CollectAI

close-nasdaq_stocks

2021/09/16

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210916 0 9.56 9.56 9.56 9.56 0 9.56
AACG.US ATA Creativity Global 20210916 0 2.75 2.81 2.72 2.76 22800 2.76 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20210916 0 9.92 9.92 9.92 9.92 0 9.92
AADI.US Aadi Bioscience Inc 20210916 0 28.22 28.35 27.62 28.35 32400 28.35 up down incorrect
AAIDX.US AAIDX 20210916 0 22.51 22.51 22.51 22.51 0 21.8487
AAL.US American Airlines Group Inc 20210916 0 19.35 20.22 19.32 19.89 33586200 19.89 up up correct
AAME.US Atlantic American Corporation 20210916 0 3.84 3.96 3.83 3.86 14800 3.86 up up correct
AAOI.US Applied Optoelectronics Inc 20210916 0 7.29 7.49 7.13 7.46 288000 7.46 up up correct
AAON.US AAON Inc 20210916 0 65.63 65.63 64.45 65.02 91803 64.8624 down up incorrect
AAPL.US Apple Inc 20210916 0 148.44 148.97 147.221 148.79 68034149 148.5732 up up correct
AATC.US Image Sensing Systems Inc 20210916 0 8.09 8.29 8.04 8.25 60000 8.1102 up down incorrect
AAWW.US Atlas Air Worldwide Holdings Inc 20210916 0 77.86 79.41 76.61 78.42 456100 78.42 up up correct
ABCB.US Ameris Bancorp 20210916 0 47.545 47.82 46.5 47.45 403833 47.1728 down down correct
ABCL.US AbCellera Biologics Inc 20210916 0 18.79 19.88 18.37 19.8 6508789 19.8 up up correct
ABCM.US Abcam plc 20210916 0 20.59 20.875 20.49 20.81 42300 20.81 up up correct
ABEO.US Abeona Therapeutics Inc 20210916 0 1.24 1.27 1.21 1.24 371500 1.24
ABGI.US ABG Acquisition Corp. I 20210916 0 9.7 9.7 9.67 9.67 4500 9.67 down down correct
ABIO.US ARCA biopharma Inc 20210916 0 3.03 3.05 2.94 3.05 98500 3.05 up up correct
ABMD.US Abiomed Inc 20210916 0 354.64 359.24 351.41 357.87 183900 357.87 up up correct
ABNB.US Airbnb Inc 20210916 0 165.26 169.45 165.04 168.15 6094800 168.15 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210916 0 15.31 16.43 15.11 16.18 405200 16.18 up up correct
ABSI.US Absci Corporation Common Stock 20210916 0 14 14.29 12.27 12.64 392700 12.64 down down correct
ABST.US Absolute Software Corporation 20210916 0 11.69 11.69 11.48 11.6 84200 11.5242 down down correct
ABTX.US Allegiance Bancshares Inc 20210916 0 35.09 35.51 34.8451 35.32 68940 35.221 up up correct
ABUS.US Arbutus Biopharma Corporation 20210916 0 4.25 4.36 4.15 4.31 2961900 4.31 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210916 0 2.7 2.71 2.61 2.61 92400 2.61 down up incorrect
ACAD.US ACADIA Pharmaceuticals Inc 20210916 0 15.92 16.13 15.71 16.12 881200 16.12 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20210916 0 9.74 9.74 9.74 9.74 0 9.74
ACAHU.US Atlantic Coastal Acquisition Corp 20210916 0 9.91 9.91 9.9 9.905 11500 9.905 down down correct
ACAHW.US Atlantic Coastal Acquisition Corp 20210916 0 0.74 0.74 0.74 0.74 100 0.74
ACB.US Aurora Cannabis Inc 20210916 0 6.6388 6.74 6.5601 6.62 2144107 6.62 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20210916 0 10.34 10.34 10.34 10.34 0 10.34
ACBAW.US Ace Global Business Acquisition Limited 20210916 0 0.4299 0.43 0.4299 0.43 1364 0.43 up down incorrect
ACBI.US Atlantic Capital Bancshares Inc 20210916 0 23.23 23.23 22.73 22.77 272500 22.77 down up incorrect
ACCD.US Accolade Inc 20210916 0 45.6 46.38 44.725 44.99 816220 44.99 down down correct
ACER.US Acer Therapeutics Inc 20210916 0 2.5 2.5799 2.4624 2.47 52555 2.47 down down correct
ACET.US Adicet Bio Inc 20210916 0 7.03 7.6499 6.9501 7.04 43571 7.04 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210916 0 9.89 9.93 9.89 9.91 130700 9.91 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20210916 0 10.25 10.26 10.25 10.26 400 10.26 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20210916 0 0.65 0.72 0.5902 0.67 78371 0.67 up down incorrect
ACGL.US Arch Capital Group Ltd 20210916 0 39.48 39.59 39.13 39.16 1979500 39.16 down up incorrect
ACGLN.US Arch Capital Group Ltd 20210916 0 26.11 26.38 25.81 26.38 23200 26.0846 up up correct
ACGLO.US Arch Capital Group Ltd 20210916 0 26 26.2 26 26.19 14796 25.8438 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20210916 0 59.85 60.37 58.74 59.36 651400 59.36 down down correct
ACHL.US Achilles Therapeutics plc 20210916 0 5.78 5.895 5.78 5.84 68638 5.84 up down incorrect
ACHV.US Achieve Life Sciences Inc 20210916 0 8.2 8.31 7.96 7.97 71200 7.97 down up incorrect
ACIU.US AC Immune SA 20210916 0 6.8 6.97 6.64 6.87 332000 6.87 up up correct
ACIW.US ACI Worldwide Inc 20210916 0 32.52 32.52 31.82 31.87 530155 31.87 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20210916 0 10.02 10.02 10.02 10.02 13400 10.02
ACKIU.US Ackrell SPAC Partners I Co 20210916 0 10.26 10.26 10.25 10.26 7300 10.26
ACKIW.US Ackrell SPAC Partners I Co 20210916 0 0.47 0.52 0.4686 0.4702 12656 0.4702 up down incorrect
ACLS.US Axcelis Technologies Inc 20210916 0 48.98 49.8 48.5 49.44 217700 49.44 up down incorrect
ACMR.US ACM Research Inc 20210916 0 100.87 102.2 97.47 101.71 186600 101.71 up up correct
ACNB.US ACNB Corporation 20210916 0 27.581 27.74 27.5 27.74 4757 27.4929 up down incorrect
ACOR.US Acorda Therapeutics Inc 20210916 0 4.6 4.73 4.48 4.69 108400 4.69 up up correct
ACQR.US Independence Holdings Corp 20210916 0 9.75 9.75 9.75 9.75 200 9.75
ACQRU.US Independence Holdings Corp 20210916 0 9.93 9.94 9.93 9.94 4200 9.94 up up correct
ACQRW.US Independence Holdings Corp 20210916 0 0.9955 1.05 0.9955 1.05 15882 1.05 up up correct
ACRS.US Aclaris Therapeutics Inc 20210916 0 17.63 17.63 16.73 17.46 330600 17.46 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20210916 0 1.02 1.02 0.99 1.02 716300 1.02
ACST.US Acasti Pharma Inc 20210916 0 2.2 2.2 2.11 2.17 432600 2.17 down up incorrect
ACT.US Enact Holdings Inc. Common Stock 20210916 0 20 21.349 19.51 20.49 3413900 19.389 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20210916 0 9.74 9.76 9.705 9.76 143500 9.76 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20210916 0 9.93 9.94 9.93 9.94 500 9.94 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20210916 0 0.9899 1.31 0.9899 1.04 2041 1.04 up down incorrect
ACTG.US Acacia Research Corporation 20210916 0 6.37 6.75 6.32 6.71 527300 6.71 up up correct
ACVA.US ACV Auctions Inc 20210916 0 19.84 21.15 19.84 21.09 1441500 21.09 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210916 0 5.22 5.35 5.1 5.11 25200 5.11 down down correct
ADAG.US Adagene Inc 20210916 0 15.04 15.04 14.51 14.51 15400 14.51 down down correct
ADAP.US Adaptimmune Therapeutics plc 20210916 0 5.41 5.41 5.07 5.29 2590900 5.29 down down correct
ADBE.US Adobe Inc 20210916 0 657.53 666.47 654.71 665.11 2046100 665.11 up up correct
ADC.US PA 20210916 0 25.22 25.25 25.15 25.15 10367 24.9267 down down correct
ADER.US 26 Capital Acquisition Corp 20210916 0 9.69 9.72 9.67 9.72 21700 9.72 up up correct
ADERU.US 26 Capital Acquisition Corp 20210916 0 10.08 10.09 10.08 10.09 3500 10.09 up up correct
ADERW.US 26 Capital Acquisition Corp 20210916 0 0.9499 0.9499 0.81 0.82 5726 0.82 down down correct
ADES.US Advanced Emissions Solutions Inc 20210916 0 6.43 6.57 6.37 6.45 63900 6.45 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20210916 0 55.01 56.08 50.306 56.08 447100 56.08 up down incorrect
ADI.US Analog Devices Inc 20210916 0 172.43 174.46 172.43 173.21 4582749 172.5491 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210916 0 4.08 4.25 4 4.18 312900 4.18 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210916 0 0.785 0.785 0.785 0.785 2 0.785
ADMA.US ADMA Biologics Inc 20210916 0 1.18 1.2 1.17 1.2 941400 1.2 up down incorrect
ADMP.US Adamis Pharmaceuticals Corporation 20210916 0 1.09 1.1 1.06 1.1 971400 1.1 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210916 0 4.62 4.75 4.5 4.75 156200 4.75 up down incorrect
ADN.US Advent Technologies Holdings Inc 20210916 0 7.95 8.48 7.81 8.46 444700 8.46 up up correct
ADNWW.US Advent Technologies Holdings Inc 20210916 0 1.1 1.27 1.1 1.27 218240 1.27 up up correct
ADOC.US Edoc Acquisition Corp 20210916 0 10.1 10.12 10.1 10.12 7000 10.12 up up correct
ADOCR.US Edoc Acquisition Corp 20210916 0 0.384 0.384 0.384 0.384 3482 0.384
ADOCW.US Edoc Acquisition Corp 20210916 0 0.2251 0.2499 0.1512 0.2337 33028 0.2337 up down incorrect
ADP.US Automatic Data Processing Inc 20210916 0 200.68 201.525 198.2 198.4 1430584 197.5194 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20210916 0 36.61 38.545 36.4 38.4 616000 38.4 up down incorrect
ADSK.US Autodesk Inc 20210916 0 287.11 291.21 285.22 290.68 1433200 290.68 up up correct
ADTN.US ADTRAN Inc 20210916 0 19.392 19.55 19.17 19.44 201411 19.3572 up up correct
ADTX.US Aditxt Inc 20210916 0 1.61 1.655 1.56 1.61 800000 1.61
ADUS.US Addus HomeCare Corporation 20210916 0 86.84 88.53 85.02 85.02 101200 85.02 down down correct
ADV.US Advantage Solutions Inc 20210916 0 8.83 8.83 8.3 8.38 503600 8.38 down down correct
ADVM.US Adverum Biotechnologies Inc 20210916 0 2.18 2.25 2.1 2.23 2273700 2.23 up down incorrect
ADVWW.US Advantage Solutions Inc 20210916 0 1.67 1.67 1.6 1.6 12370 1.6 down down correct
ADXN.US Addex Therapeutics Ltd 20210916 0 9.68 9.68 9.68 9.68 200 9.68
ADXS.US Advaxis Inc 20210916 0 0.53 0.536 0.486 0.523 6472800 0.523 down down correct
AEAC.US Authentic Equity Acquisition Corp 20210916 0 9.73 9.73 9.67 9.73 1100 9.73
AEACU.US Authentic Equity Acquisition Corp 20210916 0 9.995 10.03 9.995 10.03 1000 10.03 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210916 0 0.7 0.7 0.62 0.63 45498 0.63 down down correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20210916 0 10.05 10.07 10.05 10.07 70300 10.07 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210916 0 2.85 2.9 2.8 2.8 273600 2.8 down down correct
AEHR.US Aehr Test Systems 20210916 0 10.83 11.59 10.48 11.3 1483400 11.3 up up correct
AEI.US Alset EHome International Inc 20210916 0 3.17 3.42 3.02 3.04 16319400 3.04 down down correct
AEIS.US Advanced Energy Industries Inc 20210916 0 86.88 87.72 86.28 86.45 261960 86.3531 down down correct
AEL.US PB 20210916 0 27.85 27.95 27.77 27.95 7247 27.95 up up correct
AEMD.US Aethlon Medical Inc 20210916 0 3.36 3.53 3.32 3.5 119500 3.5 up up correct
AEP.US American Electric Power Company Inc 20210916 0 87.04 87.605 85.8 85.98 3650475 85.1807 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210916 0 49.85 49.85 49.31 49.38 132500 48.6158 down down correct
AEPPZ.US American Electric Power Company Inc 20210916 0 51.88 51.88 51.6 51.62 7400 50.8482 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210916 0 13.7 13.7 11 12.34 6345200 12.34 down down correct
AESE.US Allied Esports Entertainment Inc 20210916 0 1.82 1.84 1.79 1.79 95000 1.79 down down correct
AEY.US ADDvantage Technologies Group Inc 20210916 0 2.46 2.52 2.45 2.49 26100 2.49 up up correct
AEYE.US AudioEye Inc 20210916 0 10.99 12.17 10.99 11.99 233900 11.99 up up correct
AEZS.US Aeterna Zentaris Inc 20210916 0 0.62 0.63 0.58 0.61 2891400 0.61 down down correct
AFAQ.US AF Acquisition Corp 20210916 0 9.7 9.71 9.7 9.71 8300 9.71 up up correct
AFAQU.US AF Acquisition Corp 20210916 0 9.845 9.845 9.845 9.845 100 9.845
AFBI.US Affinity Bancshares Inc 20210916 0 14.9 14.9 14.05 14.89 5984 14.89 down down correct
AFCG.US AFC Gamma Inc 20210916 0 21.67 22.77 21.57 22.5 187500 21.579 up up correct
AFIB.US Acutus Medical Inc 20210916 0 10.22 10.73 10.21 10.71 207900 10.71 up up correct
AFIN.US American Finance Trust Inc 20210916 0 8.72 8.74 8.49 8.5 1237215 8.2902 down down correct
AFINO.US American Finance Trust Inc 20210916 0 26.8 26.847 26.7 26.72 7400 26.2648 down up incorrect
AFINP.US American Finance Trust Inc 20210916 0 26.81 26.916 26.75 26.855 6200 26.3843 up up correct
AFMD.US Affimed N.V 20210916 0 6.34 6.385 6.07 6.35 1191900 6.35 up up correct
AFRM.US Affirm Holdings Inc 20210916 0 109.4 119.75 109.15 117.58 17468900 117.58 up up correct
AFYA.US Afya Limited 20210916 0 21.78 22.17 21.12 21.27 260300 21.27 down down correct
AGBA.US AGBA Acquisition Limited 20210916 0 10.81 10.81 10.81 10.81 0 10.81
AGBAR.US AGBA Acquisition Limited 20210916 0 0.3096 0.3096 0.272 0.272 7662 0.272 down down correct
AGBAU.US AGBA Acquisition Limited 20210916 0 12.31 12.31 12.31 12.31 0 12.31
AGCUU.US Altimeter Growth Corp 20210916 0 10.61 11.56 10.61 11.09 12600 11.09 up up correct
AGCWW.US Altimeter Growth Corp 20210916 0 2.66 2.83 2.45 2.68 20200 2.68 up up correct
AGEN.US Agenus Inc 20210916 0 5.36 5.58 5.33 5.57 3933100 5.57 up up correct
AGFS.US AgroFresh Solutions Inc 20210916 0 1.97 2.06 1.97 2 50200 2 up up correct
AGFY.US Agrify Corporation 20210916 0 22.27 23.61 21.19 23.17 789800 23.17 up up correct
AGGR.US Agile Growth Corp 20210916 0 9.71 9.73 9.71 9.71 33300 9.71
AGGRU.US Agile Growth Corp 20210916 0 9.92 9.92 9.92 9.92 0 9.92
AGGRW.US Agile Growth Corp 20210916 0 0.7201 0.73 0.6851 0.73 5788 0.73 up up correct
AGIL.US AgileThought Inc 20210916 0 13.6 16.48 13.4335 14.85 4206582 14.85 up up correct
AGILW.US AgileThought Inc 20210916 0 1.5 1.8 1.5 1.63 678218 1.63 up up correct
AGIO.US Agios Pharmaceuticals Inc 20210916 0 46.09 46.49 45.43 45.8 396000 45.8 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20210916 0 7.02 7.116 6.84 7.09 91700 7.09 up up correct
AGMH.US AGM Group Holdings Inc 20210916 0 9 9.36 8.77 9.3 161300 9.3 up up correct
AGNC.US AGNC Investment Corp 20210916 0 16.02 16.09 15.955 15.96 4752909 15.4848 down down correct
AGNCM.US AGNC Investment Corp 20210916 0 25.92 26.1 25.92 26.09 8200 25.229 up down incorrect
AGNCN.US AGNC Investment Corp 20210916 0 26.17 26.3899 26.13 26.3899 13972 25.5135 up up correct
AGNCO.US AGNC Investment Corp 20210916 0 26.14 26.25 26 26.25 36800 25.4314 up up correct
AGNCP.US AGNC Investment Corp. 20210916 0 25.44 25.54 25.38 25.5 40195 25.117 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210916 0 2.46 2.53 2.32 2.41 420300 2.41 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210916 0 0.75 0.75 0.63 0.64 1167 0.64 down down correct
AGRX.US Agile Therapeutics Inc 20210916 0 1.07 1.07 1.02 1.03 529100 1.03 down down correct
AGTC.US Applied Genetic Technologies Corporation 20210916 0 3.26 3.39 3.195 3.34 421700 3.34 up up correct
AGYS.US Agilysys Inc 20210916 0 52.24 52.24 50.9 51.71 65000 51.71 down down correct
AHCO.US AdaptHealth Corp 20210916 0 24.5 24.57 23.71 23.87 825400 23.87 down up incorrect
AHPI.US Allied Healthcare Products Inc 20210916 0 6.76 7.45 6.71 7.37 887600 7.37 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210916 0 3.784 3.94 3.54 3.73 66200 3.73 down down correct
AIHS.US Senmiao Technology Limited 20210916 0 0.571 0.598 0.567 0.57 155900 0.57 down down correct
AIKI.US AIkido Pharma Inc 20210916 0 0.76 0.76 0.74 0.76 1440000 0.76
AIMC.US Altra Industrial Motion Corp 20210916 0 57.51 57.51 55.59 55.73 152317 55.6399 down down correct
AINV.US Apollo Investment Corporation 20210916 0 13.7 13.73 13.53 13.59 331758 12.8538 down down correct
AIRG.US Airgain Inc 20210916 0 12.73 13.26 12.73 13.15 31200 13.15 up up correct
AIRT.US Air T Inc 20210916 0 37.48 40.49 37.48 39.15 5000 39.15 up up correct
AIRTP.US Air T Inc 20210916 0 25.111 25.111 25.09 25.09 1300 24.5961 down down correct
AKAM.US Akamai Technologies Inc 20210916 0 112 112.53 111 112.4 1752100 112.4 up up correct
AKBA.US Akebia Therapeutics Inc 20210916 0 2.76 2.83 2.7 2.82 1101300 2.82 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210916 0 9.725 9.73 9.72 9.73 2400 9.73 up up correct
AKICU.US Sports Ventures Acquisition Corp 20210916 0 9.93 9.93 9.93 9.93 0 9.93
AKRO.US Akero Therapeutics Inc 20210916 0 24.53 24.68 23.66 23.89 114400 23.89 down down correct
AKTS.US Akoustis Technologies Inc 20210916 0 9.68 10.06 9.54 10.03 438400 10.03 up up correct
AKTX.US Akari Therapeutics Plc 20210916 0 1.82 1.83 1.77 1.8 78900 1.8 down down correct
AKU.US Akumin Inc 20210916 0 2.37 2.434 2.334 2.37 33000 2.37
AKUS.US Akouos Inc 20210916 0 12.94 12.94 12.39 12.61 76500 12.61 down down correct
AKYA.US Akoya Biosciences Inc 20210916 0 16.51 18.24 15.39 18.1 157200 18.1 up up correct
ALAC.US Alberton Acquisition Corporation 20210916 0 11.33 11.4 11.33 11.39 9600 11.39 up up correct
ALACR.US Alberton Acquisition Corporation RT 20210916 0 0.495 0.5 0.495 0.4962 14911 0.4962 up up correct
ALACU.US Alberton Acquisition Corporation 20210916 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210916 0 0.3199 0.38 0.3199 0.38 61527 0.38 up up correct
ALBO.US Albireo Pharma Inc 20210916 0 29.68 29.73 28.75 29.61 142300 29.61 down down correct
