0 6.74 6.97 6.72 6.85 2296100 6.85 up up correct
VLDRW.US Velodyne Lidar Inc 20210902 0 1.81 1.871 1.77 1.836 25000 1.836 up up correct
VLGEA.US Village Super Market Inc 20210902 0 22.19 22.55 22.12 22.5 19494 22.2479 up up correct
VLN.US WT 20210902 0 0.41 0.4348 0.38 0.39 93390 0.39 down down correct
VLON.US Vallon Pharmaceuticals Inc 20210902 0 7.18 8.19 7.16 7.97 355000 7.97 up up correct
VLY.US Valley National Bancorp 20210902 0 12.93 13.08 12.87 12.92 1780827 12.7008 down up incorrect
VLYPO.US Valley National Bancorp 20210902 0 26.35 26.46 26.05 26.19 7211 25.4987 down down correct
VLYPP.US Valley National Bancorp 20210902 0 30.55 30.77 29.89 30.09 6335 29.3114 down up incorrect
VMAC.US Vistas Media Acquisition Company Inc 20210902 0 10.03 10.05 9.99 10.03 24200 10.03
VMACU.US Vistas Media Acquisition Company Inc 20210902 0 10.986 10.986 10.986 10.986 0 10.986
VMACW.US Vistas Media Acquisition Company Inc 20210902 0 0.8 0.8 0.7698 0.77 16902 0.77 down down correct
VMAR.US Vision Marine Technologies Inc 20210902 0 6.38 6.59 6.27 6.42 37100 6.42 up up correct
VMD.US Viemed Healthcare Inc 20210902 0 6.33 6.64 6.31 6.63 83800 6.63 up up correct
VMEO.US Vimeo Inc 20210902 0 39 40.11 38.827 39.85 682400 39.85 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210902 0 16.88 16.92 16.54 16.65 344200 16.65 down down correct
VNET.US 21Vianet Group Inc 20210902 0 20.8 21.1 20.01 20.52 917800 20.52 down down correct
VNOM.US Viper Energy Partners LP 20210902 0 18.64 19.35 18.64 19.2 468670 18.8811 up down incorrect
VOD.US Vodafone Group Plc 20210902 0 16.99 17.09 16.973 17.06 2715640 16.5044 up up correct
VOR.US Vor Biopharma Inc 20210902 0 15.04 16.25 14.905 16.23 151500 16.23 up down incorrect
VOSO.US Virtuoso Acquisition Corp 20210902 0 9.84 9.89 9.84 9.88 8400 9.88 up up correct
VOSOU.US Virtuoso Acquisition Corp 20210902 0 10.272 10.272 10.272 10.272 0 10.272
VOSOW.US Virtuoso Acquisition Corp 20210902 0 1.06 1.0899 1.035 1.05 133866 1.05 down down correct
VOXX.US VOXX International Corporation 20210902 0 11.04 11.29 10.87 10.92 135700 10.92 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20210902 0 9.88 9.88 9.86 9.87 17100 9.87 down up incorrect
VPCBU.US VPC Impact Acquisition Holdings II 20210902 0 10.15 10.15 10.15 10.15 0 10.15
VPCBW.US VPC Impact Acquisition Holdings II 20210902 0 1.04 1.04 1.0399 1.04 5410 1.04
VQS.US Viq Solutions Inc 20210902 0 4.61 4.94 4.61 4.76 80113 4.76 up up correct
VRA.US Vera Bradley Inc 20210902 0 10.15 10.22 9.9 10.14 871900 10.14 down up incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20210902 0 10.94 11.2 9.67 10.2 329000 10.2 down down correct
VRAY.US ViewRay Inc 20210902 0 6.03 6.285 6 6 1154400 6 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210902 0 12 13.8 12 12.22 252300 12.22 up up correct
VRDN.US Viridian Therapeutics Inc 20210902 0 12.63 13.17 12.55 12.62 40317 12.62 down up incorrect
VREX.US Varex Imaging Corporation 20210902 0 29.52 29.95 29.32 29.69 250500 29.69 up up correct