ALCO.US Alico Inc 20210916 0 36.01 36.01 35.53 35.61 29704 34.6385 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210916 0 8.57 8.635 8.38 8.53 489600 8.53 down down correct
ALEC.US Alector Inc 20210916 0 24.11 25.565 24.11 25.46 461900 25.46 up up correct
ALF.US Alfi Inc 20210916 0 7.48 7.74 7.12 7.42 568400 7.42 down up incorrect
ALFIW.US Alfi Inc 20210916 0 4.05 5 3.95 4.69 4820 4.69 up up correct
ALGM.US Allegro MicroSystems Inc 20210916 0 36.25 36.85 35.4 35.74 1067800 35.74 down down correct
ALGN.US Align Technology Inc 20210916 0 712.98 731.2 710.35 728.29 656800 728.29 up down incorrect
ALGS.US Aligos Therapeutics Inc 20210916 0 16.34 16.56 16.02 16.38 125700 16.38 up up correct
ALGT.US Allegiant Travel Company 20210916 0 191.96 197.65 191.77 195.54 172900 195.54 up up correct
ALHC.US Alignment Healthcare Inc 20210916 0 17.15 18.13 17.14 17.47 312600 17.47 up up correct
ALIM.US Alimera Sciences Inc 20210916 0 5.46 5.48 4.75 4.82 145600 4.82 down down correct
ALJJ.US ALJ Regional Holdings Inc 20210916 0 1.13 1.23 1.13 1.15 56800 1.15 up up correct
ALKS.US Alkermes plc 20210916 0 30.59 30.8 29.62 29.79 1800200 29.79 down down correct
ALKT.US Alkami Technology Inc 20210916 0 25.43 26.45 24.88 26.3 144500 26.3 up up correct
ALLK.US Allakos Inc 20210916 0 108.14 108.14 104.32 105.77 188900 105.77 down down correct
ALLO.US Allogene Therapeutics Inc 20210916 0 24.88 24.88 23.9 24.51 373400 24.51 down down correct
ALLT.US Allot Ltd 20210916 0 15.24 15.32 15.14 15.21 163800 15.21 down up incorrect
ALNA.US Allena Pharmaceuticals Inc 20210916 0 0.956 0.99 0.95 0.965 877300 0.965 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20210916 0 189.1 191.86 185.97 190.2 323900 190.2 up up correct
ALOT.US AstroNova Inc 20210916 0 14.65 15.47 14.02 14.95 18400 14.95 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210916 0 9.89 9.92 9.89 9.92 2552 9.92 up up correct
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20210916 0 1.55 1.55 1.55 1.55 100 1.55
ALPN.US Alpine Immune Sciences Inc 20210916 0 9.89 10.05 9.78 9.95 130500 9.95 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210916 0 2.38 2.44 2.285 2.35 459000 2.35 down down correct
ALRM.US Alarm.com Holdings Inc 20210916 0 82.77 83.49 82.03 82.78 160400 82.78 up up correct
ALRN.US Aileron Therapeutics Inc 20210916 0 1.17 1.17 1.045 1.08 2402100 1.08 down down correct
ALRS.US Alerus Financial Corporation 20210916 0 27.57 28.2713 27 27.84 21270 27.6854 up up correct
ALT.US Altimmune Inc 20210916 0 16.58 16.59 16.12 16.4 664100 16.4 down down correct
ALTM.US Altus Midstream Company 20210916 0 67.53 68.05 65.63 67.98 28756 66.4949 up up correct
ALTO.US Alto Ingredients Inc 20210916 0 4.85 5.07 4.77 4.91 1785400 4.91 up up correct
ALTR.US Altair Engineering Inc 20210916 0 75.68 75.68 74.66 75.52 139200 75.52 down down correct
ALTU.US Altitude Acquisition Corp 20210916 0 9.835 9.848 9.82 9.84 3600 9.84 up up correct
ALTUU.US Altitude Acquisition Corp 20210916 0 10.24 10.24 10.24 10.24 0 10.24
ALTUW.US Altitude Acquisition Corp 20210916 0 0.59 0.62 0.59 0.61 25900 0.61 up up correct
ALVR.US AlloVir Inc 20210916 0 22.67 23.97 22.42 23.06 275300 23.06 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20210916 0 78.88 80.99 76.86 80.91 100600 80.91 up down incorrect
ALYA.US Alithya Group Inc 20210916 0 2.71 2.84 2.71 2.79 26000 2.79 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20210916 0 2.6 2.88 2.5 2.67 2516300 2.67 up up correct
AMAL.US Amalgamated Financial Corp 20210916 0 14.11 14.11 13.7268 13.94 62510 13.8793 down down correct
AMAO.US American Acquisition Opportunity Inc 20210916 0 9.95 9.95 9.95 9.95 0 9.95
AMAOU.US American Acquisition Opportunity Inc 20210916 0 10.25 10.25 10.25 10.25 0 10.25
AMAOW.US American Acquisition Opportunity Inc 20210916 0 0.525 0.55 0.512 0.512 2101 0.512 down down correct
AMAT.US Applied Materials Inc 20210916 0 140.36 144.63 139.17 144.09 8467332 143.8578 up up correct
AMBA.US Ambarella Inc 20210916 0 150.18 153.18 149.92 152.41 588000 152.41 up down incorrect
AMCX.US AMC Networks Inc 20210916 0 47.52 47.8 46.57 47.29 262700 47.29 down down correct
AMD.US Advanced Micro Devices Inc 20210916 0 104.915 106.75 103.76 106.22 38150269 106.22 up up correct
AMED.US Amedisys Inc 20210916 0 169.68 171.04 166.01 169.02 297100 169.02 down down correct
AMEH.US Apollo Medical Holdings Inc 20210916 0 97.59 98.38 94.1 95.16 809474 95.16 down up incorrect
AMGN.US Amgen Inc 20210916 0 218.02 218.65 214 217.36 2695607 215.5503 down down correct
AMKR.US Amkor Technology Inc 20210916 0 28.7 29.5 28.44 29.08 1487777 29.0162 up down incorrect
AMNB.US American National Bankshares Inc 20210916 0 31.9399 31.9399 31.52 31.74 10079 31.5003 down down correct
AMOT.US Allied Motion Technologies Inc 20210916 0 31.09 31.18 30.78 30.96 18209 30.941 down down correct
AMPG.US AmpliTech Group Inc 20210916 0 3.39 3.47 3.3 3.42 60200 3.42 up up correct
AMPGW.US AmpliTech Group Inc 20210916 0 1.41 1.41 1.41 1.41 0 1.41
AMPH.US Amphastar Pharmaceuticals Inc 20210916 0 17.82 18.08 17.56 17.93 116400 17.93 up down incorrect
AMRK.US A 20210916 0 59.4 61.348 57.27 61.09 185900 61.09 up up correct
AMRN.US Amarin Corporation plc 20210916 0 5.14 5.2 5.04 5.17 1956400 5.17 up up correct
AMRS.US Amyris Inc 20210916 0 13.21 13.59 12.85 13.59 2508200 13.59 up up correct
AMSC.US American Superconductor Corporation 20210916 0 13.12 13.23 12.59 12.88 310000 12.88 down down correct
AMSF.US AMERISAFE Inc 20210916 0 55.21 55.21 53.58 53.98 41651 50.3137 down up incorrect
AMST.US Amesite Inc 20210916 0 1.81 1.87 1.8 1.84 50100 1.84 up down incorrect
AMSWA.US American Software Inc 20210916 0 25.32 25.42 24.98 25.08 107049 24.9886 down down correct
AMTB.US Amerant Bancorp Inc 20210916 0 25.36 25.36 24.505 24.58 43401 24.5379 down down correct
AMTBB.US Amerant Bancorp Inc 20210916 0 23.53 23.55 22.84 23 14400 23 down down correct
AMTI.US Applied Molecular Transport Inc 20210916 0 26.83 27.4 25.45 26.91 131200 26.91 up up correct
AMTX.US Aemetis Inc 20210916 0 13.78 14.8 13.78 14.69 1278000 14.69 up up correct
AMWD.US American Woodmark Corporation 20210916 0 65.1 65.86 64.08 65.46 214500 65.46 up down incorrect
AMYT.US Amryt Pharma plc 20210916 0 11.6 11.87 11.55 11.77 57900 11.77 up up correct
AMZN.US Amazon.com Inc 20210916 0 3459.96 3492.55 3446.1399 3488.24 2583600 3488.24 up up correct
ANAB.US AnaptysBio Inc 20210916 0 25.75 26.5 25.03 26.25 147500 26.25 up up correct
ANAT.US American National Group Inc 20210916 0 191.23 192.28 189.86 189.96 175100 189.1374 down down correct
ANDE.US The Andersons Inc 20210916 0 29.4 29.6371 28.13 29.11 122080 28.9475 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20210916 0 6.809 6.809 6.79 6.79 300 6.79 down up incorrect
ANGI.US Angi Inc 20210916 0 11.47 12.63 11.4 12.49 2231500 12.49 up up correct
ANGN.US Angion Biomedica Corp 20210916 0 10.75 11.22 10.46 11 324837 11 up down incorrect
ANGO.US AngioDynamics Inc 20210916 0 27.17 27.58 26.97 26.97 177700 26.97 down down correct
ANIK.US Anika Therapeutics Inc 20210916 0 39.92 40.04 39.48 39.7 67800 39.7 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210916 0 27.35 27.98 26.57 27.98 47808 27.98 up up correct
ANIX.US Anixa Biosciences Inc 20210916 0 4.77 4.85 4.58 4.82 116800 4.82 up up correct
ANNX.US Annexon Inc 20210916 0 21.62 22.57 20.918 22.04 246900 22.04 up down incorrect
ANPC.US AnPac Bio 20210916 0 3.535 3.535 3.41 3.41 7600 3.41 down down correct
ANSS.US ANSYS Inc 20210916 0 371.97 375 367.32 374.5 311900 374.5 up down incorrect
ANTE.US AirNet Technology Inc 20210916 0 2.5 2.5 2.35 2.43 21900 2.43 down down correct
ANY.US Sphere 3D Corp 20210916 0 6.91 7.389 6.52 6.64 30538400 6.64 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210916 0 9.7 9.7 9.68 9.68 2300 9.68 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20210916 0 9.9 9.9 9.9 9.9 5000 9.9
ANZUW.US Anzu Special Acquisition Corp I 20210916 0 0.6799 0.6799 0.6503 0.6503 2300 0.6503 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20210916 0 28.45 29.22 27.92 29.17 191100 29.17 up up correct
AOUT.US American Outdoor Brands Inc 20210916 0 24.97 25.4 24.82 25.3 139300 25.3 up up correct
APA.US APA Corporation 20210916 0 20.63 20.7 20.225 20.49 5479293 20.4433 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20210916 0 10.04 10.04 10.02 10.03 15600 10.03 down down correct
APACW.US StoneBridge Acquisition Corporation Warrant 20210916 0 0.52 0.55 0.46 0.55 15474 0.55 up up correct
APDN.US Applied DNA Sciences Inc 20210916 0 5.28 5.43 5.03 5.22 252700 5.22 down down correct
APEI.US American Public Education Inc 20210916 0 25.75 26.25 25.61 26.04 125500 26.04 up up correct
APEN.US Apollo Endosurgery Inc 20210916 0 9.43 9.63 9.18 9.2 91500 9.2 down down correct
API.US Agora Inc 20210916 0 28.94 29.75 28.37 29.14 411500 29.14 up up correct
APLS.US Apellis Pharmaceuticals Inc 20210916 0 33.78 34.44 32.86 34 1222200 34 up up correct
APLT.US Applied Therapeutics Inc 20210916 0 14.73 14.79 13.83 14.36 201800 14.36 down down correct
APM.US Aptorum Group Limited 20210916 0 2.77 2.84 2.6 2.66 110000 2.66 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210916 0 9.88 9.88 9.84 9.84 2700 9.84 down down correct
APOG.US Apogee Enterprises Inc 20210916 0 41.65 41.65 40.48 40.52 112267 40.3201 down up incorrect
APOP.US Cellect Biotechnology Ltd 20210916 0 6.07 6.35 5.98 6.34 320043 25.36 up up correct
APP.US AppLovin Corporation 20210916 0 73.4 73.586 70.24 71.62 861100 71.62 down up incorrect
APPF.US AppFolio Inc 20210916 0 119.54 124.28 119.54 123.8 91800 123.8 up up correct
APPH.US AppHarvest Inc 20210916 0 7.56 7.68 7.4 7.45 1105100 7.45 down down correct
APPHW.US AppHarvest Inc 20210916 0 1.74 1.755 1.72 1.75 10207 1.75 up up correct
APPN.US Appian Corporation 20210916 0 99.91 101.95 99.04 101.46 265000 101.46 up down incorrect
APPS.US Digital Turbine Inc 20210916 0 61.96 64.32 61.83 63.16 2710400 63.16 up up correct
APR.US Apria Inc 20210916 0 37.38 38.12 36.88 37.98 289019 37.98 up up correct
APRE.US Aprea Therapeutics Inc 20210916 0 4.71 4.86 4.55 4.84 523600 4.84 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210916 0 9.96 9.96 9.96 9.96 0 9.96
APTO.US Aptose Biosciences Inc 20210916 0 2.74 2.74 2.65 2.7 672500 2.7 down down correct
APTX.US Aptinyx Inc 20210916 0 2.39 2.47 2.34 2.45 130200 2.45 up up correct
APVO.US Aptevo Therapeutics Inc 20210916 0 17.06 17.62 16.9 17.36 36600 17.36 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210916 0 3.01 3.19 3.01 3.03 4100 3.03 up up correct
APYX.US Apyx Medical Corporation 20210916 0 11.15 11.15 10.68 11.06 20800 11.06 down up incorrect
AQB.US AquaBounty Technologies Inc 20210916 0 4.19 4.19 4.1 4.18 397700 4.18 down down correct
AQMS.US Aqua Metals Inc 20210916 0 2.1 2.1 2.01 2.03 393500 2.03 down down correct
AQST.US Aquestive Therapeutics Inc 20210916 0 4.16 4.24 4.077 4.15 232700 4.15 down down correct
ARAV.US Aravive Inc 20210916 0 3.9 3.96 3.81 3.89 33700 3.89 down down correct
ARAY.US Accuray Incorporated 20210916 0 3.49 3.66 3.49 3.5 1133900 3.5 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210916 0 10.08 10.08 10.06 10.07 145900 10.07 down down correct
ARBG.US Aequi Acquisition Corp 20210916 0 9.74 9.74 9.74 9.74 0 9.74
ARBGU.US Aequi Acquisition Corp 20210916 0 9.9 9.9 9.9 9.9 0 9.9
ARBGW.US Aequi Acquisition Corp 20210916 0 0.58 0.58 0.5275 0.5525 38679 0.5525 down up incorrect
ARCB.US ArcBest Corporation 20210916 0 71.68 73.385 70.99 73.24 412300 73.1876 up up correct
ARCC.US Ares Capital Corporation 20210916 0 20.185 20.245 20 20.01 2000574 19.6119 down down correct
ARCE.US Arco Platform Limited 20210916 0 23.03 23.35 22.68 23.33 76600 23.33 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20210916 0 52.53 53.96 51.4 53.78 287300 53.78 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210916 0 3.95 3.99 3.69 3.89 83700 3.89 down down correct
ARDX.US Ardelyx Inc 20210916 0 1.27 1.35 1.26 1.34 3266700 1.34 up up correct
AREC.US American Resources Corporation 20210916 0 2.13 2.21 2.025 2.17 1343100 2.17 up up correct
ARGO.US PA 20210916 0 27.45 27.45 27.3 27.36 43254 27.36 down down correct
ARGX.US argenx SE 20210916 0 321.15 324.328 316.85 323.58 147200 323.58 up up correct
ARKO.US Arko Corp 20210916 0 10.13 10.495 9.8 10.16 716100 10.16 up up correct
ARKOW.US Arko Corp 20210916 0 2.22 2.36 2.21 2.25 11408 2.25 up up correct
ARKR.US Ark Restaurants Corp 20210916 0 15.67 15.98 15.54 15.76 2000 15.76 up up correct
ARLP.US Alliance Resource Partners L.P 20210916 0 9.97 9.97 9.6155 9.94 339314 9.7728 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210916 0 58.25 59.97 58.17 59.95 589300 59.95 up up correct
AROW.US Arrow Financial Corporation 20210916 0 34.79 34.79 33.7312 33.77 38521 33.5155 down up incorrect
ARQQ.US Arqit Quantum Inc 20210916 0 14.18 22.83 13.91 17.95 3767300 17.95 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20210916 0 1.5 2.5 1.5 1.73 1315628 1.73 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20210916 0 21.36 22.38 21.36 22.25 98700 22.25 up up correct
ARRW.US Arrowroot Acquisition Corp 20210916 0 9.65 9.66 9.649 9.65 22800 9.65
ARRWU.US Arrowroot Acquisition Corp 20210916 0 9.87 9.87 9.87 9.87 0 9.87
ARRWW.US Arrowroot Acquisition Corp 20210916 0 0.58 0.58 0.58 0.58 602 0.58
ARRY.US Array Technologies Inc 20210916 0 18.08 18.28 17.88 18.23 1281400 18.23 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210916 0 9.84 9.9 9.81 9.9 631200 9.9 up up correct
ARTAU.US Artisan Acquisition Corp 20210916 0 10.05 10.13 10.03 10.1 1317400 10.1 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20210916 0 0.8 0.8299 0.7 0.75 315153 0.75 down down correct
ARTL.US Artelo Biosciences Inc 20210916 0 0.79 0.81 0.78 0.807 218700 0.807 up up correct
ARTLW.US Artelo Biosciences Inc 20210916 0 0.27 0.29 0.27 0.2899 1801 0.2899 up up correct
ARTNA.US Artesian Resources Corporation 20210916 0 37.86 37.86 37.0271 37.74 23733 37.4926 down down correct
ARTW.US Art's 20210916 0 3.44 3.44 3.32 3.34 2400 3.34 down down correct
ARVL.US Arrival 20210916 0 12.39 12.585 12.38 12.53 1129900 12.53 up up correct
ARVN.US Arvinas Inc 20210916 0 93.72 94.4 91.08 94.2 323800 94.2 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20210916 0 63.43 63.852 62.285 63.66 350100 63.66 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210916 0 9.95 9.95 9.94 9.95 2600 9.95
ARYE.US ARYA Sciences Acquisition Corp V 20210916 0 9.85 9.93 9.84 9.85 73700 9.85
ASAX.US Astrea Acquisition Corp 20210916 0 9.85 9.85 9.79 9.81 25400 9.81 down down correct
ASAXU.US Astrea Acquisition Corp 20210916 0 10.04 10.05 10.03 10.03 4200 10.03 down down correct
ASAXW.US Astrea Acquisition Corp 20210916 0 0.59 0.59 0.525 0.55 55809 0.55 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210916 0 23.03 23.03 23.03 23.03 0 21.456
ASLE.US AerSale Corporation 20210916 0 12.8 12.92 12.7 12.88 13300 12.88 up up correct
ASLEW.US AerSale Corporation 20210916 0 3.5608 3.595 3.45 3.59 5465 3.59 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210916 0 3.02 3.05 2.86 3.03 425300 3.03 up up correct
ASMB.US Assembly Biosciences Inc 20210916 0 3.22 3.23 3.16 3.22 353821 3.22
ASML.US ASML Holding N.V 20210916 0 877.14 889.7849 875.44 887.31 811597 885.0195 up up correct
ASO.US Academy Sports and Outdoors Inc 20210916 0 46.38 47.39 45.68 46.06 3341128 46.06 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20210916 0 9.72 9.72 9.72 9.72 0 9.72
ASPAU.US Abri SPAC I Inc Unit 20210916 0 10.14 10.14 10.12 10.14 4300 10.14
ASPAW.US ABRI SPAC I INC. Warrant 20210916 0 0.43 0.43 0.3951 0.3951 76200 0.3951 down down correct
ASPC.US Alpha Capital Acquisition Company 20210916 0 9.725 9.725 9.725 9.725 0 9.725
ASPCU.US Alpha Capital Acquisition Company 20210916 0 10.23 10.23 10.23 10.23 0 10.23
ASPCW.US Alpha Capital Acquisition Company 20210916 0 0.6101 0.6298 0.541 0.541 11495 0.541 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210916 0 10 10.69 10 10.54 61300 10.54 up down incorrect
ASPU.US Aspen Group Inc 20210916 0 5.57 5.84 5.491 5.81 156600 5.81 up up correct
ASRT.US Assertio Holdings Inc 20210916 0 0.99 0.99 0.94 0.94 321600 0.94 down down correct
ASRV.US AmeriServ Financial Inc 20210916 0 3.81 3.9199 3.76 3.88 7805 3.8554 up up correct
ASTC.US Astrotech Corporation 20210916 0 1.04 1.05 1.02 1.02 286600 1.02 down down correct
ASTE.US Astec Industries Inc 20210916 0 56.5 56.5 55.25 55.94 58538 55.8499 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210916 0 11.3 11.4 11.043 11.11 182900 11.11 down down correct
ASTR.US Astra Space Inc 20210916 0 9.27 9.55 9.18 9.37 2941700 9.37 up down incorrect
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210916 0 2.69 2.705 2.5 2.68 74599 2.68 down down correct
ASTS.US AST SpaceMobile Inc 20210916 0 11.13 11.729 10.88 11.68 956300 11.68 up up correct
ASTSW.US AST SpaceMobile Inc 20210916 0 3.6379 4 3.5998 3.94 63541 3.94 up down incorrect
ASUR.US Asure Software Inc 20210916 0 8.2 8.32 8.07 8.28 15438 8.28 up down incorrect
ASYS.US Amtech Systems Inc 20210916 0 12.32 12.6 12.25 12.47 144400 12.47 up down incorrect
ATAI.US ATAI Life Sciences N.V. Common Shares 20210916 0 15.21 15.56 14.85 15.23 250300 15.23 up down incorrect
ATAX.US America First Multifamily Investors L.P 20210916 0 6.94 7.07 6.94 7.01 127129 6.6948 up up correct
ATCOL.US Atlas Corp 20210916 0 26.505 26.505 26.505 26.505 200 26.067
ATCX.US Atlas Technical Consultants Inc 20210916 0 9.88 10.1 9.69 9.91 296900 9.91 up up correct
ATEC.US Alphatec Holdings Inc 20210916 0 14.06 14.22 13.8 14.12 633200 14.12 up down incorrect
ATER.US Aterian Inc 20210916 0 10.78 10.98 9.72 9.96 15346000 9.96 down down correct
ATEX.US Anterix Inc 20210916 0 56.21 58 54.43 57.55 127600 57.55 up up correct
ATHA.US Athira Pharma Inc 20210916 0 10.1 10.39 9.96 10.3 361900 10.3 up up correct
ATHE.US Alterity Therapeutics Limited 20210916 0 1.29 1.32 1.26 1.31 288900 1.31 up up correct
ATHX.US Athersys Inc 20210916 0 1.46 1.5 1.44 1.49 1300400 1.49 up up correct
ATIF.US ATIF Holdings Limited 20210916 0 3.83 3.98 3.7 3.78 76200 3.78 down up incorrect
ATLC.US Atlanticus Holdings Corporation 20210916 0 51.42 51.89 49.71 50.14 73700 50.14 down down correct
ATLCP.US Atlanticus Holdings Corporation 20210916 0 24.852 24.97 24.74 24.91 20100 24.4372 up down incorrect
ATLO.US Ames National Corporation 20210916 0 23.2 23.4 23.1 23.21 13470 22.9662 up up correct
ATMH.US All Things Mobile Analytic Inc 20210916 0 0.1311 0.1311 0.1311 0.1311 0 0.1311
ATNF.US 180 Life Sciences Corp 20210916 0 6.47 6.7 6.11 6.35 1189100 6.35 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20210916 0 1.19 1.22 1.1 1.13 52690 1.13 down down correct
ATNI.US ATN International Inc 20210916 0 46.34 46.36 45.34 46.16 24415 45.7979 down down correct
ATNX.US Athenex Inc 20210916 0 3.35 3.56 3.23 3.56 1725100 3.56 up up correct
ATOM.US Atomera Incorporated 20210916 0 23.35 24.77 22.572 24.65 283100 24.65 up up correct
ATOS.US Atossa Therapeutics Inc 20210916 0 3.35 3.45 3.29 3.41 3191000 3.41 up up correct
ATRA.US Atara Biotherapeutics Inc 20210916 0 15.88 16.08 15.47 15.87 675900 15.87 down down correct
ATRC.US AtriCure Inc 20210916 0 74.7 75.97 73.51 75.8 185900 75.8 up up correct
ATRI.US Atrion Corporation 20210916 0 734.3 734.9994 731 731 5299 728.9985 down up incorrect
ATRO.US Astronics Corporation 20210916 0 13.11 13.11 12.82 12.96 65000 12.96 down up incorrect
ATRS.US Antares Pharma Inc 20210916 0 3.64 3.64 3.55 3.61 609300 3.61 down up incorrect
ATSG.US Air Transport Services Group Inc 20210916 0 25.83 26.29 25.83 26.1 342200 26.1 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210916 0 9.79 9.8 9.775 9.79 5000 9.79
ATSPU.US Archimedes Tech SPAC Partners Co 20210916 0 9.89 9.89 9.89 9.89 500 9.89
ATSPW.US Archimedes Tech SPAC Partners Co 20210916 0 0.57 0.61 0.5675 0.61 4252 0.61 up up correct
ATVC.US Tribe Capital Growth Corp I 20210916 0 9.71 9.71 9.7 9.71 339000 9.71
ATVCU.US Tribe Capital Growth Corp I 20210916 0 9.91 9.91 9.91 9.91 5100 9.91
ATVCW.US Tribe Capital Growth Corp I 20210916 0 0.9299 0.9299 0.89 0.89 705 0.89 down down correct
ATVI.US Activision Blizzard Inc 20210916 0 78.32 79.6 78.04 79.28 9376800 79.28 up up correct
ATXI.US Avenue Therapeutics Inc 20210916 0 1.66 1.69 1.64 1.66 39800 1.66
ATXS.US Astria Therapeutics Inc 20210916 0 9.14 9.94 9.1 9.94 184800 9.94 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210916 0 7.4 7.577 7.29 7.51 92500 7.51 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210916 0 34.53 34.55 33.59 33.76 335580 33.5039 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20210916 0 28.11 28.15 27.9 28.12 12300 27.6883 up up correct
AUBN.US Auburn National Bancorporation Inc 20210916 0 34.5 34.515 34.2 34.515 898 34.252 up up correct
AUDC.US AudioCodes Ltd 20210916 0 32.2 32.75 31.95 32.75 54900 32.75 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20210916 0 5.1 5.1 5.1 5.1 175 5.1
AUID.US Ipsidy Inc. Common Stock 20210916 0 11.79 12.706 11.5 12.2 132800 12.2 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210916 0 20.62 20.71 18.74 19.38 4522100 19.38 down down correct
AUR.US Aurora Innovation Inc 20210916 0 9.9 9.92 9.9 9.92 46000 9.92 up up correct
AURC.US Aurora Acquisition Corp 20210916 0 10 10.01 9.92 9.98 40700 9.98 down down correct
AURCU.US Aurora Acquisition Corp 20210916 0 10.31 10.31 10.27 10.27 11600 10.27 down down correct
AURCW.US Aurora Acquisition Corp 20210916 0 1.36 1.45 1.36 1.4 7607 1.4 up up correct
AUTL.US Autolus Therapeutics plc 20210916 0 6.6 6.66 6.39 6.58 445500 6.58 down down correct
AUTO.US AutoWeb Inc 20210916 0 2.56 2.6 2.55 2.59 16300 2.59 up up correct
AUUD.US Auddia Inc 20210916 0 2.67 3.17 2.61 3.14 2773300 3.14 up up correct
AUUDW.US Auddia Inc 20210916 0 0.7123 0.8995 0.705 0.8151 58323 0.8151 up up correct
AUVI.US Applied UV Inc 20210916 0 6.65 6.828 6.45 6.8 29300 6.8 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210916 0 26.05 26.185 26.014 26.014 2000 25.3553 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20210916 0 8.7 8.93 8.6 8.73 188000 8.73 up up correct
AVAV.US AeroVironment Inc 20210916 0 88 88.32 86.1 87.2 225100 87.2 down down correct
AVCO.US Avalon GloboCare Corp 20210916 0 0.91 0.914 0.9 0.9 68200 0.9 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20210916 0 3.38 3.73 3.312 3.42 283500 3.42 up up correct
AVCTW.US AVCTW 20210916 0 0.2471 0.2699 0.232 0.2398 39263 0.2398 down down correct
AVDL.US Avadel Pharmaceuticals plc 20210916 0 7.84 8.06 7.75 7.98 187800 7.98 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20210916 0 6.46 6.66 6.35 6.62 201800 6.62 up up correct
AVGO.US Broadcom Inc 20210916 0 505.2 509.15 500.2068 507.35 1756917 500.4574 up down incorrect
AVGOP.US Broadcom Inc 20210916 0 1575.36 1590.55 1575.36 1590.49 20000 1574.2037 up up correct
AVGR.US Avinger Inc 20210916 0 0.835 0.86 0.821 0.85 567100 0.85 up down incorrect
AVID.US Avid Technology Inc 20210916 0 25.35 26.5 25.31 26.4 496700 26.4 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210916 0 25.68 27.2899 25.64 27.13 1842067 27.13 up up correct
AVNW.US Aviat Networks Inc 20210916 0 34.49 35.01 34.18 34.52 99200 34.52 up up correct
AVO.US Mission Produce Inc 20210916 0 18.19 19.2 18.08 19.15 345834 19.15 up up correct
AVPT.US Avepoint Inc 20210916 0 9.81 10.04 9.55 9.58 1211100 9.58 down down correct
AVPTW.US AVPTW 20210916 0 2.36 2.37 2.165 2.19 31779 2.19 down down correct
AVRO.US AVROBIO Inc 20210916 0 6.15 6.35 5.91 6.31 420100 6.31 up up correct
AVT.US Avnet Inc 20210916 0 38.15 38.59 37.76 37.95 844323 37.7051 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210916 0 21.32 22 19.66 21.18 266500 21.18 down down correct
AVTX.US Avalo Therapeutics Inc 20210916 0 2.31 2.35 2.18 2.32 791400 2.32 up down incorrect
AVXL.US Anavex Life Sciences Corp 20210916 0 17.09 17.27 16.66 16.97 752300 16.97 down down correct
AWH.US Aspira Women's Health Inc 20210916 0 3.37 3.43 3.26 3.31 647500 3.31 down down correct
AWRE.US Aware Inc 20210916 0 4 4.04 3.94 4.03 15500 4.03 up up correct
AXAS.US Abraxas Petroleum Corporation 20210916 0 1.72 1.72 1.65 1.66 37100 1.66 down up incorrect
AXDX.US Accelerate Diagnostics Inc 20210916 0 5.96 6.03 5.81 5.98 111900 5.98 up up correct
AXGN.US AxoGen Inc 20210916 0 16.51 16.51 15.86 15.93 87400 15.93 down down correct
AXLA.US Axcella Health Inc 20210916 0 3.18 3.291 3.16 3.24 22600 3.24 up up correct
AXNX.US Axonics Inc 20210916 0 70.96 71.72 69.71 71.32 647600 71.32 up down incorrect
AXON.US Axon Enterprise Inc 20210916 0 177.83 180.39 177.83 179.54 275900 179.54 up up correct
AXSM.US Axsome Therapeutics Inc 20210916 0 27.63 29.37 27.61 28.53 1185700 28.53 up up correct
AXTI.US AXT Inc 20210916 0 7.52 7.61 7.31 7.52 559700 7.52
AY.US Atlantica Sustainable Infrastructure plc 20210916 0 37.42 37.54 37.11 37.14 308806 36.7231 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210916 0 14.185 14.93 12.14 12.15 510200 12.15 down down correct
AYRO.US Ayro Inc 20210916 0 3.72 3.73 3.62 3.64 398396 3.64 down down correct
AYTU.US Aytu Biopharma Inc 20210916 0 3.07 3.07 3.02 3.03 294400 3.03 down down correct
AZN.US AstraZeneca PLC 20210916 0 56.47 56.73 56.01 56.6 5344700 56.6 up down incorrect
AZPN.US Aspen Technology Inc 20210916 0 129.18 129.18 126.74 128.17 1903900 128.17 down down correct
AZRX.US AzurRx BioPharma Inc 20210916 0 3.91 3.95 3.76 3.84 528806 3.84 down down correct
AZYO.US Aziyo Biologics Inc 20210916 0 8.68 9.33 8.68 9.23 29900 9.23 up up correct
BAND.US Bandwidth Inc 20210916 0 104.7 106.99 103 106.28 328600 106.28 up up correct
BANF.US BancFirst Corporation 20210916 0 55.48 55.695 54.6 55.24 352299 54.6312 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210916 0 27.47 27.47 27.47 27.47 320 26.6018
BANR.US Banner Corporation 20210916 0 52.29 53.1099 51.3 51.37 167126 51.0054 down down correct
BANX.US StoneCastle Financial Corp 20210916 0 21.7 21.9728 21.5 21.93 6869 21.0967 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20210916 0 1.94 1.96 1.88 1.96 117100 1.96 up up correct
BASE.US Couchbase Inc. Common Stock 20210916 0 35.54 37.12 35.04 36.19 818700 36.19 up down incorrect
BATRA.US The Liberty Braves Group 20210916 0 26.39 26.56 25.9 26.38 56900 26.38 down down correct
BATRK.US The Liberty Braves Group 20210916 0 25.89 26.06 25.5 25.92 69700 25.92 up up correct
BBBY.US Bed Bath & Beyond Inc 20210916 0 24 24.47 23.4 23.46 1987000 23.46 down down correct
BBCP.US Concrete Pumping Holdings Inc 20210916 0 8.08 8.27 7.995 8.22 106400 8.22 up up correct
BBGI.US Beasley Broadcast Group Inc 20210916 0 2.51 2.54 2.47 2.53 25000 2.53 up up correct
BBI.US Brickell Biotech Inc 20210916 0 0.76 0.77 0.75 0.77 329900 0.77 up up correct
BBIG.US Vinco Ventures Inc 20210916 0 7.8 9.4 7.6 8.32 102836400 8.32 up up correct
BBIO.US BridgeBio Pharma Inc 20210916 0 48.49 49.37 47.1 49.36 1031800 49.36 up up correct
BBQ.US BBQ Holdings Inc 20210916 0 13.34 15.15 13.02 14.9 45700 14.9 up up correct
BBSI.US Barrett Business Services Inc 20210916 0 77.315 77.315 75.305 76.07 27828 75.7726 down down correct
BCAB.US BioAtla Inc 20210916 0 37.02 38.31 36.62 36.67 442700 36.67 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210916 0 9.92 9.92 9.92 9.92 700 9.92
BCACW.US Brookline Capital Acquisition Corp 20210916 0 0.7 0.71 0.692 0.692 2100 0.692 down down correct
BCBP.US BCB Bancorp Inc 20210916 0 14.56 14.62 14.38 14.46 29153 14.3092 down down correct
BCDA.US BioCardia Inc 20210916 0 2.85 2.9 2.81 2.88 28200 2.88 up up correct
BCEL.US Atreca Inc 20210916 0 6.14 6.14 5.79 6.11 269900 6.11 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210916 0 3.51 3.5636 3.4 3.48 185834 3.48 down down correct
BCML.US BayCom Corp 20210916 0 18.28 18.38 18.16 18.38 10100 18.38 up up correct
BCOR.US Blucora Inc 20210916 0 15.54 15.54 15.16 15.16 174100 15.16 down down correct
BCOV.US Brightcove Inc 20210916 0 11.55 11.55 11.28 11.46 278600 11.46 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210916 0 10.9 10.93 10.86 10.86 18500 10.86 down down correct
BCPC.US Balchem Corporation 20210916 0 139.42 139.42 137.29 138.45 74025 137.9104 down up incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20210916 0 15.01 15.31 14.9 15.21 1367400 15.21 up up correct
BCTX.US BriaCell Therapeutics Corp 20210916 0 7.09 7.7 7.022 7.56 1535565 7.56 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210916 0 3.0999 3.0999 2.84 3.07 9901 3.07 down down correct
BCYC.US Bicycle Therapeutics plc 20210916 0 43.92 45.21 43.13 44.24 150400 44.24 up up correct
BCYPU.US Big Cypress Acquisition Corp 20210916 0 10.28 10.28 10.28 10.28 0 10.28
BDREX.US BDREX 20210916 0 2.09 2.09 2.09 2.09 0 1.255
BDRWX.US BDRWX 20210916 0 2.08 2.08 2.08 2.08 0 1.2413
BDSI.US BioDelivery Sciences International Inc 20210916 0 4.18 4.19 4.02 4.09 816700 4.09 down down correct
BDSX.US Biodesix Inc 20210916 0 8.88 9.01 8.555 8.86 42500 8.86 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210916 0 9.6 9.9 9.31 9.9 253881 9.9 up up correct
BEAM.US Beam Therapeutics Inc 20210916 0 102.33 103.27 100.12 102.07 644500 102.07 down down correct
BECN.US Beacon Roofing Supply Inc 20210916 0 51.57 51.89 50.79 51.13 271900 51.13 down down correct
BEEM.US Beam Global 20210916 0 29.16 30.17 28.29 28.73 155200 28.73 down up incorrect
BELFA.US Bel Fuse Inc 20210916 0 14.37 14.69 14.2967 14.69 3024 14.6235 up up correct
BELFB.US Bel Fuse Inc 20210916 0 13.15 13.15 12.76 12.81 61415 12.7365 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20210916 0 10.06 10.061 10.035 10.04 76400 10.04 down down correct
BENER.US Benessere Capital Acquisition Corp 20210916 0 0.31 0.328 0.31 0.32 65300 0.32 up up correct
BENEU.US Benessere Capital Acquisition Corp 20210916 0 10.67 10.67 10.67 10.67 300 10.67
BENEW.US Benessere Capital Acquisition Corp 20210916 0 0.45 0.45 0.4 0.426 62100 0.426 down down correct
BFC.US Bank First Corporation 20210916 0 67.5 67.825 66.64 67.29 8670 66.5821 down down correct
BFI.US BurgerFi International Inc 20210916 0 9.93 10.02 9.75 9.84 55000 9.84 down down correct
BFIIW.US BurgerFi International LLC 20210916 0 1.92 1.9499 1.9 1.94 27673 1.94 up down incorrect
BFIN.US BankFinancial Corporation 20210916 0 11.26 11.35 11.25 11.25 23623 11.1494 down down correct
BFRA.US Biofrontera AG 20210916 0 5.16 5.3 5.16 5.29 9000 5.29 up up correct
BFST.US Business First Bancshares Inc 20210916 0 22.06 22.06 21.44 21.51 36494 21.4206 down down correct
BGCP.US BGC Partners Inc 20210916 0 5.05 5.125 4.985 5.08 1755575 5.0691 up up correct
BGFDX.US BGFDX 20210916 0 24.2 24.2 24.2 24.2 0 24.2
BGFLX.US BGFLX 20210916 0 24.17 24.17 24.17 24.17 0 24.17
BGFTX.US BGFTX 20210916 0 24.13 24.13 24.13 24.13 0 24.13
BGFV.US Big 5 Sporting Goods Corporation 20210916 0 25.555 25.6 24.53 24.55 1069692 23.6131 down up incorrect
BGFVX.US BGFVX 20210916 0 25.19 25.19 25.19 25.19 0 25.19
BGNE.US BeiGene Ltd 20210916 0 381.8 386.29 377.51 385.24 392800 385.24 up up correct
BGRY.US Berkshire Grey Inc 20210916 0 6.92 6.99 6.7 6.7 942700 6.7 down down correct
BGRYW.US Berkshire Grey Inc 20210916 0 1.38 1.49 1.36 1.47 34800 1.47 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210916 0 0.625 0.638 0.617 0.638 251300 0.638 up up correct
BHF.US Brighthouse Financial Inc 20210916 0 45.27 45.42 44.3 44.61 499700 44.61 down down correct
BHFAL.US Brighthouse Financial Inc 20210916 0 27.37 27.37 27.27 27.35 14563 26.9453 down down correct
BHFAN.US Brighthouse Financial Inc 20210916 0 26.75 27.1899 26.6706 27.054 85087 26.7067 up up correct
BHFAO.US Brighthouse Financial Inc 20210916 0 28.43 28.49 28.39 28.47 20745 28.0358 up up correct
BHFAP.US Brighthouse Financial Inc 20210916 0 27.58 27.6 27.42 27.58 5796 27.1625
BHSE.US Bull Horn Holdings Corp 20210916 0 9.94 9.94 9.91 9.94 3000 9.94
BHSEU.US Bull Horn Holdings Corp 20210916 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210916 0 0.3098 0.3098 0.3097 0.3098 3565 0.3098
BHTG.US BioHiTech Global Inc 20210916 0 1.46 1.52 1.422 1.48 209900 1.48 up up correct
BIDU.US Baidu Inc 20210916 0 158.83 160.43 157.69 159.56 3398600 159.56 up up correct
BIGC.US BigCommerce Holdings Inc 20210916 0 56.66 58.28 55.88 57.77 1385600 57.77 up up correct
BIIB.US Biogen Inc 20210916 0 300.79 302.93 296.77 299.69 752200 299.69 down down correct
BILI.US Bilibili Inc 20210916 0 73.7 74.56 71.69 72.72 6547700 72.72 down down correct
BIMI.US BIMI International Medical Inc 20210916 0 0.72 0.73 0.67 0.71 379900 0.71 down down correct
BIOC.US Biocept Inc 20210916 0 3.82 3.97 3.8 3.92 342700 3.92 up down incorrect
BIOL.US BIOLASE Inc 20210916 0 0.68 0.68 0.64 0.65 1724300 0.65 down up incorrect
BIOTU.US Biotech Acquisition Company 20210916 0 9.92 10 9.84 9.91 700 9.91 down down correct
BIOTW.US Biotech Acquisition Company 20210916 0 0.55 0.5502 0.55 0.5502 2130 0.5502 up up correct
BIOX.US Bioceres Crop Solutions Corp 20210916 0 12.63 12.85 12.56 12.85 11000 12.85 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20210916 0 5.48 5.539 5.26 5.28 3746200 5.28 down down correct