VRM.US Vroom Inc 20210902 0 27.26 27.37 26.34 26.61 1599800 26.61 down down correct
VRME.US VerifyMe Inc 20210902 0 3.98 3.98 3.8 3.93 27600 3.93 down down correct
VRMEW.US VerifyMe Inc 20210902 0 1.2336 1.2336 1.15 1.15 2250 1.15 down up incorrect
VRNA.US Verona Pharma plc 20210902 0 5.97 6.28 5.96 6.14 34400 6.14 up up correct
VRNS.US Varonis Systems Inc 20210902 0 70.38 71.77 69.34 71.02 664100 71.02 up up correct
VRNT.US Verint Systems Inc 20210902 0 45.09 45.37 45 45.15 441400 45.15 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210902 0 18.25 19.15 18.01 19 484900 19 up down incorrect
VRRM.US Verra Mobility Corporation 20210902 0 15.82 15.945 15.645 15.79 356900 15.79 down down correct
VRSK.US Verisk Analytics Inc 20210902 0 203.56 205 203 204.6 1399525 204.0518 up up correct
VRSN.US VeriSign Inc 20210902 0 218.92 220.77 217.49 220.5 395900 220.5 up up correct
VRTS.US Virtus Investment Partners Inc 20210902 0 316.88 321.55 316.27 318.8 58447 317.2541 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210902 0 198.06 199.8 196.6 199.22 1240100 199.22 up up correct
VS.US Versus Systems Inc 20210902 0 4.5 4.65 4.5 4.65 29200 4.65 up up correct
VSAT.US Viasat Inc 20210902 0 51.96 52.78 51.77 52.15 336500 52.15 up down incorrect
VSEC.US VSE Corporation 20210902 0 49.78 50.12 49.65 49.85 18479 49.7697 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20210902 0 6.62 6.62 6.62 6.62 0 6.5542
VSLCX.US Invesco Senior Loan Fund Class C 20210902 0 6.64 6.64 6.64 6.64 0 6.5862
VSLYX.US If Inv Snr Fnd Y 20210902 0 6.63 6.63 6.63 6.63 0 6.5599
VSSYW.US Versus Systems Inc 20210902 0 2.33 3.39 2.15 2.15 38800 2.15 down down correct
VSTA.US Vasta Platform Limited 20210902 0 5.56 5.6 5.55 5.59 42310 5.59 up up correct
VSTM.US Verastem Inc 20210902 0 2.68 2.78 2.66 2.76 3216800 2.76 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210902 0 9.93 9.94 9.93 9.94 5200 9.94 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210902 0 0.19 0.19 0.19 0.19 1319 0.19
VTAQU.US Ventoux CCM Acquisition Corp 20210902 0 9.955 9.955 9.955 9.955 0 9.955
VTAQW.US Ventoux CCM Acquisition Corp 20210902 0 0.2401 0.2547 0.2311 0.24 10520 0.24 down down correct
VTGN.US VistaGen Therapeutics Inc 20210902 0 3.06 3.19 3.05 3.17 1033900 3.17 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210902 0 9.69 9.69 9.67 9.68 4700 9.68 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20210902 0 9.76 9.85 9.76 9.84 4000 9.84 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20210902 0 0.8 0.802 0.675 0.675 27700 0.675 down down correct
VTNR.US Vertex Energy Inc 20210902 0 7.5 7.89 7.43 7.47 1163400 7.47 down up incorrect
VTRS.US Viatris Inc 20210902 0 14.55 15.14 14.55 15.13 6633448 15.0028 up up correct
VTRU.US Vitru Limited 20210902 0 17 17 17 17 74 17
VTSI.US VirTra Inc 20210902 0 8.39 8.53 8.3353 8.5 44000 8.5 up up correct
VTVT.US vTv Therapeutics Inc 20210902 0 1.88 1.91 1.88 1.89 342000 1.89 up up correct
VUZI.US Vuzix Corporation 20210902 0 13.1 13.29 12.6 12.65 1297300 12.65 down down correct
VVOS.US Vivos Therapeutics Inc 20210902 0 5.12 5.23 5.01 5.16 393100 5.16 up down incorrect
VVPR.US VivoPower International PLC 20210902 0 5.69 5.85 5.68 5.77 54900 5.77 up down incorrect
VWE.US Vintage Wine Estates Inc 20210902 0 10.12 10.54 10.12 10.28 240100 10.28 up up correct
VWTR.US Vidler Water Resources Inc 20210902 0 15.29 15.42 14.6 15.19 153200 15.19 down down correct
VXRT.US Vaxart Inc 20210902 0 9 9.02 8.81 8.89 2622400 8.89 down down correct
VYGR.US Voyager Therapeutics Inc 20210902 0 3.49 3.63 3.41 3.6 258600 3.6 up up correct
VYNE.US VYNE Therapeutics Inc 20210902 0 1.739 1.74 1.66 1.68 771700 1.68 down down correct
VYNT.US Vyant Bio Inc 20210902 0 2.84 2.89 2.7 2.75 86700 2.75 down down correct
WABC.US Westamerica Bancorporation 20210902 0 56.68 57.21 56.53 56.58 46484 56.1553 down down correct
WAFD.US Washington Federal Inc 20210902 0 33.23 33.27 32.97 33.08 387141 32.8709 down down correct
WAFDP.US Washington Federal Inc 20210902 0 26.28 26.46 26.17 26.23 33000 25.6285 down down correct
WAFU.US Wah Fu Education Group Limited 20210902 0 7.07 7.26 6.96 7.195 46800 7.195 up up correct
WALD.US Waldencast Acquisition Corp 20210902 0 9.77 9.77 9.77 9.77 2800 9.77
WALDU.US Waldencast Acquisition Corp 20210902 0 10.12 10.12 10.12 10.12 0 10.12
WALDW.US Waldencast Acquisition Corp 20210902 0 0.9 0.9 0.9 0.9 0 0.9
WASH.US Washington Trust Bancorp Inc 20210902 0 52.86 53.81 52.86 53.53 28354 52.5112 up up correct
WATT.US Energous Corporation 20210902 0 2.42 2.52 2.42 2.47 618800 2.47 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210902 0 7.78 8.8296 7.78 8.6 59214 8.6 up up correct
WB.US Weibo Corporation 20210902 0 53.08 53.58 51.85 53.14 1069900 53.14 up up correct
WBA.US Walgreens Boots Alliance Inc 20210902 0 50.5 51.86 50.41 51.78 6024226 51.2751 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210902 0 61.9 62.36 61.52 62.08 148000 62.08 up up correct
WDAY.US Workday Inc 20210902 0 272.78 274.33 269.46 271.32 917800 271.32 down down correct
WDC.US Western Digital Corporation 20210902 0 61.05 61.98 60.15 61.64 4388500 61.64 up up correct
WDFC.US WD 20210902 0 239.5 241.725 238.25 238.79 50854 238.0407 down down correct
WE.US WT 20210902 0 2 2 1.59 1.64 84692 1.64 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210902 0 13.66 13.66 13.66 13.66 0 13.6351
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210902 0 14.38 14.38 14.38 14.38 0 14.3551
WEJO.US Wejo Group Limited Common Shares 20210902 0 9.84 9.89 9.84 9.88 8400 9.88 up down incorrect
WEN.US The Wendy's Company 20210902 0 23.14 23.36 23 23.02 1635028 22.8899 down down correct
WERN.US Werner Enterprises Inc 20210902 0 47.9 48.42 47.69 47.69 788659 47.441 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210902 0 14.27 14.27 14.27 14.27 0 14.2456
WETF.US WisdomTree Investments Inc 20210902 0 6.34 6.49 6.32 6.37 758261 6.3419 up up correct
WEYS.US Weyco Group Inc 20210902 0 23.7863 23.89 23.21 23.5 5002 23.5 down down correct
WFC.US PD 20210902 0 25.15 25.19 25.11 25.16 369190 24.8872 up up correct