BIVI.US BioVie Inc 20210916 0 7.8 7.89 7.46 7.74 52300 7.74 down down correct
BJRI.US BJ's Restaurants Inc 20210916 0 38.26 40.03 38.26 39.67 274900 39.67 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210916 0 4.02 4.04 3.95 3.95 250404 3.8586 down down correct
BKEP.US Blueknight Energy Partners L.P 20210916 0 3.15 3.3 3.13 3.28 101077 3.24 up down incorrect
BKEPP.US Blueknight Energy Partners L.P 20210916 0 8.3 8.3 8.2101 8.25 2048 8.0723 down down correct
BKNG.US Booking Holdings Inc 20210916 0 2368.1201 2387.77 2338.1699 2345 243000 2345 down down correct
BKR.US Baker Hughes Company 20210916 0 24.93 25.19 24.12 24.39 8721917 24.215 down up incorrect
BKSC.US Bank of South Carolina Corporation 20210916 0 20.38 20.4899 20.2443 20.47 2030 20.1312 up up correct
BKYI.US BIO 20210916 0 3.22 3.33 3.12 3.26 98100 3.26 up down incorrect
BL.US BlackLine Inc 20210916 0 121.27 124.85 120.74 124.36 486800 124.36 up up correct
BLBD.US Blue Bird Corporation 20210916 0 19.6 20.17 19.57 20.11 105500 20.11 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210916 0 5.05 5.05 5 5 300 5 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20210916 0 2.96 3 2.91 2.94 46400 2.94 down down correct
BLCT.US BlueCity Holdings Limited 20210916 0 3.05 3.18 3 3.005 105600 3.005 down down correct
BLDE.US Blade Air Mobility Inc 20210916 0 10.08 10.42 9.92 10.38 1066000 10.38 up up correct
BLDEW.US Blade Air Mobility Inc 20210916 0 2.33 2.67 2.33 2.67 103683 2.67 up down incorrect
BLDP.US Ballard Power Systems Inc 20210916 0 15.03 15.26 14.86 15.15 1654800 15.15 up up correct
BLFS.US BioLife Solutions Inc 20210916 0 48.04 48.04 45.56 45.99 434500 45.99 down up incorrect
BLFY.US Blue Foundry Bancorp Common Stock 20210916 0 14.16 14.2 13.821 13.96 504900 13.96 down up incorrect
BLI.US Berkeley Lights Inc 20210916 0 25.67 25.91 19.211 23.53 15443500 23.53 down down correct
BLIN.US Bridgeline Digital Inc 20210916 0 4.22 4.4 4.12 4.37 186200 4.37 up up correct
BLKB.US Blackbaud Inc 20210916 0 67.38 68.4 66.81 67.93 229500 67.93 up up correct
BLMN.US Bloomin' Brands Inc 20210916 0 25.25 25.55 25.05 25.36 1046700 25.36 up up correct
BLNGU.US Belong Acquisition Corp. Units 20210916 0 9.94 9.94 9.94 9.94 0 9.94
BLNGW.US Belong Acquisition Corp. Warrant 20210916 0 9.5 9.5 9.5 9.5 0 9.5
BLNK.US Blink Charging Co 20210916 0 29.96 30.38 28.85 29.72 1880300 29.72 down down correct
BLNKW.US BLNKW 20210916 0 25.6699 25.6699 25.65 25.65 484 25.65 down down correct
BLPH.US Bellerophon Therapeutics Inc 20210916 0 3.85 3.851 3.77 3.84 23100 3.84 down down correct
BLRX.US BioLineRx Ltd 20210916 0 2.72 2.72 2.61 2.67 318500 2.67 down down correct
BLSA.US BCLS Acquisition Corp 20210916 0 9.97 9.97 9.97 9.97 500 9.97
BLTS.US Bright Lights Acquisition Corp 20210916 0 9.739 9.739 9.739 9.739 0 9.739
BLTSU.US Bright Lights Acquisition Corp 20210916 0 10 10 10 10 0 10
BLTSW.US Bright Lights Acquisition Corp 20210916 0 0.66 0.66 0.66 0.66 1000 0.66
BLU.US BELLUS Health Inc 20210916 0 5.71 6.07 5.43 5.79 2074700 5.79 up up correct
BLUCX.US Bluestone Community Development Fund 20210916 0 10.1 10.1 10.1 10.1 0 10.033
BLUE.US bluebird bio Inc 20210916 0 17.7912 17.8212 17.2614 17.6712 758064 11.4451 down down correct
BMBL.US Bumble Inc 20210916 0 53.91 54.89 52.9 54.89 1410400 54.89 up up correct
BMEA.US Biomea Fusion Inc 20210916 0 10.64 14.65 10.45 12.47 337300 12.47 up up correct
BMRA.US Biomerica Inc 20210916 0 4.11 4.25 4.09 4.2 21782 4.2 up down incorrect
BMRC.US Bank of Marin Bancorp 20210916 0 35.53 35.83 35.32 35.57 56777 35.3492 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20210916 0 76.66 77.3 75.82 76.5 813200 76.5 down down correct
BMTC.US Bryn Mawr Bank Corporation 20210916 0 40 40 39.06 39.14 58518 38.9044 down down correct
BNFT.US Benefitfocus Inc 20210916 0 11.1 11.23 10.98 11.08 163100 11.08 down down correct
BNGO.US Bionano Genomics Inc 20210916 0 5.36 5.36 5.13 5.29 8568300 5.29 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210916 0 2.23 2.29 2.08 2.18 2764 2.18 down down correct
BNIXU.US Bannix Acquisition Corp Unit 20210916 0 10.178 10.178 10.13 10.16 151100 10.16 down down correct
BNNRU.US Banner Acquisition Corp Unit 20210916 0 9.92 9.975 9.92 9.97 154300 9.97 up up correct
BNR.US Burning Rock Biotech Limited 20210916 0 19.14 19.89 18.85 19.6 231500 19.6 up up correct
BNSO.US Bonso Electronics International Inc 20210916 0 6.74 6.74 6.52 6.52 1700 6.52 down down correct
BNTC.US Benitec Biopharma Inc 20210916 0 3.89 3.908 3.7 3.79 30800 3.79 down up incorrect
BNTX.US BioNTech SE 20210916 0 350.39 374.85 345 372.65 4606800 372.65 up up correct
BOCH.US Bank of Commerce Holdings 20210916 0 13.14 13.16 12.99 13.12 39554 13.12 down down correct
BOKF.US BOK Financial Corporation 20210916 0 85.53 85.55 83.39 83.84 168924 83.4338 down down correct
BOLT.US Bolt Biotherapeutics Inc 20210916 0 15.92 16.1316 15.06 15.64 323381 15.64 down down correct
BOMN.US Boston Omaha Corporation 20210916 0 32.48 32.94 32.34 32.47 52600 32.47 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20210916 0 10.96 11.4 10.6 10.6 66200 10.6 down down correct
BOOM.US DMC Global Inc 20210916 0 40.19 40.62 39.43 39.97 65900 39.97 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210916 0 4 4.01 4 4.01 17500 4.01 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210916 0 14 14 14 14 307 13.9394
BOXL.US Boxlight Corporation 20210916 0 2.34 2.405 2.3 2.4 1437000 2.4 up up correct
BPMC.US Blueprint Medicines Corporation 20210916 0 103.97 103.97 101.18 102.96 491900 102.96 down up incorrect
BPOP.US Popular Inc 20210916 0 74.5 77.33 73.15 73.7 401495 73.2737 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210916 0 27.25 27.46 27.1 27.46 1463 27.1858 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210916 0 27.91 28.12 27.91 28.05 4000 28.05 up up correct
BPRN.US The Bank of Princeton 20210916 0 30.24 30.24 30.24 30.24 1183 30.0604
BPTH.US Bio 20210916 0 5.24 5.35 5.15 5.35 68700 5.35 up down incorrect
BPTS.US Biophytis SA 20210916 0 8.89 8.933 8.23 8.57 1900 8.57 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210916 0 24.97 25.12 24.91 24.91 56700 24.5227 down down correct
BPYPN.US Brookfield Property Partners L.P 20210916 0 23.45 23.559 23.45 23.501 21500 23.1473 up up correct
BPYPO.US Brookfield Property Partners L.P 20210916 0 25.06 25.1 24.9 25.045 14400 24.6526 down down correct
BPYPP.US Brookfield Property Partners L.P 20210916 0 25.1 25.25 25.1 25.2 12600 24.8024 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210916 0 10.38 10.72 10.36 10.69 25900 10.69 up up correct
BRCN.US Burcon NutraScience Corporation 20210916 0 2.07 2.08 1.86 1.87 135100 1.87 down up incorrect
BREZ.US Breeze Holdings Acquisition Corp 20210916 0 10.07 10.09 10.07 10.08 10000 10.08 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20210916 0 0.19 0.1925 0.19 0.19 10780 0.19
BREZW.US Breeze Holdings Acquisition Corp 20210916 0 0.5099 0.519 0.4001 0.5186 73898 0.5186 up up correct
BRID.US Bridgford Foods Corporation 20210916 0 12.01 12.65 12.01 12.65 900 12.65 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210916 0 9.73 9.74 9.68 9.74 384600 9.74 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210916 0 9.96 9.96 9.96 9.96 300 9.96
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210916 0 0.6901 0.6901 0.613 0.6598 4938 0.6598 down down correct
BRKL.US Brookline Bancorp Inc 20210916 0 14.53 14.54 14.29 14.33 215187 14.2229 down up incorrect
BRKR.US Bruker Corporation 20210916 0 85.26 85.5 82.875 83.26 1368868 83.2203 down down correct
BRKS.US Brooks Automation Inc 20210916 0 91.29 93.52 90.44 92.82 324491 92.82 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210916 0 0.3595 0.3595 0.3489 0.3489 3402 0.3489 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210916 0 11 11 11 11 0 11
BROG.US Brooge Energy Limited 20210916 0 9.4 9.4 9.4 9.4 400 9.4
BROGW.US Brooge Energy Limited 20210916 0 0.5499 0.5499 0.5499 0.5499 1000 0.5499
BRP.US BRP Group Inc 20210916 0 34.79 35.345 33.5 33.77 913100 33.77 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20210916 0 9.71 9.72 9.71 9.72 4600 9.72 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20210916 0 9.96 9.96 9.91 9.95 2500 9.95 down down correct
BRPMW.US B. Riley Principal 150 Merger Corp 20210916 0 0.728 0.73 0.728 0.73 383 0.8398 up up correct
BRQS.US Borqs Technologies Inc 20210916 0 0.725 0.74 0.71 0.728 1012700 0.728 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210916 0 0.0033 0.0034 0.0032 0.0033 13666183 13.2
BRY.US Berry Corporation 20210916 0 6.11 6.16 5.89 6.02 290094 5.9769 down down correct
BSBK.US Bogota Financial Corp 20210916 0 10.32 10.4 10.28 10.4 2800 10.4 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210916 0 18.6 18.6 18.08 18.25 40921 18.1098 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20210916 0 6.4 6.4 6.4 6.4 0 6.4
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210916 0 9.89 9.9 9.89 9.9 11000 9.9 up down incorrect
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210916 0 0.344 0.344 0.34 0.34 55740 0.34 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210916 0 10.2 10.23 10.2 10.23 3800 10.23 up up correct
BSGM.US BioSig Technologies Inc 20210916 0 2.88 2.88 2.76 2.82 80900 2.82 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210916 0 9.84 9.84 9.64 9.8 14000 9.8 down down correct
BSKYU.US Big Sky Growth Partners Inc 20210916 0 9.96 9.98 9.95 9.98 5600 9.98 up down incorrect
BSKYW.US Big Sky Growth Partners Inc. Warrant 20210916 0 1.2 1.2 0.99 1.0399 12474 1.0399 down down correct
BSQR.US BSQUARE Corporation 20210916 0 2.49 2.54 2.43 2.45 596500 2.45 down down correct
BSRR.US Sierra Bancorp 20210916 0 23.06 23.44 23.01 23.15 18441 22.9436 up up correct
BSVN.US Bank7 Corp 20210916 0 20.025 20.2 20.025 20.06 1729 19.8503 up up correct
BSY.US Bentley Systems Incorporated 20210916 0 71.21 71.3 68.74 68.83 3078733 68.7885 down down correct
BTAI.US BioXcel Therapeutics Inc 20210916 0 29.62 30.71 28.95 30.61 206600 30.61 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210916 0 9.91 9.97 9.9 9.96 63400 9.96 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20210916 0 10.19 10.19 10.19 10.19 0 10.19
BTAQW.US Burgundy Technology Acquisition Corporation 20210916 0 0.6503 0.66 0.6104 0.66 37074 0.66 up up correct
BTB.US Bit Brother Limited 20210916 0 0.94 0.94 0.88 0.939 1820000 0.939 down down correct
BTBT.US Bit Digital Inc 20210916 0 10.02 10.19 9.67 9.86 3516500 9.86 down down correct
BTCS.US BTCS Inc. Common Stock 20210916 0 8.14 8.5 7.95 8.16 106800 8.16 up up correct
BTCY.US Biotricity Inc. Common Stock 20210916 0 3.49 3.659 3.26 3.45 570700 3.45 down up incorrect
BTNB.US Bridgetown 2 Holdings Limited 20210916 0 9.921 9.98 9.92 9.96 37300 9.96 up up correct
BTRS.US BTRS Holdings Inc 20210916 0 11.26 11.29 10.93 11.2 1031497 11.2 down down correct
BTRSW.US BTRS Holdings Inc 20210916 0 2.9531 3.04 2.76 2.93 5823 2.93 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20210916 0 9.98 9.98 9.9759 9.98 2494 9.98
BTWN.US Bridgetown Holdings Limited 20210916 0 9.8 9.88 9.8 9.85 237094 9.85 up up correct
BTWNU.US Bridgetown Holdings Limited 20210916 0 10.14 10.185 10.13 10.15 15600 10.15 up up correct
BTWNW.US Bridgetown Holdings Limited 20210916 0 0.972 1.02 0.972 1.02 55100 1.02 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210916 0 12.29 12.69 11.86 12.37 383200 12.37 up up correct
BUSE.US First Busey Corporation 20210916 0 22.84 22.85 22.43 22.52 78345 22.3231 down down correct
BVS.US Bioventus Inc 20210916 0 14.27 14.42 14.025 14.3 141700 14.3 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210916 0 2.28 2.35 2.211 2.32 29100 2.32 up up correct
BWAC.US Better World Acquisition Corp 20210916 0 10.05 10.06 10.05 10.06 6100 10.06 up up correct
BWACU.US Better World Acquisition Corp 20210916 0 10.58 10.58 10.58 10.58 0 10.58
BWACW.US Better World Acquisition Corp 20210916 0 0.6693 0.6693 0.6693 0.6693 3 0.6693
BWAY.US BrainsWay Ltd 20210916 0 7.6 7.78 7.5 7.78 11100 7.78 up up correct
BWB.US Bridgewater Bancshares Inc 20210916 0 15.92 16.01 15.82 15.89 40600 15.89 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20210916 0 9.9 9.9 9.9 9.9 0 9.9
BWEN.US Broadwind Inc 20210916 0 2.96 3.03 2.91 2.94 105800 2.94 down up incorrect
BWFG.US Bankwell Financial Group Inc 20210916 0 28.36 29.11 28.36 29.05 8055 28.8822 up up correct
BWMN.US Bowman Consulting Group Ltd 20210916 0 13.6 13.75 13.5 13.57 9600 13.57 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20210916 0 37.91 38.5 36.7 36.95 33000 36.3994 down down correct
BXRX.US Baudax Bio Inc 20210916 0 0.6106 0.6179 0.6003 0.6049 758706 0.6049 down down correct
BYFC.US Broadway Financial Corporation 20210916 0 3.82 4.14 3.82 4.02 325400 4.02 up up correct
BYND.US Beyond Meat Inc 20210916 0 108.145 108.44 104.02 108.25 6211774 108.25 up up correct
BYRN.US Byrna Technologies Inc 20210916 0 26.76 26.76 24.11 24.25 324200 24.25 down down correct
BYSI.US BeyondSpring Inc 20210916 0 23.05 23.27 21.84 22.51 1045500 22.51 down down correct
BYTS.US BYTE Acquisition Corp 20210916 0 9.66 9.68 9.65 9.67 5100 9.67 up up correct
BYTSU.US BYTE Acquisition Corp 20210916 0 9.91 9.91 9.91 9.91 0 9.91
BYTSW.US BYTE Acquisition Corp 20210916 0 0.57 0.6299 0.57 0.57 7002 0.57
BZ.US Kanzhun Ltd ADR 20210916 0 38 39.97 37.5 38.2 680200 38.2 up up correct
BZUN.US Baozun Inc 20210916 0 20.02 20.31 19.55 20.21 629300 20.21 up up correct
CAAS.US China Automotive Systems Inc 20210916 0 3.39 3.45 3.35 3.38 28300 3.38 down down correct
CABA.US Cabaletta Bio Inc 20210916 0 11.48 11.7 11.26 11.5 98600 11.5 up up correct
CAC.US Camden National Corporation 20210916 0 45.99 45.99 45.31 45.57 22579 45.2269 down up incorrect
CACC.US Credit Acceptance Corporation 20210916 0 603.21 603.28 596.75 598.84 197000 598.84 down up incorrect
CADCX.US CADCX 20210916 0 25.55 25.55 25.55 25.55 0 25.3181
CADE.US PA 20210916 0 26.39 26.5 26.33 26.33 23561 25.9983 down down correct
CADEX.US CADEX 20210916 0 25.63 25.63 25.63 25.63 0 25.398
CADFX.US CION Ares Diversified Credit Fund W 20210916 0 25.88 25.88 25.88 25.88 0 25.6482
CADL.US Candel Therapeutics Inc. Common Stock 20210916 0 8.44 9.28 8.31 8.33 96500 8.33 down down correct
CADSX.US CADSX 20210916 0 25.73 25.73 25.73 25.73 0 25.498
CADUX.US CADUX 20210916 0 25.84 25.84 25.84 25.84 0 25.6082
CADWX.US CADWX 20210916 0 25.71 25.71 25.71 25.71 0 25.4781
CAKE.US The Cheesecake Factory Incorporated 20210916 0 44.64 45.72 44.64 45.04 654300 45.04 up up correct
CALA.US Calithera Biosciences Inc 20210916 0 2.08 2.08 1.99 2.05 1152400 2.05 down down correct
CALB.US California BanCorp 20210916 0 17.15 17.315 17.06 17.12 12700 17.12 down down correct
CALM.US Cal 20210916 0 35.42 36.01 35.14 35.89 250700 35.89 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210916 0 22.19 22.47 21.99 22.24 40100 22.24 up up correct
CAMP.US CalAmp Corp 20210916 0 10.69 10.77 10.43 10.51 171200 10.51 down down correct
CAMT.US Camtek Ltd 20210916 0 42.3 43.59 41.76 43.25 95100 43.25 up down incorrect
CAN.US Canaan Inc 20210916 0 8.09 8.295 7.42 7.76 10777400 7.76 down down correct
CANO.US WT 20210916 0 5.15 5.67 5.14 5.62 118078 5.62 up down incorrect
CAPR.US Capricor Therapeutics Inc 20210916 0 4.4 4.75 4.22 4.73 204100 4.73 up down incorrect
CAR.US Avis Budget Group Inc 20210916 0 93.04 100.01 92.84 98.79 3983500 98.79 up up correct
CARA.US Cara Therapeutics Inc 20210916 0 14.65 14.98 14.3 14.93 935800 14.93 up up correct
CARE.US Carter Bankshares Inc 20210916 0 13.82 14.12 13.81 14.01 59200 14.01 up up correct
CARG.US CarGurus Inc 20210916 0 32.22 32.22 31.029 31.77 873600 31.77 down down correct
CARV.US Carver Bancorp Inc 20210916 0 14.01 15.5 13.84 15.24 205200 15.24 up up correct
CASA.US Casa Systems Inc 20210916 0 6.8 7.09 6.68 6.94 344500 6.94 up up correct
CASH.US Meta Financial Group Inc 20210916 0 51.27 52.42 51.27 51.46 192433 51.416 up up correct
CASI.US CASI Pharmaceuticals Inc 20210916 0 1.45 1.48 1.37 1.42 1926100 1.42 down down correct
CASS.US Cass Information Systems Inc 20210916 0 43.13 43.13 41.83 41.83 27391 41.5435 down down correct
CASY.US Casey's General Stores Inc 20210916 0 192.51 194.5 192.47 192.89 153282 192.5318 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20210916 0 9.14 9.94 9.1 9.94 184763 9.94 up up correct