WFCF.US Where Food Comes From Inc 20210902 0 13.32 13.32 13.18 13.18 600 13.18 down down correct
WFCPX.US Wells Fargo & Co Non 20210902 0 20.27 20.27 20.27 20.27 0 20.27
WFRD.US Weatherford International plc Ordinary Shares 20210902 0 15.6 15.76 15.41 15.54 328500 15.54 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210902 0 27.015 27.1 26.9 26.91 5800 26.91 down down correct
WHF.US WhiteHorse Finance Inc 20210902 0 15.7472 15.7782 15.67 15.74 32854 14.9168 down up incorrect
WHFBZ.US WHFBZ 20210902 0 25.3 25.345 25.3 25.32 1261 24.9203 up up correct
WHLM.US Wilhelmina International Inc 20210902 0 6.26 6.35 6.1 6.34 67800 6.34 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210902 0 3.39 3.4 3.25 3.32 27600 3.32 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210902 0 16.74 16.9 16.7 16.74 2800 16.74
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210902 0 9.95 10.567 9.555 10.45 6700 10.45 up up correct
WILC.US G. Willi 20210902 0 22.8 22.99 22.25 22.9 9567 21.5959 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210902 0 4.21 4.52 4.18 4.37 837500 4.37 up down incorrect
WINA.US Winmark Corporation 20210902 0 202.085 208.71 202.085 207.95 5817 201.5918 up up correct
WING.US Wingstop Inc 20210902 0 175.36 176.911 174.49 176.48 183510 176.2994 up down incorrect
WINT.US Windtree Therapeutics Inc 20210902 0 1.99 2.03 1.97 1.98 215100 1.98 down down correct
WIRE.US Encore Wire Corporation 20210902 0 85.19 85.56 84.76 85.11 113977 85.0928 down down correct
WISA.US Summit Wireless Technologies Inc 20210902 0 3.35 3.42 3.25 3.28 210700 3.28 down down correct
WISH.US ContextLogic Inc 20210902 0 7.42 7.565 7.29 7.31 20425100 7.31 down down correct
WIX.US Wix.com Ltd 20210902 0 224.34 231.389 223.745 227.85 663600 227.85 up up correct
WKEY.US WISeKey International Holding AG 20210902 0 7.56 7.92 7.08 7.17 1440100 7.17 down down correct
WKHS.US Workhorse Group Inc 20210902 0 9.139 9.7 9.03 9.3 11200100 9.3 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20210902 0 29.14 29.14 28.34 28.45 217300 28.45 down down correct
WKSP.US Worksport Ltd. Common Stock 20210902 0 5.25 5.35 5.2 5.26 84400 5.26 up up correct
WKSPW.US Worksport Ltd. Warrant 20210902 0 1.1001 1.12 0.91 0.95 33388 0.95 down down correct
WLDN.US Willdan Group Inc 20210902 0 38.99 39.47 37.72 38.72 85100 38.72 down down correct
WLFC.US Willis Lease Finance Corporation 20210902 0 38.42 38.47 37.55 37.83 5000 37.83 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210902 0 224.25 230.4599 223.93 230.06 2958611 228.4836 up up correct
WMG.US Warner Music Group Corp 20210902 0 38.37 39.09 38.13 38.48 580507 38.3467 up up correct
WMPN.US William Penn Bancorporation 20210902 0 12.18 12.18 11.98 12.1 59500 12.1 down down correct
WNEB.US Western New England Bancorp Inc 20210902 0 8.5 8.91 8.5 8.79 66532 8.7444 up up correct
WNW.US Wunong Net Technology Company Limited 20210902 0 5.03 5.2356 4.96 5.18 149279 5.18 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210902 0 22.16 22.23 21.48 21.97 1826200 21.97 down down correct