CATC.US Cambridge Bancorp 20210916 0 82.9 83.59 81.03 82.01 11924 81.485 down down correct
CATY.US Cathay General Bancorp 20210916 0 40.4 40.59 39.79 39.86 355904 39.86 down down correct
CBAN.US Colony Bankcorp Inc 20210916 0 17.6 17.79 17.6 17.76 58701 17.6656 up up correct
CBAT.US CBAK Energy Technology Inc 20210916 0 2.65 2.72 2.6 2.7 688815 2.7 up up correct
CBAY.US CymaBay Therapeutics Inc 20210916 0 3.855 3.91 3.729 3.88 203200 3.88 up up correct
CBFV.US CB Financial Services Inc 20210916 0 23.02 23.24 23 23 3998 22.7685 down down correct
CBIO.US Catalyst Biosciences Inc 20210916 0 5.05 5.05 4.86 4.99 445800 4.99 down down correct
CBLI.US Cleveland BioLabs Inc 20210916 0 3.28 3.45 3.15 3.21 141563 3.21 down down correct
CBMB.US CBM Bancorp Inc 20210916 0 14.7201 14.99 14.7201 14.84 5768 14.3844 up up correct
CBNK.US Capital Bancorp Inc 20210916 0 21.93 22.72 21.76 22.15 11304 22.1097 up up correct
CBOE.US Cboe Global Markets Inc 20210916 0 123.47 124.7718 123.08 123.71 369603 123.71 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210916 0 135.24 137.56 135.16 136.41 145828 135.0839 up down incorrect
CBSH.US Commerce Bancshares Inc 20210916 0 67.18 67.31 65.76 66.38 426617 62.9694 down up incorrect
CBTX.US CBTX Inc 20210916 0 25.5 25.73 25.38 25.65 33085 25.5258 up up correct
CCAC.US WT 20210916 0 0.58 0.7049 0.58 0.67 148671 0.67 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20210916 0 9.881 9.881 9.881 9.881 0 9.881
CCAP.US Crescent Capital BDC Inc 20210916 0 18.83 19.09 18.83 18.92 28300 18.0483 up down incorrect
CCB.US Coastal Financial Corporation 20210916 0 29.25 30.5 29.19 29.6 9100 29.6 up up correct
CCBG.US Capital City Bank Group Inc 20210916 0 22.96 22.96 22.6496 22.82 16039 22.6883 down down correct
CCCC.US C4 Therapeutics Inc 20210916 0 48.5 50.1 47.91 49.5 382400 49.5 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210916 0 31.43 31.65 31.41 31.6 30310 30.8311 up up correct
CCEL.US Cryo 20210916 0 12.18 12.18 12.18 12.18 100 12.18
CCEP.US Coca 20210916 0 59.24 59.89 58.87 59.48 561257 57.7454 up up correct
CCLFX.US CCLFX 20210916 0 10.61 10.61 10.61 10.61 0 10.4248
CCLP.US CSI Compressco LP 20210916 0 1.56 1.65 1.5257 1.58 162457 1.58 up up correct
CCMP.US CMC Materials Inc 20210916 0 131.42 132.145 129.77 130.04 156993 129.2231 down down correct
CCNC.US Code Chain New Continent Limited 20210916 0 1.45 1.453 1.38 1.43 84200 1.43 down down correct
CCNE.US CNB Financial Corporation 20210916 0 24.25 24.25 23.5 23.72 66587 23.564 down down correct
CCNEP.US CNB Financial Corporation 20210916 0 27.93 27.95 27.93 27.95 1300 27.5064 up up correct
CCOI.US Cogent Communications Holdings Inc 20210916 0 72.96 72.96 71.155 71.51 173036 70.7585 down down correct
CCRN.US Cross Country Healthcare Inc 20210916 0 20.8 21.06 20.2 20.61 165700 20.61 down down correct
CCXI.US ChemoCentryx Inc 20210916 0 15.81 16.11 15.56 15.99 1005700 15.99 up up correct
CD.US Chindata Group Holdings Limited 20210916 0 10.17 10.72 10.085 10.66 1728956 10.66 up down incorrect
CDAK.US Codiak BioSciences Inc 20210916 0 17.98 19.18 17.698 19.14 66400 19.14 up up correct
CDEV.US Centennial Resource Development Inc 20210916 0 5.705 5.755 5.54 5.62 5423700 5.62 down down correct
CDK.US CDK Global Inc 20210916 0 42.53 42.73 42.315 42.59 732098 42.4282 up up correct
CDLX.US Cardlytics Inc 20210916 0 91.75 93.47 90.47 90.92 405200 90.92 down down correct
CDMO.US Avid Bioservices Inc 20210916 0 19.3 20.2 19.2 20.14 546700 20.14 up down incorrect
CDNA.US CareDx Inc 20210916 0 66.64 67.5 65.21 67.34 326300 67.34 up up correct
CDNS.US Cadence Design Systems Inc 20210916 0 167.16 168.21 165.6 167.61 983800 167.61 up down incorrect
CDTX.US Cidara Therapeutics Inc 20210916 0 2.1 2.11 2.06 2.09 94400 2.09 down down correct
CDW.US CDW Corporation 20210916 0 194.22 195.855 193.75 194.34 801113 193.8447 up up correct
CDXC.US ChromaDex Corporation 20210916 0 6.55 6.55 5.92 6.32 1255200 6.32 down down correct
CDXS.US Codexis Inc 20210916 0 24.71 25.13 24.36 24.61 260900 24.61 down down correct
CDZI.US Cadiz Inc 20210916 0 8.63 8.9 8.53 8.66 537100 8.66 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20210916 0 25 25.1 25 25.01 4500 24.38 up up correct
CECE.US CECO Environmental Corp 20210916 0 7.01 7.02 6.88 6.92 50600 6.92 down down correct
CEDAX.US CEDAX 20210916 0 29.85 29.85 29.85 29.85 0 29.3211
CEDIX.US Destra International & Event 20210916 0 29.87 29.87 29.87 29.87 0 21.7888
CEDLX.US CEDLX 20210916 0 29.82 29.82 29.82 29.82 0 29.3091
CEDTX.US CEDTX 20210916 0 29.76 29.76 29.76 29.76 0 29.2664
CELC.US Celcuity Inc 20210916 0 20.09 21.006 20.09 20.35 24800 20.35 up down incorrect
CELH.US Celsius Holdings Inc 20210916 0 93.41 97.23 91.44 96.24 1506300 96.24 up down incorrect
CELU.US Celularity Inc 20210916 0 6.38 6.48 6.1 6.25 128400 6.25 down down correct
CELUW.US Celularity Inc 20210916 0 1.19 1.19 1 1.19 35785 1.19
CEMI.US Chembio Diagnostics Inc 20210916 0 2.58 2.7 2.55 2.68 1377900 2.68 up up correct
CENQU.US CENAQ Energy Corp Unit 20210916 0 10 10.05 9.99 10 164200 10
CENT.US Central Garden & Pet Company 20210916 0 44.98 45.27 44.38 45.2 38500 45.2 up up correct
CENTA.US Central Garden & Pet Company 20210916 0 40.92 41.25 40.41 40.9 206500 40.9 down up incorrect
CENX.US Century Aluminum Company 20210916 0 13.25 13.42 12.45 13.05 1866300 13.05 down down correct
CERC.US Cerecor Inc 20210916 0 2.31 2.35 2.18 2.32 791431 2.32 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20210916 0 35.85 36.54 34.82 36.48 453798 36.48 up up correct
CERN.US Cerner Corporation 20210916 0 74.15 74.4 72.96 74.02 2097900 73.5804 down down correct
CERS.US Cerus Corporation 20210916 0 6.22 6.32 6.08 6.25 882700 6.25 up up correct
CERT.US Certara Inc 20210916 0 34.29 36.24 34.29 35.45 792500 35.45 up up correct
CETX.US Cemtrex Inc 20210916 0 1.17 1.18 1.15 1.16 186600 1.16 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20210916 0 0.07 0.0701 0.07 0.07 24400 0.07
CEVA.US CEVA Inc 20210916 0 45.13 46.41 45 46.26 115900 46.26 up up correct
CFAC.US CF Finance Acquisition Corp. III 20210916 0 850 850 850 850 280 850
CFB.US CrossFirst Bankshares Inc 20210916 0 12.22 12.48 11.86 11.97 94600 11.97 down down correct
CFBK.US CF Bankshares Inc 20210916 0 19.88 20.8 18.89 20.2 32583 20.1605 up up correct
CFFE.US CF Acquisition Corp. VIII 20210916 0 9.89 9.89 9.89 9.89 3100 9.89
CFFEU.US CF Acquisition Corp. VIII 20210916 0 10.06 10.07 9.97 10.06 5600 10.06
CFFEW.US CF Acquisition Corp. VIII 20210916 0 0.91 0.91 0.91 0.91 557 0.91
CFFI.US C&F Financial Corporation 20210916 0 52.25 53.03 52.25 53.03 2170 52.6105 up up correct
CFFN.US Capitol Federal Financial Inc 20210916 0 10.84 10.93 10.67 10.76 349918 10.6878 down down correct
CFFVU.US CF Acquisition Corp. V 20210916 0 10.22 10.28 10.13 10.13 3700 10.13 down up incorrect
CFFVW.US CF Acquisition Corp. V 20210916 0 1.0223 1.0223 1.0223 1.0223 479 1.0223
CFIV.US CF Acquisition Corp. IV 20210916 0 9.71 9.72 9.71 9.72 2700 9.72 up up correct
CFIVU.US CF Acquisition Corp. IV 20210916 0 9.99 9.99 9.945 9.945 300 9.945 down up incorrect
CFIVW.US CF Acquisition Corp. IV 20210916 0 0.85 0.927 0.85 0.85 1300 0.85
CFLT.US Confluent Inc. Class A Common Stock 20210916 0 67.47 68.6 65.65 67.74 1142200 67.74 up up correct
CFMS.US Conformis Inc 20210916 0 1.78 1.83 1.735 1.82 2713900 1.82 up up correct
CFRX.US ContraFect Corporation 20210916 0 3.99 4.05 3.9 4.01 64100 4.01 up up correct
CFV.US CF Acquisition Corp. V 20210916 0 9.84 9.9 9.84 9.86 8000 9.86 up up correct
CFVI.US CF Acquisition Corp. VI 20210916 0 9.77 9.77 9.77 9.77 0 9.77
CFVIU.US CF Acquisition Corp. VI 20210916 0 9.89 9.89 9.86 9.89 6500 9.89
CG.US The Carlyle Group Inc 20210916 0 50.39 50.92 50.25 50.79 1919062 50.5778 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210916 0 26.47 26.61 26.39 26.51 91500 26.2153 up up correct
CGBD.US TCG BDC Inc 20210916 0 13.72 13.76 13.53 13.61 247113 12.8649 down down correct
CGC.US Canopy Growth Corporation 20210916 0 14.735 15.05 14.65 14.83 2694700 14.83 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210916 0 24.59 24.59 24.59 24.59 0 24.59
CGEM.US Cullinan Oncology Inc 20210916 0 28.96 29.23 28.16 28.8 404300 28.8 down down correct
CGEN.US Compugen Ltd 20210916 0 6.08 6.24 5.92 6.14 466200 6.14 up up correct
CGNT.US Cognyte Software Ltd 20210916 0 27.79 28.18 27.72 27.95 488276 27.95 up up correct
CGNX.US Cognex Corporation 20210916 0 89.78 91.02 88.75 90.95 730336 90.8774 up up correct
CGO.US Calamos Global Total Return Fund 20210916 0 16.26 16.54 16.26 16.39 7702 15.9785 up up correct
CGRN.US Capstone Green Energy Corporation 20210916 0 4.47 4.8 4.42 4.77 147800 4.77 up up correct
CHCI.US Comstock Holding Companies Inc 20210916 0 5.04 5.14 4.81 5.14 28600 5.14 up up correct
CHCO.US City Holding Company 20210916 0 74.065 74.065 71.82 72.29 49067 71.7453 down down correct
CHDN.US Churchill Downs Incorporated 20210916 0 219.62 226.34 218.97 226.13 251745 225.4368 up down incorrect
CHEF.US The Chefs' Warehouse Inc 20210916 0 27.88 28.98 27.8 28.84 740100 28.84 up up correct
CHEK.US Check 20210916 0 1 1.02 1 1.01 469000 1.01 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210916 0 15.49 15.63 15.49 15.57 92562 15.1931 up up correct
CHK.US Chesapeake Energy Corporation 20210916 0 62.6 63.113 61.02 61.19 1432337 60.7527 down down correct
CHKEL.US Chesapeake Energy Corporation 20210916 0 29.6 30 29.25 29.6 31900 29.6
CHKEW.US Chesapeake Energy Corporation 20210916 0 36.41 36.41 35.9 35.9 191000 35.9 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210916 0 32.37 32.37 32.35 32.37 600 32.37
CHKP.US Check Point Software Technologies Ltd 20210916 0 117.32 117.85 117.09 117.41 676700 117.41 up up correct
CHMG.US Chemung Financial Corporation 20210916 0 45.56 45.695 45.01 45.54 3517 45.2301 down down correct
CHNG.US Change Healthcare Inc 20210916 0 21.59 21.62 21.47 21.51 2125300 21.51 down down correct
CHNGU.US Change Healthcare Inc 20210916 0 71.44 71.57 71.44 71.45 1700 70.6647 up up correct
CHNR.US China Natural Resources Inc 20210916 0 1.27 1.37 1.27 1.3 179700 1.3 up down incorrect
CHPM.US CHP Merger Corp 20210916 0 10.01 10.02 10 10 51000 10 down down correct
CHPMU.US CHP Merger Corp 20210916 0 10.35 10.35 10.35 10.35 0 10.35
CHPMW.US CHP Merger Corp 20210916 0 0.511 0.5149 0.4952 0.5 121123 0.5 down down correct
CHRS.US Coherus BioSciences Inc 20210916 0 15.68 16.04 15.295 16.03 691600 16.03 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210916 0 90.74 91.76 90.24 90.27 1043075 89.7766 down up incorrect
CHSCL.US CHS Inc 20210916 0 30.04 30.04 29.58 29.71 28618 29.2269 down down correct
CHSCM.US CHS Inc 20210916 0 28.19 28.4 27.99 28.14 31959 27.7133 down down correct
CHSCN.US CHS Inc 20210916 0 28.4 28.4 28.06 28.15 36137 27.6934 down down correct
CHSCO.US CHS Inc 20210916 0 28.84 28.91 28.69 28.71 106145 28.2071 down down correct
CHSCP.US CHS Inc 20210916 0 30.78 30.78 30.15 30.77 45762 30.2711 down down correct
CHTR.US Charter Communications Inc 20210916 0 767.91 769.24 758.61 765.24 895600 765.24 down down correct
CHUY.US Chuy's Holdings Inc 20210916 0 30.32 30.8 30.07 30.51 73500 30.51 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210916 0 10.27 10.34 10.27 10.32 82898 10.0377 up down incorrect
CHWAU.US CHW Acquisition Corp Unit 20210916 0 10 10 9.99 9.99 26700 9.99 down down correct
CHX.US ChampionX Corporation 20210916 0 23.39 23.42 22.68 23.26 1112800 23.26 down down correct
CHY.US Calamos Convertible and High Income Fund 20210916 0 16.19 16.4 16.18 16.36 82176 15.9621 up up correct
CIDM.US Cinedigm Corp 20210916 0 2.29 2.32 2.23 2.24 8061800 2.24 down down correct
CIFR.US Cipher Mining Inc 20210916 0 13.04 14.99 13.04 14.52 454500 14.52 up up correct
CIFRW.US Cipher Mining Inc 20210916 0 2.5 2.75 2.41 2.75 190658 2.75 up down incorrect
CIGI.US Colliers International Group Inc 20210916 0 131.52 132.46 130.78 131.71 133723 131.5758 up up correct
CIH.US China Index Holdings Limited 20210916 0 1.47 1.53 1.42 1.5 19300 1.5 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210916 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CIIGU.US CIIG Capital Partners II Inc Unit 20210916 0 10.37 10.37 10.05 10.06 101100 10.06 down down correct
CINF.US Cincinnati Financial Corporation 20210916 0 118.28 118.51 117.1 117.89 368865 117.2491 down up incorrect
CIVB.US Civista Bancshares Inc 20210916 0 22.48 22.8 22.22 22.53 43873 22.4053 up up correct
CIZN.US Citizens Holding Company 20210916 0 17.94 18 17.51 17.875 13282 17.4037 down down correct
CJJD.US China Jo 20210916 0 0.66 0.67 0.65 0.65 103400 0.65 down down correct
CKPT.US Checkpoint Therapeutics Inc 20210916 0 3.15 3.29 3.13 3.27 542700 3.27 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210916 0 9.91 9.93 9.91 9.91 31500 9.91
CLAQR.US CleanTech Acquisition Corp. Rights 20210916 0 0.22 0.24 0.22 0.24 5525 0.24 up down incorrect
CLAQU.US CleanTech Acquisition Corp. Units 20210916 0 10.4 10.4 10.4 10.4 0 10.4
CLAQW.US CleanTech Acquisition Corp. Warrant 20210916 0 0.49 0.49 0.4691 0.4799 8245 0.4799 down down correct
CLAR.US Clarus Corporation 20210916 0 27.4 27.56 26.92 27.35 90452 27.3265 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210916 0 10.09 10.09 10.09 10.09 400 10.09
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20210916 0 0.4221 0.43 0.4221 0.43 19087 0.43 up up correct
CLBK.US Columbia Financial Inc 20210916 0 17.39 17.56 17.24 17.49 276000 17.49 up down incorrect
CLBS.US Caladrius Biosciences Inc 20210916 0 1.23 1.24 1.22 1.24 147100 1.24 up up correct
CLBT.US Cellebrite DI 20210916 0 10.17 13.24 10.103 12.15 1717800 12.15 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20210916 0 2.5 2.93 2.41 2.71 722644 2.71 up up correct
CLDB.US Cortland Bancorp 20210916 0 27.31 27.31 26.37 26.37 500 26.37 down down correct
CLDX.US Celldex Therapeutics Inc 20210916 0 53.22 53.99 52.2 53.28 543600 53.28 up up correct
CLEU.US China Liberal Education Holdings Limited 20210916 0 3.198 3.198 2.66 2.94 2802700 2.94 down down correct
CLFD.US Clearfield Inc 20210916 0 44.1 45.36 43.54 44.85 41800 44.85 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20210916 0 16.88 16.88 16.88 16.88 900 16.88
CLIR.US ClearSign Technologies Corporation 20210916 0 2.21 2.28 2.15 2.19 73600 2.19 down down correct
CLLS.US Cellectis S.A 20210916 0 13.83 13.88 13.511 13.55 50400 13.55 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20210916 0 7.26 7.54 6.9 7.47 108700 7.47 up up correct
CLNE.US Clean Energy Fuels Corp 20210916 0 8.06 8.31 8.02 8.14 3424200 8.14 up up correct
CLNN.US Clene Inc 20210916 0 7.38 7.85 7.29 7.68 133200 7.68 up up correct
CLNNW.US Clene Inc 20210916 0 0.9 0.95 0.86 0.9493 32833 0.9493 up down incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20210916 0 9.9 9.925 9.9 9.925 100300 9.925 up up correct
CLOER.US Clover Leaf Capital Corp. Rights 20210916 0 0.402 0.43 0.4 0.43 112819 0.43 up up correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210916 0 10.32 10.33 10.25 10.3 101400 10.3 down down correct
CLOV.US Clover Health Investments Corp 20210916 0 8.3 8.62 8.07 8.14 29421393 8.14 down up incorrect
CLPS.US CLPS Incorporation 20210916 0 3.02 3.149 2.95 3 59100 3 down down correct
CLPT.US ClearPoint Neuro Inc 20210916 0 18.05 18.93 17.93 18.92 139800 18.92 up up correct
CLRB.US Cellectar Biosciences Inc 20210916 0 0.99 1.01 0.97 0.99 209000 0.99
CLRM.US Clarim Acquisition Corp 20210916 0 9.7 9.72 9.7 9.7 11400 9.7
CLRMU.US Clarim Acquisition Corp 20210916 0 9.85 9.88 9.85 9.86 13100 9.86 up up correct
CLRMW.US Clarim Acquisition Corp 20210916 0 0.57 0.6 0.5601 0.58 2103 0.58 up up correct
CLRO.US ClearOne Inc 20210916 0 2.45 2.56 2.45 2.5 30500 2.5 up down incorrect
CLSD.US Clearside Biomedical Inc 20210916 0 6.5 6.549 6.17 6.5 346700 6.5
CLSK.US CleanSpark Inc 20210916 0 12.55 12.8 12.39 12.66 580900 12.66 up down incorrect
CLSN.US Celsion Corporation 20210916 0 1.02 1.05 0.98 1.05 1241800 1.05 up up correct
CLVR.US Clever Leaves Holdings Inc 20210916 0 8.4 8.695 8.29 8.64 51100 8.64 up up correct
CLVRW.US Clever Leaves Holdings Inc 20210916 0 1.36 1.36 1.18 1.31 21900 1.31 down down correct
CLVS.US Clovis Oncology Inc 20210916 0 4.48 4.64 4.4 4.61 3439300 4.61 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210916 0 3.51 3.63 3.45 3.62 63400 3.62 up up correct
CLXT.US Calyxt Inc 20210916 0 3.6 3.73 3.36 3.4 263200 3.4 down down correct