WORX.US SCWorx Corp 20210902 0 2.81 2.96 2.77 2.91 579200 2.91 up up correct
WPRT.US Westport Fuel Systems Inc 20210902 0 4 4.04 3.92 3.95 1474500 3.95 down down correct
WRAP.US Wrap Technologies Inc 20210902 0 7.22 7.328 7.05 7.08 237900 7.08 down down correct
WRLD.US World Acceptance Corporation 20210902 0 193.06 194.3 189.25 191.76 7800 191.76 down down correct
WSBC.US WesBanco Inc 20210902 0 33.52 33.7 33.02 33.13 220134 32.475 down down correct
WSBCP.US WesBanco Inc 20210902 0 28.55 28.55 28.19 28.27 3100 27.8571 down down correct
WSBF.US Waterstone Financial Inc 20210902 0 20.32 20.35 20.23 20.28 34775 20.0833 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210902 0 29.78 30 29.47 29.56 1351200 29.56 down down correct
WSFS.US WSFS Financial Corporation 20210902 0 44.54 45.43 44.54 44.9 111196 44.7915 up up correct
WSTG.US Wayside Technology Group Inc 20210902 0 27.165 27.76 27.165 27.76 4668 27.6125 up up correct
WTBA.US West Bancorporation Inc 20210902 0 30.52 30.52 29.93 30.39 19318 30.174 down up incorrect
WTER.US The Alkaline Water Company Inc 20210902 0 1.8 1.9 1.79 1.89 1165500 1.89 up up correct
WTFC.US Wintrust Financial Corporation 20210902 0 73.16 74.09 72.63 72.8 164791 72.5551 down down correct
WTFCM.US Wintrust Financial Corporation 20210902 0 28.81 28.84 28.74 28.84 2719 27.9944 up down incorrect
WTFCP.US Wintrust Financial Corporation 20210902 0 29.1 29.12 28.89 29.1 10700 28.2269
WTRH.US Waitr Holdings Inc 20210902 0 1.39 1.41 1.27 1.28 7246000 1.28 down down correct
WTW.US Weight Watchers International Inc 20210902 0 21.97 22.37 21.91 22.2 13356 22.2 up up correct
WVE.US Wave Life Sciences Ltd 20210902 0 6.47 6.56 6.33 6.43 290900 6.43 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210902 0 12.8 12.99 12.74 12.87 7100 12.87 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210902 0 7.34 7.75 7.19 7.35 2665 7.118 up up correct
WW.US WW International Inc 20210902 0 22.08 22.37 21.84 22.2 1055900 22.2 up up correct
WWD.US Woodward Inc 20210902 0 122.15 122.65 121.42 122.44 190989 122.2737 up up correct
WYNN.US Wynn Resorts Limited 20210902 0 101.16 102.85 100.23 102 2367900 102 up up correct
XAIR.US Beyond Air Inc 20210902 0 10.69 10.87 10.13 10.27 502000 10.27 down down correct
XBIO.US Xenetic Biosciences Inc 20210902 0 2.91 2.955 2.82 2.86 723100 2.86 down down correct
XBIOW.US Xenetic Biosciences Inc 20210902 0 1.65 1.65 1.65 1.65 100 1.65
XBIT.US XBiotech Inc 20210902 0 16.14 16.19 16.05 16.09 23200 16.09 down down correct
XCAPX.US ACAP Strategic Fund 20210902 0 26.17 26.17 26.17 26.17 0 26.17
XCBFX.US Capstone Church Bond Fund 20210902 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210902 0 10.71 10.71 10.71 10.71 0 10.642
XCUR.US Exicure Inc 20210902 0 1.39 1.45 1.37 1.4 369800 1.4 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20210902 0 19.39 19.39 19.39 19.39 0 19.39
XEL.US Xcel Energy Inc 20210902 0 69.81 70.36 69.76 70.32 1489432 69.3644 up up correct
XELA.US Exela Technologies Inc 20210902 0 2.59 2.72 2.46 2.56 32727600 2.56 down down correct
XELB.US Xcel Brands Inc 20210902 0 1.81 1.8499 1.785 1.79 30800 1.79 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210902 0 18.1 19.5 17.825 19.45 119200 19.45 up up correct
XENT.US Intersect ENT Inc 20210902 0 27.49 27.6 27.4 27.56 661500 27.56 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210902 0 2.82 2.82 2.73 2.76 887000 2.76 down up incorrect
XFOR.US X4 Pharmaceuticals Inc 20210902 0 5.08 5.2 4.94 5.17 129300 5.17 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210902 0 849.18 849.18 849.18 849.18 0 796.0916
XGN.US Exagen Inc 20210902 0 13.85 14.159 13.737 14.05 102700 14.05 up up correct
XILSX.US Pioneer ILS Interval Fund 20210902 0 8.62 8.62 8.62 8.62 0 8.62
XLNX.US Xilinx Inc 20210902 0 155.2 155.2 152.03 154.14 1134411 153.8522 down down correct
XLRN.US Acceleron Pharma Inc 20210902 0 130.7 131.89 128.87 131.82 309100 131.82 up up correct
XM.US Qualtrics International Inc 20210902 0 45.83 46.755 45.49 46.36 630218 46.36 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20210902 0 72.88 74.02 70.25 72.4 156800 72.4 down down correct
XNCR.US Xencor Inc 20210902 0 34.93 34.93 33.9 34.53 119300 34.53 down down correct
XNET.US Xunlei Limited 20210902 0 3.84 3.86 3.72 3.72 168800 3.72 down down correct
XOG.US Extraction Oil & Gas Inc 20210902 0 47.05 49.12 47.05 48.19 58000 48.19 up up correct
XOMA.US XOMA Corporation 20210902 0 31.275 31.5299 30.86 31.45 6463 31.45 up up correct
XOMAO.US XOMA Corporation 20210902 0 26.76 27.438 26.699 27.075 35600 26.5497 up up correct
XOMAP.US XOMA Corporation 20210902 0 26.23 26.49 26.23 26.49 1600 25.9708 up up correct
XONE.US The ExOne Company 20210902 0 24.4 25.24 24.4 25.16 707400 25.16 up up correct
XOS.US Xos Inc 20210902 0 6.83 7.01 6.6 7 493400 7 up up correct
XOSWW.US Xos Equity Warrants 20210902 0 1.0776 1.1 1.04 1.07 42447 1.07 down down correct
XP.US XP Inc 20210902 0 50.11 53.08 49.53 51.17 2894100 51.17 up down incorrect
XPAXU.US XPAC Acquisition Corp. Unit 20210902 0 9.81 9.92 9.81 9.92 403 9.92 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210902 0 10.24 10.33 10.22 10.27 1049400 10.27 up down incorrect
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210902 0 10.71 10.85 10.71 10.84 11300 10.84 up down incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210902 0 2.04 2.14 1.985 2.06 111070 2.06 up up correct
XPEL.US XPEL Inc 20210902 0 78 80.36 77.02 77.71 297600 77.71 down down correct
XPER.US Xperi Holding Corporation 20210902 0 21.06 21.395 20.94 20.96 424395 20.96 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210902 0 6.62 6.62 6.62 6.62 0 6.5739
XRAY.US DENTSPLY SIRONA Inc 20210902 0 61.7 62.65 61.7 62.33 926038 62.0944 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210902 0 0.4126 0.4458 0.395 0.4165 666265 0.4165 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20210902 0 22.52 23.25 22.36 23.22 2686647 22.6992 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20210902 0 10.92 10.92 10.92 10.92 0 10.8454