CMAX.US CareMax Inc 20210916 0 9.59 10.05 9.44 9.6 791100 9.6 up up correct
CMAXW.US CareMax Inc 20210916 0 3.01 3.01 2.6 2.91 10511 2.91 down down correct
CMBM.US Cambium Networks Corporation 20210916 0 35.78 36.63 35.4 36.46 124400 36.46 up up correct
CMCO.US Columbus McKinnon Corporation 20210916 0 43.95 44.05 43.43 43.65 122547 43.5976 down down correct
CMCSA.US Comcast Corporation 20210916 0 57.25 57.7299 56.4 57.28 18591051 57.0278 up up correct
CMCT.US CIM Commercial Trust Corporation 20210916 0 6.94 6.96 6.5 6.59 245649 6.5206 down down correct
CME.US CME Group Inc 20210916 0 189.51 191.335 188.64 188.69 1273867 185.2899 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210916 0 16.59 16.71 16.43 16.44 224200 16.44 down down correct
CMLS.US Cumulus Media Inc 20210916 0 10.185 10.37 9.75 10.01 20800 10.01 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210916 0 9.92 9.92 9.9 9.91 204100 9.91 down up incorrect
CMLTU.US CM Life Sciences III Inc 20210916 0 10.29 10.349 10.22 10.22 3100 10.22 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210916 0 1.84 1.84 1.65 1.69 59080 1.69 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20210916 0 12.56 12.78 12.2 12.4 35300 12.4 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20210916 0 4.73 4.78 4.45 4.62 51900 4.62 down down correct
CMPR.US Cimpress plc 20210916 0 86.2 90.74 86.2 90 112900 90 up up correct
CMPS.US COMPASS Pathways plc 20210916 0 32.64 33.52 32.2595 33.36 256341 33.36 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210916 0 3.5 3.5 3.5 3.5 1000 3.5
CMRX.US Chimerix Inc 20210916 0 6.26 6.35 6.06 6.14 1080900 6.14 down down correct
CMTL.US Comtech Telecommunications Corp 20210916 0 25.54 26.05 25.26 25.63 143372 25.5175 up up correct
CNBKA.US Century Bancorp Inc 20210916 0 114.5 114.77 114.49 114.6 7612 114.4211 up up correct
CNCE.US Concert Pharmaceuticals Inc 20210916 0 3.46 3.46 3.32 3.39 46500 3.39 down up incorrect
CNDT.US Conduent Incorporated 20210916 0 6.8 6.85 6.61 6.63 1326400 6.63 down down correct
CNET.US ZW Data Action Technologies Inc 20210916 0 1.36 1.37 1.33 1.34 50300 1.34 down down correct
CNEY.US CN Energy Group. Inc 20210916 0 5.13 5.3 5.13 5.28 14100 5.28 up up correct
CNFR.US Conifer Holdings Inc 20210916 0 3.07 3.07 2.91 3 14800 3 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210916 0 25.2469 25.2469 25.02 25.2 1050 24.7707 down down correct
CNNB.US Cincinnati Bancorp Inc 20210916 0 14.41 14.41 14.41 14.41 0 14.41
CNOB.US ConnectOne Bancorp Inc 20210916 0 28.56 28.84 28.46 28.5 129486 28.3934 down down correct
CNOBP.US ConnectOne Bancorp Inc 20210916 0 26.03 26.25 26.01 26.25 16600 25.8843 up up correct
CNRLX.US CNRLX 20210916 0 11.81 11.81 11.81 11.81 0 11.81
CNROX.US CNROX 20210916 0 10.95 10.95 10.95 10.95 0 10.6209
CNSL.US Consolidated Communications Holdings Inc 20210916 0 8.84 8.92 8.57 8.88 403700 8.88 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210916 0 1.56 1.56 1.51 1.53 35500 1.53 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210916 0 21.01 21.2 19.23 19.24 103900 19.24 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210916 0 21.65 21.65 18.91 20.55 92006 20.55 down down correct
CNTG.US Centogene N.V 20210916 0 10.08 10.36 10.08 10.29 14400 10.29 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210916 0 9.86 9.9 9.86 9.89 20200 9.89 up up correct
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210916 0 10.21 10.21 10.2 10.2 1600 10.2 down down correct
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20210916 0 0.46 0.465 0.4598 0.4601 19060 0.4601 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20210916 0 182 192 182 185 1100 185 up up correct
CNTY.US Century Casinos Inc 20210916 0 13.03 13.03 12.35 12.58 176000 12.58 down down correct
CNXC.US Concentrix Corporation 20210916 0 173.14 174.08 170.66 171.73 75600 171.497 down up incorrect
CNXN.US PC Connection Inc 20210916 0 45.27 45.41 44.72 45.14 23433 44.2312 down down correct
COCP.US Cocrystal Pharma Inc 20210916 0 1.06 1.08 1.05 1.08 301900 1.08 up up correct
CODA.US Coda Octopus Group Inc 20210916 0 8.97 8.97 8.769 8.782 4900 8.782 down down correct
CODX.US Co 20210916 0 9.538 9.95 9.538 9.85 485300 9.85 up up correct
COF.US PN 20210916 0 25.29 25.42 25.24 25.41 51755 25.0465 up up correct
COFS.US ChoiceOne Financial Services Inc 20210916 0 24.665 25.3 24.635 25.28 3812 25.0313 up up correct
COGT.US Cogent Biosciences Inc 20210916 0 8.15 8.39 7.93 8.31 51206 8.31 up up correct
COHR.US Coherent Inc 20210916 0 252.26 254.21 252.08 253.27 155500 253.27 up down incorrect
COHU.US Cohu Inc 20210916 0 33.52 34.3 33.21 33.98 278700 33.98 up up correct
COIN.US Coinbase Global Inc 20210916 0 247.38 247.46 239.61 243.21 2596793 243.21 down up incorrect
COKE.US Coca 20210916 0 384.5 385.67 382.3884 383.25 13982 383.0092 down down correct
COLB.US Columbia Banking System Inc 20210916 0 33.54 33.71 32.99 33.22 239847 32.9731 down down correct
COLI.US Colicity Inc 20210916 0 9.7 9.71 9.67 9.7 6500 9.7
COLIU.US Colicity Inc 20210916 0 9.9 9.9 9.86 9.9 1700 9.9
COLIW.US Colicity Inc 20210916 0 0.8201 0.899 0.78 0.83 23614 0.83 up up correct
COLL.US Collegium Pharmaceutical Inc 20210916 0 19.95 19.99 19.48 19.67 269100 19.67 down down correct
COLM.US Columbia Sportswear Company 20210916 0 101.74 102.43 101.08 101.15 354654 100.903 down down correct
COMM.US CommScope Holding Company Inc 20210916 0 14.58 14.85 14.385 14.61 1155400 14.61 up up correct
COMS.US COMSovereign Holding Corp 20210916 0 1.74 1.825 1.74 1.8 104600 1.8 up up correct
COMSW.US COMSovereign Holding Corp 20210916 0 0.54 0.54 0.4584 0.5125 23921 0.5125 down down correct
CONE.US CyrusOne Inc 20210916 0 76.97 77.54 76.225 77.5 552703 76.9897 up up correct
CONN.US Conn's Inc 20210916 0 23.38 23.95 23.38 23.52 282700 23.52 up up correct
CONX.US CONX Corp 20210916 0 9.785 9.83 9.777 9.83 15000 9.83 up up correct
CONXU.US CONX Corp 20210916 0 10.174 10.174 10.174 10.174 0 10.174
CONXW.US CONX Corp 20210916 0 1.0999 1.0999 1.05 1.05 5845 1.05 down down correct
COOLU.US Corner Growth Acquisition Corp 20210916 0 9.98 10 9.98 10 5500 10 up up correct
COOLW.US Corner Growth Acquisition Corp 20210916 0 0.84 0.85 0.84 0.85 2100 0.85 up down incorrect
COOP.US Mr. Cooper Group Inc 20210916 0 40.59 40.85 39.87 39.97 1085000 39.97 down down correct
CORT.US Corcept Therapeutics Incorporated 20210916 0 20.35 20.64 20.26 20.63 548900 20.63 up up correct
COST.US Costco Wholesale Corporation 20210916 0 460.79 463.77 456.57 463.31 1577709 462.5617 up up correct
COUP.US Coupa Software Incorporated 20210916 0 239.86 248.19 238.87 246.51 701400 246.51 up up correct
COVA.US COVA Acquisition Corp 20210916 0 9.66 9.69 9.66 9.68 1600 9.68 up up correct
COVAU.US COVA Acquisition Corp 20210916 0 9.88 9.88 9.88 9.88 600 9.88
COVAW.US COVA Acquisition Corp 20210916 0 0.5199 0.53 0.5199 0.53 6267 0.53 up up correct
COWN.US Cowen Inc 20210916 0 34.9 35.11 34.475 34.7 203454 34.6059 down down correct
COWNL.US Cowen Group Inc 20210916 0 27.98 28.49 27.98 28.36 2921 27.8474 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20210916 0 9.74 9.78 9.71 9.75 302700 9.75 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20210916 0 9.95 9.96 9.89 9.89 4700 9.89 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210916 0 0.92 0.95 0.85 0.934 31800 0.934 up down incorrect
CPHC.US Canterbury Park Holding Corporation 20210916 0 17.1 17.34 17.1 17.34 600 17.34 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20210916 0 2.85 2.95 2.85 2.87 26900 2.87 up up correct
CPLP.US Capital Product Partners L.P 20210916 0 13.54 13.87 13.401 13.7 109114 13.5992 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210916 0 3.2 3.33 3.18 3.3 222100 3.3 up up correct
CPRDX.US CPRDX 20210916 0 11.02 11.02 11.02 11.02 0 10.8845
CPREX.US CPREX 20210916 0 11.02 11.02 11.02 11.02 0 10.8791
CPRSX.US CPRSX 20210916 0 11.02 11.02 11.02 11.02 0 10.9019
CPRT.US Copart Inc 20210916 0 149.13 152.75 149.13 152.27 1557300 152.27 up up correct
CPRTX.US CPRTX 20210916 0 11.01 11.01 11.01 11.01 0 10.8897
CPRX.US Catalyst Pharmaceuticals Inc 20210916 0 5.02 5.02 4.87 4.97 553400 4.97 down down correct
CPSH.US CPS Technologies Corporation 20210916 0 5.6 5.6 5.33 5.39 146000 5.39 down down correct
CPSI.US Computer Programs and Systems Inc 20210916 0 35.92 36.5 35.9 36.07 217800 36.07 up up correct
CPSS.US Consumer Portfolio Services Inc 20210916 0 5.51 5.71 5.48 5.71 20100 5.71 up up correct
CPTAG.US Capitala Finance Corp 20210916 0 25.23 25.31 25.23 25.31 1430 24.9569 up up correct
CPTAL.US Capitala Finance Corp 20210916 0 25.12 25.1393 25.12 25.1368 1022 24.7698 up up correct
CPUH.US UN 20210916 0 9.99 10.02 9.99 10 29578 10 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210916 0 20.36 20.64 20.21 20.21 38000 19.6538 down down correct
CRAI.US CRA International Inc 20210916 0 92.59 92.9 91.61 92.15 22162 91.8558 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210916 0 1.11 1.14 1.11 1.13 512500 1.13 up up correct
CRBU.US Caribou Biosciences Inc 20210916 0 27.5 27.97 27.1 27.67 553500 27.67 up up correct
CRCT.US Cricut Inc 20210916 0 31.09 31.76 30.91 31.33 309400 31.33 up down incorrect
CRDF.US Cardiff Oncology Inc 20210916 0 6.59 6.76 6.43 6.73 484100 6.73 up up correct
CRDFX.US CRDFX 20210916 0 24.6 24.6 24.6 24.6 0 24.6
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210916 0 24.59 24.59 24.59 24.59 0 24.1895
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210916 0 3.994 4.31 3.89 4.31 1369200 4.31 up up correct
CRDLX.US CRDLX 20210916 0 24.58 24.58 24.58 24.58 0 24.58
CRDTX.US Griffin Inst Access Credit Fund CL A 20210916 0 24.59 24.59 24.59 24.59 0 24.59
CREDX.US CREDX 20210916 0 10.38 10.38 10.38 10.38 0 10.1804
CREG.US China Recycling Energy Corporation 20210916 0 6.13 6.28 6 6.11 40800 6.11 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210916 0 0.25 0.25 0.25 0.25 350 0.25
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210916 0 5.72 5.72 5.35 5.47 163600 5.47 down down correct
CREX.US Creative Realities Inc 20210916 0 1.31 1.32 1.26 1.3 42200 1.3 down down correct
CRIS.US Curis Inc 20210916 0 8.39 8.41 8.22 8.39 702400 8.39
CRKN.US Crown ElectroKinetics Corp 20210916 0 2.99 3.08 2.89 3.03 25700 3.03 up up correct
CRMD.US CorMedix Inc 20210916 0 4.59 4.72 4.5 4.68 122600 4.68 up down incorrect
CRMT.US America's Car 20210916 0 120.7 121.84 117.92 121.71 64500 121.71 up up correct
CRNC.US Cerence Inc 20210916 0 108.2 108.2 103.94 105.145 196800 105.145 down down correct
CRNT.US Ceragon Networks Ltd 20210916 0 3.64 3.75 3.61 3.69 391500 3.69 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20210916 0 23.39 24.07 22.83 23.54 299900 23.54 up up correct
CRON.US Cronos Group Inc 20210916 0 5.91 5.98 5.87 5.93 954900 5.93 up up correct
CROX.US Crocs Inc 20210916 0 153.62 159.76 153.25 157.82 2788500 157.82 up up correct
CRSP.US CRISPR Therapeutics AG 20210916 0 116.9 118.5 114.64 117.42 642200 117.42 up up correct
CRSR.US Corsair Gaming Inc 20210916 0 29.45 29.765 29.26 29.48 1081000 29.48 up up correct
CRTD.US Creatd Inc 20210916 0 3.3 3.42 3.18 3.33 519700 3.33 up up correct
CRTDW.US Creatd Inc 20210916 0 1.11 1.17 1.11 1.17 476 1.17 up up correct
CRTO.US Criteo S.A 20210916 0 35.14 35.5 34.62 34.94 87300 34.94 down up incorrect
CRTX.US Cortexyme Inc 20210916 0 85.77 91.02 83.883 90.42 208200 90.42 up up correct
CRUS.US Cirrus Logic Inc 20210916 0 87.87 88.73 86.71 88.18 349800 88.18 up up correct
CRVL.US CorVel Corporation 20210916 0 170.39 174.46 168.81 173.21 41200 173.21 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210916 0 2.28 2.52 2.22 2.26 4082600 2.26 down down correct
CRWD.US CrowdStrike Holdings Inc 20210916 0 260.23 265.06 257.05 264.74 2282800 264.74 up up correct
CRWS.US Crown Crafts Inc 20210916 0 7.16 7.16 7.12 7.14 5651 6.8018 down down correct
CRXT.US Clarus Therapeutics Holdings Inc 20210916 0 8 8.19 7.509 7.83 1685500 7.83 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210916 0 0.74 0.83 0.73 0.8298 146038 0.8298 up down incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20210916 0 9.82 9.82 9.75 9.75 2900 9.75 down up incorrect
CRZNU.US Corazon Capital V838 Monoceros Corp 20210916 0 9.97 9.97 9.97 9.97 0 9.97
CRZNW.US Corazon Capital V838 Monoceros Corp 20210916 0 0.7 0.7005 0.7 0.7001 387 0.7001 up up correct
CSBR.US Champions Oncology Inc 20210916 0 10.42 10.69 10.11 10.67 25873 10.67 up up correct
CSCO.US Cisco Systems Inc 20210916 0 58.309 58.82 57.125 57.33 24029590 56.9453 down down correct
CSCW.US Color Star Technology Co. Ltd 20210916 0 0.95 1 0.94 0.96 894400 0.96 up down incorrect
CSGP.US CoStar Group Inc 20210916 0 88.69 89.39 88.33 89.1 861000 89.1 up up correct
CSGS.US CSG Systems International Inc 20210916 0 48.33 48.44 47.79 47.8 113718 47.5747 down down correct
CSII.US Cardiovascular Systems Inc 20210916 0 35.85 36.31 35.3 36.27 136600 36.27 up up correct
CSIQ.US Canadian Solar Inc 20210916 0 37.02 37.12 36.2 36.54 736000 36.54 down down correct
CSPI.US CSP Inc 20210916 0 9.01 9.07 8.95 8.99 4800 8.99 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210916 0 18.54 18.58 18.41 18.51 137921 18.1143 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210916 0 23.88 25 23.725 25 107300 25 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210916 0 26.55 26.557 26.325 26.325 1900 25.7215 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210916 0 27.87 27.87 27.7 27.75 1350 26.9439 down down correct
CSTE.US Caesarstone Ltd 20210916 0 13.35 13.35 13.055 13.13 103994 13.0236 down up incorrect
CSTL.US Castle Biosciences Inc 20210916 0 74.21 76.4 73.67 76.21 118700 76.21 up up correct
CSTR.US Capstar Financial Holdings Inc 20210916 0 21.69 21.69 21.47 21.57 68593 21.5129 down down correct
CSWC.US Capital Southwest Corporation 20210916 0 26.54 26.5499 26.11 26.13 136355 25.1757 down down correct
CSWI.US CSW Industrials Inc 20210916 0 127.94 128.22 125.95 126.9 26522 126.7593 down up incorrect
CSX.US CSX Corporation 20210916 0 30.9909 31.06 30.735 30.91 12604115 30.8289 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20210916 0 9.743 9.76 9.742 9.76 6400 9.76 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20210916 0 9.95 9.95 9.92 9.95 1300 9.95
CTAQW.US Carney Technology Acquisition Corp. II 20210916 0 0.633 0.65 0.633 0.65 60500 0.65 up up correct
CTAS.US Cintas Corporation 20210916 0 398.76 400.36 395.545 399.55 271458 398.6752 up down incorrect
CTBI.US Community Trust Bancorp Inc 20210916 0 39.97 40.1744 39.21 39.68 42701 39.315 down down correct
CTG.US Computer Task Group Incorporated 20210916 0 8.26 8.43 8.23 8.42 23800 8.42 up up correct
CTHR.US Charles & Colvard Ltd 20210916 0 2.78 2.8 2.71 2.77 100000 2.77 down up incorrect
CTIB.US Yunhong CTI Ltd 20210916 0 1.88 1.98 1.88 1.94 141500 1.94 up up correct
CTIC.US CTI BioPharma Corp 20210916 0 3.02 3.05 2.98 3.03 583400 3.03 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20210916 0 28.15 28.63 26.85 27.85 470900 27.85 down up incorrect
CTLP.US Cantaloupe Inc 20210916 0 9.82 10.04 9.75 9.99 290840 9.99 up up correct
CTMX.US CytomX Therapeutics Inc 20210916 0 4.99 5.11 4.81 5.06 773700 5.06 up up correct
CTRE.US CareTrust REIT Inc 20210916 0 21.6 22.0599 21.51 21.73 712638 21.2022 up up correct
CTRM.US Castor Maritime Inc 20210916 0 2.652 2.88 2.51 2.58 12082930 2.58 down down correct
CTRN.US Citi Trends Inc 20210916 0 70.39 71.46 69.26 70.52 255000 70.52 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20210916 0 76.48 76.86 76 76.76 1900204 76.5325 up down incorrect
CTSO.US Cytosorbents Corporation 20210916 0 8.21 8.5 8.12 8.35 319200 8.35 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210916 0 2.002 2.09 1.97 2.08 1494400 2.08 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210916 0 0.7251 0.7251 0.7005 0.7008 2427 0.7008 down down correct
CTXS.US Citrix Systems Inc 20210916 0 112.31 112.82 109.15 110.95 1996558 110.432 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210916 0 6.0179 6.0179 5.9317 5.9869 8282 5.5412 down down correct
CUE.US Cue Biopharma Inc 20210916 0 12.05 12.58 11.78 12.51 188200 12.51 up up correct
CUEN.US Cuentas Inc 20210916 0 3.03 3.103 2.96 2.99 60900 2.99 down down correct
CUENW.US Cuentas Inc 20210916 0 1.01 1.01 1.01 1.01 351 1.01
CULL.US Cullman Bancorp Inc. Common Stock 20210916 0 12.75 12.95 12.44 12.72 15800 12.72 down down correct