XSICX.US Voya Senior Income Fund Class 20210902 0 10.89 10.89 10.89 10.89 0 10.8234
XSIIX.US ING Senior Incm Fd 20210902 0 10.87 10.87 10.87 10.87 0 10.7905
XSILX.US XSILX 20210902 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210902 0 10.93 10.93 10.93 10.93 0 10.8504
XSLCX.US Invesco Senior Loan Fund Class 20210902 0 6.62 6.62 6.62 6.62 0 6.62
XSPA.US XpresSpa Group Inc 20210902 0 1.9 1.91 1.85 1.91 2275300 1.91 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210902 0 4.84 5.65 4.69 5.2 635200 5.2 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20210902 0 3.4 3.43 3.28 3.37 1896800 3.37 down up incorrect
YELL.US Yellow Corporation 20210902 0 6.18 6.7 6.16 6.66 965100 6.66 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210902 0 3.52 3.62 3.52 3.56 91700 3.56 up down incorrect
YI.US 111 Inc 20210902 0 6.54 7.05 6.42 6.84 717600 6.84 up up correct
YJ.US Yunji Inc 20210902 0 0.83 0.85 0.81 0.824 347700 0.824 down up incorrect
YMAB.US Y 20210902 0 33.03 33.95 32.59 33.13 228800 33.13 up up correct
YMTX.US Yumanity Therapeutics Inc 20210902 0 11 11.34 10.86 11.19 82000 11.19 up up correct
YNDX.US Yandex N.V 20210902 0 78.8 79.25 77.3 77.45 1352900 77.45 down down correct
YORW.US The York Water Company 20210902 0 53.34 53.77 52.7 53.39 40341 52.9546 up up correct
YQ.US 17 Education & Technology Group Inc 20210902 0 5.28 5.6 4.8 5.12 1326900 5.12 down down correct
YSAC.US Yellowstone Acquisition Company 20210902 0 10.08 10.11 10.08 10.11 22200 10.11 up down incorrect
YSACU.US Yellowstone Acquisition Company 20210902 0 10.538 10.55 10.53 10.55 3700 10.55 up up correct
YSACW.US Yellowstone Acquisition Company 20210902 0 0.9399 0.9399 0.8801 0.93 11600 0.93 down down correct
YTEN.US Yield10 Bioscience Inc 20210902 0 6.74 6.91 6.7 6.79 12800 6.79 up up correct
YTRA.US Yatra Online Inc 20210902 0 1.89 1.94 1.88 1.92 108000 1.92 up up correct
YVR.US Liquid Media Group Ltd 20210902 0 2 2.27 1.88 2.05 14217900 2.05 up up correct
YY.US JOYY Inc 20210902 0 65 66.25 63.814 65.12 897724 63.9449 up up correct
Z.US Zillow Group Inc 20210902 0 99.11 100.47 98.103 98.97 2100700 98.97 down down correct
ZBRA.US Zebra Technologies Corporation 20210902 0 588.36 591.49 585.61 588.25 170000 588.25 down down correct
ZCMD.US Zhongchao Inc 20210902 0 1.68 1.7 1.68 1.7 40500 1.7 up up correct
ZD.US Ziff Davis Inc. 20210902 0 138.56 138.75 137.61 137.81 215300 137.81 down up incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20210902 0 17.726 18.98 17.27 17.86 188800 17.86 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210902 0 4.48 4.63 4.35 4.49 31600 4.49 up up correct
ZEUS.US Olympic Steel Inc 20210902 0 27.2 27.86 26.84 27.03 72286 27.0046 down down correct
ZG.US Zillow Group Inc 20210902 0 98.86 100.07 97.67 98.63 503000 98.63 down up incorrect
ZGNX.US Zogenix Inc 20210902 0 14.9 14.98 14.71 14.87 283800 14.87 down down correct
ZGYH.US Yunhong International 20210902 0 10.25 10.25 10.21 10.25 1400 10.25