CURI.US CuriosityStream Inc 20210916 0 10.83 11.14 10.61 11.07 346300 11.07 up up correct
CURIW.US CuriosityStream Inc 20210916 0 3.02 3.05 2.97 3.02 3363 3.02
CUTR.US Cutera Inc 20210916 0 49.71 49.74 46.9 47.88 133600 47.88 down up incorrect
CVAC.US CureVac N.V 20210916 0 56 57.044 54.28 55.11 633400 55.11 down down correct
CVBF.US CVB Financial Corp 20210916 0 19.17 19.17 18.89 19.02 433420 18.6955 down down correct
CVCO.US Cavco Industries Inc 20210916 0 249.91 256.7 248.16 251.23 37300 251.23 up up correct
CVCY.US Central Valley Community Bancorp 20210916 0 20.18 20.61 20.12 20.41 31994 20.2969 up up correct
CVET.US Covetrus Inc 20210916 0 19.6 20.49 19.5 20.26 950800 20.26 up up correct
CVGI.US Commercial Vehicle Group Inc 20210916 0 9.14 9.79 9.14 9.58 422500 9.58 up up correct
CVGW.US Calavo Growers Inc 20210916 0 34.86 36.88 34.58 36.6 515785 35.5969 up up correct
CVLG.US Covenant Logistics Group Inc 20210916 0 23.02 23.05 22.22 22.36 169100 22.36 down down correct
CVLT.US Commvault Systems Inc 20210916 0 78.6 79.04 78.32 78.36 234500 78.36 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210916 0 21.29 21.5 21.1 21.45 41685 21.307 up up correct
CVRX.US CVRx Inc. Common Stock 20210916 0 15.96 16.49 14.86 15.78 268200 15.78 down down correct
CVV.US CVD Equipment Corporation 20210916 0 4.52 4.6 4.41 4.51 59800 4.51 down down correct
CWBC.US Community West Bancshares 20210916 0 13.1999 13.1999 12.98 13.05 1100 12.9797 down up incorrect
CWBR.US CohBar Inc 20210916 0 1.12 1.138 1.1 1.12 426200 1.12
CWCO.US Consolidated Water Co. Ltd 20210916 0 11.83 11.89 11.6065 11.75 65426 11.6632 down up incorrect
CWST.US Casella Waste Systems Inc 20210916 0 75.73 75.73 74.66 75.12 152800 75.12 down down correct
CXDC.US China XD Plastics Company Limited 20210916 0 0.43 0.45 0.4 0.43 432100 0.43
CXDO.US Crexendo Inc 20210916 0 5.72 5.98 5.72 5.76 7600 5.76 up up correct
CYAD.US Celyad Oncology SA 20210916 0 4.43 4.48 4.33 4.36 4600 4.36 down down correct
CYAN.US Cyanotech Corporation 20210916 0 2.9 2.97 2.84 2.93 27000 2.93 up up correct
CYBE.US CyberOptics Corporation 20210916 0 38.5 39.51 38.24 39.23 27900 39.23 up down incorrect
CYBR.US CyberArk Software Ltd 20210916 0 161.98 164.59 160.59 164.31 249200 164.31 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210916 0 5.9 5.99 5.65 5.78 194800 5.78 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20210916 0 8.0207 8.0207 8.0207 8.0207 39 7.8575
CYCN.US Cyclerion Therapeutics Inc 20210916 0 2.92 3.238 2.87 3.1 701000 3.1 up up correct
CYPS.US Cyclo3pss Corporation 20210916 0 0.0006 0.0006 0.0006 0.0006 0 0.0006
CYRN.US Cyren Ltd 20210916 0 0.59 0.65 0.56 0.61 3867100 0.61 up up correct
CYRX.US Cryoport Inc 20210916 0 63.83 66.07 63.26 65.78 143500 65.78 up down incorrect
CYT.US Cyteir Therapeutics Inc. Common Stock 20210916 0 20.655 21.19 19.64 20.75 189300 20.75 up up correct
CYTH.US Cyclo Therapeutics Inc 20210916 0 6.51 7.01 6.25 6.61 51175 6.61 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210916 0 3 3 3 3 0 3
CYTK.US Cytokinetics Incorporated 20210916 0 33.8 34.36 33.07 33.49 622700 33.49 down down correct
CYTO.US Auris Medical Holding Ltd 20210916 0 2.22 2.27 2.191 2.25 102800 2.25 up down incorrect
CYXT.US Cyxtera Technologies Inc 20210916 0 9.15 9.19 8.77 8.9 718300 8.9 down down correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210916 0 1.96 2.04 1.96 2.0133 34051 2.0133 up up correct
CZNC.US Citizens & Northern Corporation 20210916 0 24.48 24.49 23.8 24.1 38955 23.839 down down correct
CZR.US Caesars Entertainment Inc 20210916 0 107.52 109.5 106.79 108.57 1584955 108.57 up up correct
CZWI.US Citizens Community Bancorp Inc 20210916 0 13.79 13.79 13.7 13.74 8200 13.74 down down correct
DADA.US Dada Nexus Limited 20210916 0 21.33 22.01 20.72 21.85 926600 21.85 up up correct
DAKT.US Daktronics Inc 20210916 0 5.61 5.61 5.45 5.47 86100 5.47 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210916 0 7.01 7.01 6.66 6.88 12625 6.7195 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210916 0 9.77 9.77 9.77 9.77 200 9.77
DARE.US Daré Bioscience Inc 20210916 0 1.66 1.7 1.65 1.69 1286600 1.69 up up correct
DATS.US DatChat Inc. Common Stock 20210916 0 7.04 7.7 6.8 7.68 3596700 7.68 up up correct
DATSW.US DatChat Inc. Series A Warrant 20210916 0 2.5 2.75 2.25 2.7 167200 2.7 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210916 0 24.8 25.4 24.47 25.23 168000 25.23 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210916 0 10.105 10.12 10.1 10.12 2500 10.12 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210916 0 10.925 10.925 10.925 10.925 0 10.925
DBDRW.US Roman DBDR Tech Acquisition Corp 20210916 0 1.625 1.65 1.6 1.65 41026 1.65 up up correct
DBGI.US Digital Brands Group Inc 20210916 0 2.66 2.823 2.63 2.72 239700 2.72 up up correct
DBGIW.US Digital Brands Group Inc 20210916 0 0.83 1.015 0.8 0.95 2166 0.95 up up correct
DBTX.US Decibel Therapeutics Inc 20210916 0 7.63 8.36 7.35 8.18 52100 8.18 up up correct
DBVT.US DBV Technologies S.A 20210916 0 5.18 5.19 5.09 5.13 36100 5.13 down down correct
DBX.US Dropbox Inc 20210916 0 30.74 31.105 30.56 31.06 2296600 31.06 up down incorrect
DCBO.US Docebo Inc 20210916 0 90.24 92.75 88.235 92.32 231000 92.32 up up correct
DCOM.US Dime Community Bancshares Inc 20210916 0 32.17 32.18 31.5 31.61 118595 31.3934 down down correct
DCOMP.US Dime Community Bancshares Inc 20210916 0 26.16 26.16 26 26.16 10200 25.8178
DCPH.US Deciphera Pharmaceuticals Inc 20210916 0 30.81 31.85 29.71 31.75 606200 31.75 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210916 0 9.98 10.1 9.96 9.99 1285300 9.99 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210916 0 10.6 10.6 10.6 10.6 0 10.6
DCRCW.US Decarbonization Plus Acquisition Corp III 20210916 0 1.8 2.08 1.75 1.9999 64033 1.9999 up down incorrect
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210916 0 10.05 10.13 10.05 10.13 1100 10.13 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210916 0 9.88 9.92 9.88 9.89 66662 9.89 up up correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210916 0 10.36 10.36 10.32 10.32 4200 10.32 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210916 0 1.34 1.41 1.32 1.39 23874 1.39 up up correct
DCT.US Duck Creek Technologies Inc 20210916 0 49.72 50.455 48.79 49.61 456889 49.61 down down correct
DCTH.US Delcath Systems Inc 20210916 0 9.3 9.455 9.02 9.08 22788 9.08 down down correct
DDMX.US DD3 Acquisition Corp. II 20210916 0 9.92 9.92 9.92 9.92 479 9.92
DDOG.US Datadog Inc 20210916 0 139.19 144.63 138.87 144.14 2799100 144.14 up down incorrect
DENN.US Denny's Corporation 20210916 0 15.75 16.16 15.57 16.07 397800 16.07 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20210916 0 0.53 0.55 0.53 0.54 543300 0.54 up down incorrect
DFH.US Dream Finders Homes Inc 20210916 0 19.49 20.02 19.2 19.48 198700 19.48 down up incorrect
DFPH.US DFP Healthcare Acquisitions Corp 20210916 0 9.9 9.92 9.9 9.9 10000 9.9
DFPHU.US DFP Healthcare Acquisitions Corp 20210916 0 10.24 10.25 10.24 10.25 20356 10.25 up up correct
DFPHW.US DFP Healthcare Acquisitions Corp 20210916 0 1.36 1.5 1.21 1.28 49932 1.28 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210916 0 1.99 2.03 1.94 1.94 121342 1.94 down down correct
DGICA.US Donegal Group Inc 20210916 0 14.51 14.565 14.34 14.43 35330 14.2681 down down correct
DGICB.US Donegal Group Inc 20210916 0 12.61 12.61 12.61 12.61 221 12.61
DGII.US Digi International Inc 20210916 0 21.09 21.12 20.66 21.1 110800 21.1 up up correct
DGLY.US Digital Ally Inc 20210916 0 1.33 1.34 1.29 1.3 500900 1.3 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20210916 0 9.93 9.95 9.91 9.93 21600 9.93
DGNU.US Dragoneer Growth Opportunities Corp. III 20210916 0 9.87 9.87 9.87 9.87 500 9.87
DH.US Definitive Healthcare Corp. Class A Common Stock 20210916 0 40.66 48.43 40.6 47.22 1699800 47.22 up down incorrect
DHBC.US DHB Capital Corp 20210916 0 9.69 9.7 9.68 9.7 3100 9.7 up up correct
DHBCU.US DHB Capital Corp 20210916 0 9.94 9.95 9.85 9.85 1200 9.85 down down correct
DHBCW.US DHB Capital Corp 20210916 0 0.69 0.69 0.6701 0.6701 6919 0.6701 down down correct
DHC.US Diversified Healthcare Trust 20210916 0 3.42 3.475 3.37 3.46 1237458 3.46 up up correct
DHCA.US DHC Acquisition Corp 20210916 0 9.7 9.7 9.7 9.7 300 9.7
DHCAU.US DHC Acquisition Corp 20210916 0 9.84 9.84 9.84 9.84 300 9.84
DHCAW.US DHC Acquisition Corp 20210916 0 0.621 0.621 0.621 0.621 32 0.621
DHCNI.US DHCNI 20210916 0 24.59 24.83 24.54 24.83 15900 24.4725 up up correct
DHCNL.US Diversified Healthcare Trust 20210916 0 24.98 25.05 24.85 25.04 14626 25.04 up up correct
DHHC.US DiamondHead Holdings Corp 20210916 0 9.73 9.75 9.73 9.75 12400 9.75 up up correct
DHHCU.US DiamondHead Holdings Corp 20210916 0 9.91 9.94 9.87 9.87 15400 9.87 down down correct
DHHCW.US DiamondHead Holdings Corp 20210916 0 0.684 0.7299 0.684 0.684 3013 0.684
DHIL.US Diamond Hill Investment Group Inc 20210916 0 180.86 181.05 179.195 179.76 3456 179.76 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20210916 0 15 16.61 14.63 16.6 284700 16.6 up up correct
DICE.US Dice Molecules Holdings LLC 20210916 0 35.04 40 30.39 34.75 484062 34.75 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210916 0 9.7 9.7 9.7 9.7 100000 9.7
DILAU.US DILA Capital Acquisition Corp. Unit 20210916 0 11.3 11.3 11.3 11.3 0 11.3
DIOD.US Diodes Incorporated 20210916 0 94.7 95.62 93.01 95.17 218200 95.17 up up correct
DISA.US Disruptive Acquisition Corporation I 20210916 0 9.676 9.676 9.676 9.676 0 9.676
DISAU.US Disruptive Acquisition Corporation I 20210916 0 9.86 9.86 9.86 9.86 0 9.86
DISAW.US Disruptive Acquisition Corporation I 20210916 0 0.5801 0.64 0.5599 0.6 11384 0.6 up up correct
DISCA.US Discovery Inc 20210916 0 26.74 27.2 26.545 26.99 4933486 26.99 up up correct
DISCB.US Discovery Inc 20210916 0 42.6 45.5 42.6 44.73 2100 44.73 up down incorrect
DISCK.US Discovery Inc 20210916 0 25.75 25.91 25.42 25.77 5623010 25.77 up up correct
DISH.US DISH Network Corporation 20210916 0 42.86 43.12 42.35 42.74 1142000 42.74 down down correct
DJCO.US Daily Journal Corporation 20210916 0 321.24 321.24 321.24 321.24 600 321.24
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210916 0 10.017 10.05 10 10.05 7400 10.05 up up correct
DKDCU.US Data Knights Acquisition Corp 20210916 0 10.47 10.47 10.44 10.47 8600 10.47
DKDCW.US Data Knights Acquisition Corp. Warrant 20210916 0 0.44 0.46 0.43 0.44 12700 0.44
DKNG.US DraftKings Inc 20210916 0 59.59 60.18 59.06 59.97 5754300 59.97 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210916 0 9.76 9.84 9.75 9.78 41600 9.78 up up correct
DLCAU.US Deep Lake Capital Acquisition Corp 20210916 0 10 10.05 10 10.05 2300 10.05 up up correct
DLCAW.US Deep Lake Capital Acquisition Corp 20210916 0 0.602 0.602 0.6 0.6 875 0.6 down down correct
DLHC.US DLH Holdings Corp 20210916 0 11.66 11.85 11.66 11.82 3800 11.82 up up correct
DLO.US DLocal Limited Class A Common Shares 20210916 0 65.276 65.95 62.63 64.38 914600 64.38 down down correct
DLPN.US Dolphin Entertainment Inc 20210916 0 11.82 12.55 11.5 12.43 374000 12.43 up up correct
DLTH.US Duluth Holdings Inc 20210916 0 14.44 14.65 14.3 14.45 108800 14.45 up up correct
DLTR.US Dollar Tree Inc 20210916 0 88.46 89.8 88.32 89.27 3920300 89.27 up up correct
DMAC.US DiaMedica Therapeutics Inc 20210916 0 4 4.14 3.85 4.05 338200 4.05 up up correct
DMLP.US Dorchester Minerals L.P 20210916 0 17.16 17.575 17.11 17.45 48583 17.0152 up up correct
DMRC.US Digimarc Corporation 20210916 0 33.03 34.5 32.29 34.12 88900 34.12 up up correct
DMTK.US DermTech Inc 20210916 0 34.5 35.25 33.87 34.94 205600 34.94 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210916 0 9.91 9.91 9.76 9.85 46700 9.85 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210916 0 9.79 9.8 9.75 9.8 58600 9.8 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210916 0 9.82 9.82 9.77 9.8 24100 9.8 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210916 0 9.7727 9.8 9.76 9.76 21587 9.76 down up incorrect
DNAY.US Codex DNA Inc. Common Stock 20210916 0 12.77 13.29 12.28 13.28 153600 13.28 up up correct
DNLI.US Denali Therapeutics Inc 20210916 0 52.59 53.46 51.365 53.03 634900 53.03 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20210916 0 15.23 16.68 15.23 16.38 1512700 16.3358 up up correct
DOCU.US DocuSign Inc 20210916 0 273.64 277.11 271.97 277.1 2746100 277.1 up up correct
DOGZ.US Dogness (International) Corporation 20210916 0 2.55 2.55 2.4 2.44 155400 2.44 down down correct
DOMO.US Domo Inc 20210916 0 76.58 77.87 75.47 77.87 233700 77.87 up up correct
DOOO.US BRP Inc 20210916 0 96.4099 96.43 94.02 94.04 75321 93.9391 down down correct
DORM.US Dorman Products Inc 20210916 0 91.1 92.11 90.08 91.52 71300 91.52 up up correct
DOX.US Amdocs Limited 20210916 0 78.34 78.62 77.73 77.87 408968 77.1326 down up incorrect
DOYU.US DouYu International Holdings Limited 20210916 0 3.41 3.5 3.38 3.44 2404500 3.44 up up correct
DPRO.US Draganfly Inc. Common Shares 20210916 0 3.58 3.6 3.3 3.44 327700 3.44 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20210916 0 9.76 9.77 9.76 9.76 6600 9.76
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210916 0 9.92 9.93 9.92 9.93 5200 9.93 up up correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20210916 0 0.5799 0.5799 0.5503 0.5651 2700 0.5651 down down correct
DRIO.US DarioHealth Corp 20210916 0 12.87 13.17 12.715 13.13 83500 13.13 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20210916 0 4.42 4.451 4.2 4.2 39200 4.2 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20210916 0 0.9499 0.9499 0.85 0.9 1610 0.9 down down correct
DRNA.US Dicerna Pharmaceuticals Inc 20210916 0 21.15 21.5 20.728 21.39 385700 21.39 up up correct
DRRX.US DURECT Corporation 20210916 0 1.24 1.25 1.22 1.23 294000 1.23 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20210916 0 3.58 3.58 3.43 3.45 61300 3.45 down down correct
DRVN.US Driven Brands Holdings Inc 20210916 0 29.82 30.47 29.82 30.13 273179 30.13 up up correct
DSAC.US Duddell Street Acquisition Corp 20210916 0 9.73 9.73 9.73 9.73 700 9.73
DSACU.US Duddell Street Acquisition Corp 20210916 0 9.97 9.97 9.97 9.97 0 9.97
DSEY.US Diversey Holdings Ltd 20210916 0 15.52 15.75 15.31 15.59 196100 15.59 up up correct
DSGN.US Design Therapeutics Inc 20210916 0 15.7 16.625 15.19 15.98 76600 15.98 up up correct
DSGX.US The Descartes Systems Group Inc 20210916 0 83.31 83.48 82.2 82.37 125600 82.37 down up incorrect
DSKE.US Daseke Inc 20210916 0 8.77 8.9 8.692 8.84 208800 8.84 up down incorrect
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210916 0 0.2101 0.2101 0.2095 0.21 18773 0.21 down down correct
DSP.US Viant Technology Inc 20210916 0 12.74 13 12.71 12.95 471771 12.95 up up correct
DSPG.US DSP Group Inc 20210916 0 21.81 21.9 21.77 21.84 532000 21.84 up up correct
DSWL.US Deswell Industries Inc 20210916 0 4.19 4.19 3.98 4.04 1600 3.9402 down up incorrect
DTEA.US DAVIDsTEA Inc 20210916 0 2.76 2.81 2.65 2.68 210100 2.68 down up incorrect
DTIL.US Precision BioSciences Inc 20210916 0 12.3 12.6 12.11 12.58 241000 12.58 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210916 0 9.75 9.75 9.7 9.7 1000 9.7 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20210916 0 9.9 9.9 9.9 9.9 400 9.9
DTOCW.US Digital Transformation Opportunities Corp 20210916 0 0.65 0.7215 0.65 0.685 4210 0.685 up up correct
DTRTU.US DTRT Health Acquisition Corp Unit 20210916 0 10.05 10.09 10.05 10.08 301400 10.08 up up correct
DTSS.US Datasea Inc 20210916 0 2.01 2.14 1.97 2.08 161300 2.08 up up correct
DTST.US Data Storage Corporation 20210916 0 5.18 5.6 5.18 5.23 354800 5.23 up up correct
DTSTW.US Data Storage Corporation 20210916 0 1.47 1.47 1.41 1.41 561 1.41 down down correct
DUNE.US Dune Acquisition Corporation 20210916 0 9.8 9.81 9.8 9.81 4000 9.81 up up correct
DUNEU.US Dune Acquisition Corporation 20210916 0 10.12 10.13 10.12 10.12 2000 10.12
DUNEW.US Dune Acquisition Corporation 20210916 0 0.6536 0.69 0.6399 0.6899 13988 0.6899 up up correct
DUO.US Fangdd Network Group Ltd 20210916 0 1.17 1.22 1.16 1.195 116600 1.195 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20210916 0 158.57 185.85 158 185 437400 185 up up correct
DUOT.US Duos Technologies Group Inc 20210916 0 6.122 6.282 6 6.01 2700 6.01 down up incorrect
DVAX.US Dynavax Technologies Corporation 20210916 0 14.44 14.85 14.1 14.44 1880500 14.44
DVCR.US Diversicare Healthcare Services Inc 20210916 0 9.7 9.7 9.63 9.7 17900 9.7