ZGYHR.US Yunhong International 20210902 0 0.35 0.35 0.35 0.35 1 0.35
ZGYHU.US Yunhong International 20210902 0 10.59 10.59 10.59 10.59 0 10.59
ZGYHW.US Yunhong International 20210902 0 0.31 0.38 0.3 0.38 2781 0.38 up up correct
ZI.US ZoomInfo Technologies Inc 20210902 0 65.04 66.94 64.935 65.63 3929900 65.63 up up correct
ZION.US Zions Bancorporation National Association 20210902 0 57.22 57.86 56.95 57.15 792671 56.8177 down down correct
ZIONL.US ZIONL 20210902 0 27.58 27.72 27.46 27.65 15100 27.2098 up up correct
ZIONO.US Zions Bancorporation National Association 20210902 0 27.64 27.76 27.64 27.74 9900 27.3303 up up correct
ZIONP.US Zions Bancorporation National Association 20210902 0 25.06 25.1163 25.05 25.05 4798 24.7982 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20210902 0 1.81 1.81 1.72 1.77 1375314 1.77 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210902 0 3.15 3.38 3.11 3.36 177600 3.36 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210902 0 1 1 1 1 130 1
ZIXI.US Zix Corporation 20210902 0 7.75 7.79 7.7 7.74 242100 7.74 down down correct
ZKIN.US ZK International Group Co. Ltd 20210902 0 3.71 4.1 3.61 3.86 1223400 3.86 up up correct
ZLAB.US Zai Lab Limited 20210902 0 147.71 148.94 143.92 146.15 199600 146.15 down down correct
ZM.US Zoom Video Communications Inc 20210902 0 292.8 296.69 290.41 295.09 6645200 295.09 up up correct
ZNGA.US Zynga Inc 20210902 0 8.81 8.91 8.79 8.83 13029200 8.83 up up correct
ZNTE.US Zanite Acquisition Corp 20210902 0 10.04 10.07 10.04 10.06 100900 10.06 up up correct
ZNTEU.US Zanite Acquisition Corp 20210902 0 10.46 10.46 10.43 10.445 54700 10.445 down down correct
ZNTEW.US Zanite Acquisition Corp 20210902 0 0.84 0.84 0.77 0.82 33000 0.82 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210902 0 67.86 68.07 65.98 66.92 147600 66.92 down down correct
ZS.US Zscaler Inc 20210902 0 277.11 284.79 276.35 282.2 1591200 282.2 up up correct
ZSAN.US Zosano Pharma Corporation 20210902 0 0.759 0.789 0.728 0.747 4542600 0.747 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210902 0 9.63 9.63 9.63 9.63 0 9.63
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210902 0 9.99 9.99 9.99 9.99 2000 9.99
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20210902 0 1 1 1 1 100 1
ZUMZ.US Zumiez Inc 20210902 0 41.25 41.94 41.02 41.47 203600 41.47 up up correct
ZVO.US Zovio Inc 20210902 0 2.62 2.78 2.58 2.69 168100 2.69 up down incorrect
ZVZZT.US NASDAQ TEST STOCK 20210902 0 10.02 10.035 9.99 10.02 654991 10.02
ZWRK.US Z 20210902 0 9.66 9.69 9.66 9.69 8200 9.69 up up correct
ZWRKU.US Z 20210902 0 9.835 9.835 9.835 9.835 1000 9.835
ZWRKW.US Z 20210902 0 0.6999 0.7 0.6331 0.6601 2500 0.6601 down down correct
ZY.US Zymergen Inc 20210902 0 13.71 14.37 13.16 13.39 535100 13.39 down up incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210902 0 4.28 4.53 4.28 4.53 1716685 4.53 up up correct
ZYXI.US Zynex Inc 20210902 0 13.51 13.79 13.36 13.55 166600 13.55 up up correct

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