DWACU.US Digital World Acquisition Corp. Units 20210916 0 10.06 10.07 10.02 10.05 1338300 10.05 down down correct
DWSN.US Dawson Geophysical Company 20210916 0 2.02 2.09 2 2.05 20500 2.05 up up correct
DXCM.US DexCom Inc 20210916 0 556 567.81 555.8 565.13 548300 565.13 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210916 0 6.32 6.69 6.25 6.34 379600 6.34 up up correct
DXPE.US DXP Enterprises Inc 20210916 0 27.97 28.37 26.21 27.2 58900 27.2 down down correct
DXYN.US The Dixie Group Inc 20210916 0 5.34 5.5 5.24 5.41 117800 5.41 up up correct
DYAI.US Dyadic International Inc 20210916 0 5.19 5.35 5.15 5.27 260500 5.27 up down incorrect
DYN.US Dyne Therapeutics Inc 20210916 0 16.24 16.55 15.96 16.1 81297 16.1 down down correct
DYNS.US Dynamics Special Purpose Corp 20210916 0 9.91 10 9.91 9.98 3100 9.98 up up correct
DYNT.US Dynatronics Corporation 20210916 0 1.42 1.42 1.35 1.35 175100 1.35 down up incorrect
DZSI.US DZS Inc 20210916 0 13.99 14.4 13.85 14 72500 14 up up correct
EA.US Electronic Arts Inc 20210916 0 137.91 139.7 135.525 135.96 4637594 135.777 down down correct
EACPU.US Edify Acquisition Corp 20210916 0 9.86 9.86 9.86 9.86 0 9.86
EAR.US Eargo Inc 20210916 0 21.35 22.14 20.775 21.77 561700 21.77 up up correct
EAST.US Eastside Distilling Inc 20210916 0 2.81 2.935 2.78 2.84 25200 2.84 up down incorrect
EBAC.US European Biotech Acquisition Corp 20210916 0 9.74 9.74 9.74 9.74 0 9.74
EBACU.US European Biotech Acquisition Corp 20210916 0 9.89 9.89 9.89 9.89 0 9.89
EBACW.US European Biotech Acquisition Corp 20210916 0 0.634 0.634 0.634 0.634 140 0.634
EBAY.US eBay Inc 20210916 0 73.43 75.11 73.31 74.7 6630312 74.5094 up up correct
EBAYL.US eBay Inc. NT 56 20210916 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210916 0 18.9 19.01 18.645 18.8 384500 18.7233 down down correct
EBET.US Esports Technologies Inc 20210916 0 32.71 33.08 31.7 32.76 78200 32.76 up up correct
EBIX.US Ebix Inc 20210916 0 27.75 28.14 27.26 27.28 108663 27.2155 down down correct
EBMT.US Eagle Bancorp Montana Inc 20210916 0 21.96 22.04 21.76 22.04 2208 21.9178 up up correct
EBON.US Ebang International Holdings Inc 20210916 0 2.35 2.35 2.185 2.29 2570300 2.29 down down correct
EBSB.US Meridian Bancorp Inc 20210916 0 19.15 19.5 18.96 19.23 194410 19.1319 up up correct
EBTC.US Enterprise Bancorp Inc 20210916 0 32.91 33.23 32.678 32.91 9112 32.7605
ECHO.US Echo Global Logistics Inc 20210916 0 47.85 47.87 47.75 47.8 839100 47.8 down down correct
ECOL.US US Ecology Inc 20210916 0 35.53 35.53 33.96 34.36 400500 34.36 down down correct
ECOLW.US US Ecology Inc 20210916 0 6.16 7.11 6.16 6.8 20 6.8 up up correct
ECOR.US electroCore Inc 20210916 0 0.95 0.994 0.95 0.985 552900 0.985 up up correct
ECPG.US Encore Capital Group Inc 20210916 0 48.19 48.41 47.03 47.21 222600 47.21 down down correct
EDAP.US EDAP TMS S.A 20210916 0 6.06 6.18 6.01 6.16 36800 6.16 up up correct
EDIT.US Editas Medicine Inc 20210916 0 60.76 61.92 58.61 61 908200 61 up up correct
EDNCU.US Endurance Acquisition Corp Unit 20210916 0 9.89 9.91 9.88 9.9 440200 9.9 up up correct
EDRY.US EuroDry Ltd 20210916 0 30.8 33.87 30.4 33.81 135100 33.81 up down incorrect
EDSA.US Edesa Biotech Inc 20210916 0 5.43 5.69 5.43 5.58 21600 5.58 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210916 0 1.4 1.41 1.32 1.36 119100 1.36 down down correct
EDUC.US Educational Development Corporation 20210916 0 10.33 10.64 10.29 10.29 4470 10.1829 down down correct
EEFT.US Euronet Worldwide Inc 20210916 0 128.75 129.53 126.78 129.04 139300 129.04 up up correct
EEIQ.US Elite Education Group International Limited 20210916 0 5.76 7.94 5.73 7.8 2063600 7.8 up up correct
EFOI.US Energy Focus Inc 20210916 0 3.16 3.27 3.1 3.12 38804 3.12 down down correct
EFSC.US Enterprise Financial Services Corp 20210916 0 43.71 43.79 42.98 43.25 100864 43.0662 down down correct
EFTR.US Effector Therapeutics Inc 20210916 0 19.57 22.85 19.1 19.58 1047200 19.58 up down incorrect
EFTRW.US eFFECTOR Therapeutics Inc 20210916 0 1.9 2.125 1.72 1.85 184767 1.85 down down correct
EGAN.US eGain Corporation 20210916 0 11.19 11.31 11.14 11.24 70600 11.24 up up correct
EGBN.US Eagle Bancorp Inc 20210916 0 54.75 57.05 53.23 53.86 99721 53.4867 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20210916 0 52.57 54 51.92 52.61 118455 49.9775 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20210916 0 4 4.085 3.93 3.98 224537 3.98 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210916 0 52.94 52.94 50.95 51.1 149300 51.1 down down correct
EH.US EHang Holdings Limited 20210916 0 24.2 25.43 24.17 25.28 403800 25.28 up up correct
EHTH.US eHealth Inc 20210916 0 37.76 37.82 36.8 37.18 445900 37.18 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20210916 0 7.28 7.3 7.05 7.13 141400 7.13 down up incorrect
EIOAX.US EIOAX 20210916 0 9.89 9.89 9.89 9.89 0 9.7777
EIOMX.US EIOMX 20210916 0 9.79 9.79 9.79 9.79 0 9.6462
EJFA.US EJF Acquisition Corp 20210916 0 9.95 9.95 9.86 9.88 621400 9.88 down down correct
EJFAU.US EJF Acquisition Corp 20210916 0 10.2 10.43 10.2 10.3 427200 10.3 up up correct
EJFAW.US EJF Acquisition Corp 20210916 0 1.22 1.33 1.16 1.29 717013 1.29 up up correct
EJH.US E 20210916 0 3.38 3.462 3.27 3.41 689300 3.41 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20210916 0 4.15 4.34 4.11 4.33 101900 4.33 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210916 0 6.92 7.12 6.53 7 211600 7 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20210916 0 9.15 10.47 9.15 10.25 178000 10.25 up up correct
ELMS.US Forum Merger III Corp 20210916 0 7.69 7.79 7.51 7.51 800700 7.51 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210916 0 1.42 1.5 1.42 1.4694 48841 1.4694 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20210916 0 1.63 1.81 1.62 1.75 1131282 1.75 up up correct
ELSE.US Electro 20210916 0 5.15 5.29 5.04 5.08 32700 5.08 down down correct
ELTK.US Eltek Ltd 20210916 0 6.13 6.31 6.03 6.08 5900 6.08 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210916 0 24.69 25.3 23.22 24.04 77400 24.04 down down correct
ELYS.US Elys Game Technology Corp 20210916 0 5.175 5.333 5.08 5.2 400500 5.2 up up correct
EM.US Smart Share Global Limited 20210916 0 2.8 2.87 2.68 2.87 26060 2.87 up up correct
EMCF.US Emclaire Financial Corp 20210916 0 26.48 26.48 26.48 26.48 144 26.2143
EMKR.US EMCORE Corporation 20210916 0 7.11 7.3 6.95 7.24 261400 7.24 up up correct
EML.US The Eastern Company 20210916 0 25.12 25.5681 24.5 24.55 8493 24.4392 down up incorrect
ENDP.US Endo International plc 20210916 0 2.83 2.9 2.69 2.72 5431600 2.72 down down correct
ENFA.US 890 5th Avenue Partners Inc 20210916 0 9.89 9.9 9.89 9.9 70600 9.9 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210916 0 10.28 10.28 10.28 10.28 0 10.28
ENFAW.US 890 5th Avenue Partners Inc 20210916 0 1.1 1.1 1.08 1.09 127023 1.09 down up incorrect
ENG.US ENGlobal Corporation 20210916 0 2.13 2.32 1.95 2.15 4624900 2.15 up up correct
ENJYW.US Enjoy Technology Inc 20210916 0 0.881 1.03 0.862 1 15400 1 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210916 0 10.84 11.16 10.61 11 41000 11 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210916 0 9.88 9.92 9.85 9.87 160200 9.87 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210916 0 10.1 10.1 10.1 10.1 0 10.1
ENNVW.US ECP Environmental Growth Opportunities Corp 20210916 0 0.79 0.79 0.75 0.78 1561 0.78 down up incorrect
ENOB.US Enochian Biosciences Inc 20210916 0 7.1 7.3 7.05 7.29 198400 7.29 up up correct
ENPH.US Enphase Energy Inc 20210916 0 153.94 157.1 152.21 156.79 1997600 156.79 up down incorrect
ENSC.US Ensysce Biosciences Inc. Common Stock 20210916 0 3.06 3.23 3.06 3.11 108600 3.11 up up correct
ENSG.US The Ensign Group Inc 20210916 0 78.16 79.3878 77.04 78.91 155396 78.8041 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20210916 0 58.57 59 57.49 58.1 84900 58.1 down down correct
ENTG.US Entegris Inc 20210916 0 130.59 133.3 129.7 133.07 1145734 132.9918 up up correct
ENTX.US Entera Bio Ltd 20210916 0 4.61 4.67 4.46 4.63 44500 4.63 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210916 0 0.47 0.477 0.4201 0.45 22204 0.45 down down correct
ENVB.US Enveric Biosciences Inc 20210916 0 2.63 2.84 2.59 2.72 2245300 2.72 up down incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210916 0 10.42 10.42 10.42 10.42 0 10.42
ENVIW.US Environmental Impact Acquisition Corp 20210916 0 1.11 1.15 1.1 1.1 2811 1.1 down down correct
ENVX.US Enovix Corporation 20210916 0 16.17 16.72 15.75 16.13 704100 16.13 down down correct
ENVXW.US Enovix Corporation 20210916 0 6.47 7 6.4 6.72 42600 6.72 up up correct
EOLS.US Evolus Inc 20210916 0 8.05 8.11 7.75 8.09 360600 8.09 up up correct
EOSE.US Eos Energy Enterprises Inc 20210916 0 12.78 13.27 12.54 13.09 420000 13.09 up up correct
EOSEW.US Eos Energy Enterprises Inc 20210916 0 4.83 4.83 4.6 4.82 700 4.82 down down correct
EPAY.US Bottomline Technologies (de) Inc 20210916 0 41.48 41.83 40.75 40.78 288500 40.78 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210916 0 9.7 9.73 9.7 9.73 25800 9.73 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210916 0 9.99 10.02 9.99 10.02 1500 10.02 up down incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20210916 0 0.93 0.95 0.93 0.95 12162 0.95 up up correct
EPIX.US ESSA Pharma Inc 20210916 0 8.71 8.712 8.33 8.59 116900 8.59 down down correct
EPSN.US Epsilon Energy Ltd 20210916 0 5.15 5.2 4.86 5 56000 5 down up incorrect
EPZM.US Epizyme Inc 20210916 0 5.4 5.42 5.14 5.41 510100 5.41 up up correct
EQ.US Equillium Inc 20210916 0 5.87 5.93 5.5 5.93 189700 5.93 up up correct
EQBK.US Equity Bancshares Inc 20210916 0 30.84 31.09 30.69 30.86 26317 30.7157 up up correct
EQIX.US Equinix Inc. (REIT) 20210916 0 841.59 855.41 838.195 853.25 514418 850.1807 up up correct
EQOS.US Diginex Limited 20210916 0 4.54 4.79 4.515 4.61 225100 4.61 up up correct
ERAS.US Erasca Inc. Common Stock 20210916 0 21.14 21.94 19.86 20.61 269300 20.61 down down correct
ERES.US East Resources Acquisition Company 20210916 0 9.806 9.806 9.806 9.806 200 9.806
ERESU.US East Resources Acquisition Company 20210916 0 10.095 10.095 10.095 10.095 0 10.095
ERESW.US East Resources Acquisition Company 20210916 0 0.601 0.601 0.5722 0.5998 34493 0.5998 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210916 0 11.6 11.63 11.54 11.61 3540986 11.4886 up up correct
ERIE.US Erie Indemnity Company 20210916 0 180.03 181.255 177.85 179.68 105794 178.6619 down down correct
ERII.US Energy Recovery Inc 20210916 0 20.38 20.42 19.21 19.52 435300 19.52 down up incorrect
ERYP.US ERYTECH Pharma S.A 20210916 0 5.79 5.79 5.54 5.59 34500 5.59 down down correct
ESBK.US Elmira Savings Bank 20210916 0 13.2 13.2 12.8 13.13 4160 13.0439 down down correct
ESCA.US Escalade Incorporated 20210916 0 19.59 19.9899 18.87 19 72018 18.8391 down down correct
ESEA.US Euroseas Ltd 20210916 0 33.9 36.79 31.6 35.27 622500 35.27 up up correct
ESGR.US Enstar Group Limited 20210916 0 238.06 240 232.55 236.07 94000 236.07 down down correct
ESGRO.US Enstar Group Limited 20210916 0 27.325 27.38 27.26 27.38 9519 26.9395 up up correct
ESGRP.US Enstar Group Limited 20210916 0 29.84 29.9 29.785 29.85 10515 29.4046 up up correct
ESLT.US Elbit Systems Ltd 20210916 0 147.55 147.55 145.61 146.32 14751 145.9289 down down correct
ESPR.US Esperion Therapeutics Inc 20210916 0 11.39 12.1 11.09 12.09 945900 12.09 up up correct
ESQ.US Esquire Financial Holdings Inc 20210916 0 26.98 27.3 26.92 27.19 15400 27.19 up up correct
ESSA.US ESSA Bancorp Inc 20210916 0 16.85 17 16.7 16.82 2188 16.7026 down up incorrect
ESSC.US East Stone Acquisition Corporation 20210916 0 10.19 10.19 10.18 10.19 50100 10.19
ESSCR.US East Stone Acquisition Corporation 20210916 0 0.3893 0.3893 0.3601 0.38 18450 0.38 down down correct
ESSCU.US East Stone Acquisition Corporation 20210916 0 10.792 10.792 10.792 10.792 0 10.792
ESSCW.US East Stone Acquisition Corporation 20210916 0 0.1932 0.2099 0.171 0.1965 34537 0.1965 up up correct
ESTA.US Establishment Labs Holdings Inc 20210916 0 71.09 72.05 70.78 71.4 24000 71.4 up down incorrect
ESXB.US Community Bankers Trust Corporation 20210916 0 10.48 10.54 10.2 10.23 106060 10.1711 down down correct
ET.US PE 20210916 0 25.39 25.42 25.23 25.25 36806 25.25 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210916 0 9.79 9.83 9.79 9.81 27000 9.81 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20210916 0 10.04 10.05 10.03 10.05 2400 10.05 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20210916 0 0.712 0.7571 0.71 0.7401 20484 0.7401 up up correct
ETNB.US 89bio Inc 20210916 0 20.03 20.07 19.025 20.06 125600 20.06 up up correct
ETON.US Eton Pharmaceuticals Inc 20210916 0 4.98 5.13 4.91 5.07 130100 5.07 up up correct
ETSY.US Etsy Inc 20210916 0 216.91 224.23 215.9 224.15 1902500 224.15 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210916 0 2.9 3.22 2.84 2.91 728400 2.91 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210916 0 9.77 9.77 9.77 9.77 0 9.77
EUCRU.US Eucrates Biomedical Acquisition Corp 20210916 0 9.95 9.95 9.95 9.95 0 9.95
EUCRW.US Eucrates Biomedical Acquisition Corp 20210916 0 0.7201 0.7201 0.7201 0.7201 721 0.7201
EUSG.US European Sustainable Growth Acquisition Corp 20210916 0 9.87 9.89 9.85 9.85 2400 9.85 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210916 0 10.21 10.37 10.21 10.37 1300 10.37 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210916 0 1.1 1.14 1 1.14 6124 1.14 up down incorrect
EVBG.US Everbridge Inc 20210916 0 159.11 161.335 158.55 161.11 238300 161.11 up up correct
EVCM.US EverCommerce Inc. Common Stock 20210916 0 17.9 18.34 17.747 18.21 294000 18.21 up up correct
EVER.US EverQuote Inc 20210916 0 20.49 20.56 19.82 20.5 239300 20.5 up up correct
EVFM.US Evofem Biosciences Inc 20210916 0 0.783 0.838 0.78 0.813 2533500 0.813 up up correct
EVGN.US Evogene Ltd 20210916 0 2.85 2.9 2.81 2.87 222500 2.87 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210916 0 7.75 7.91 7.51 7.84 2549600 7.84 up down incorrect
EVGOW.US EVgo Equity Warrants 20210916 0 1.68 1.74 1.57 1.74 144600 1.74 up down incorrect
EVK.US Ever 20210916 0 2.93 3.12 2.93 2.99 114500 2.99 up up correct
EVLO.US Evelo Biosciences Inc 20210916 0 7.05 7.61 6.89 7.31 402200 7.31 up up correct
EVLV.US Newhold Investment Corp 20210916 0 6.3 6.76 6.255 6.46 321700 6.46 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20210916 0 1.24 1.25 1.19 1.245 50151 1.245 up up correct
EVOJ.US Evo Acquisition Corp 20210916 0 9.67 9.7 9.65 9.69 6400 9.69 up up correct
EVOJU.US Evo Acquisition Corp 20210916 0 9.9 9.9 9.9 9.9 10000 9.9
EVOJW.US Evo Acquisition Corp 20210916 0 0.6001 0.65 0.6001 0.625 6210 0.625 up up correct
EVOK.US Evoke Pharma Inc 20210916 0 1.09 1.12 1.07 1.09 84700 1.09
EVOL.US Evolving Systems Inc 20210916 0 2.18 2.21 2.11 2.13 28500 2.13 down down correct
EVOP.US EVO Payments Inc 20210916 0 24.55 25.46 24.42 25.24 574400 25.24 up up correct
EWBC.US East West Bancorp Inc 20210916 0 73.93 74.39 72.91 73.18 554190 72.8785 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210916 0 25.56 29.99 25.43 29.14 363500 29.14 up up correct
EWTX.US Edgewise Therapeutics Inc 20210916 0 15.87 16.6768 15.74 15.89 37358 15.89 up down incorrect
EXAS.US Exact Sciences Corporation 20210916 0 103.54 104.44 100.92 102.79 1043000 102.79 down up incorrect
EXC.US Exelon Corporation 20210916 0 50.68 50.73 50.13 50.18 5847834 49.8275 down down correct
EXEL.US Exelixis Inc 20210916 0 20.47 20.64 20.11 20.54 1137200 20.54 up up correct
EXLS.US ExlService Holdings Inc 20210916 0 123.87 124.62 122.65 123.31 137300 123.31 down down correct
EXPD.US Expeditors International of Washington Inc 20210916 0 128.49 128.93 126.5 126.72 651202 126.1402 down down correct
EXPE.US Expedia Group Inc 20210916 0 151.3 152.78 149.09 150.17 2317699 150.17 down up incorrect
EXPI.US eXp World Holdings Inc 20210916 0 45.07 45.98 44.5726 45.42 530146 45.3766 up up correct
EXPO.US Exponent Inc 20210916 0 117.13 117.46 115.15 116.65 149291 116.4441 down down correct
EXTR.US Extreme Networks Inc 20210916 0 9.74 9.96 9.56 9.85 895000 9.85 up up correct
EYE.US National Vision Holdings Inc 20210916 0 59.03 60.1 58.69 59.8 404300 59.8 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20210916 0 1.954 2.04 1.83 1.9 3383400 1.9 down down correct
EYEN.US Eyenovia Inc 20210916 0 4.52 4.64 4.32 4.46 70500 4.46 down down correct
EYES.US Second Sight Medical Products Inc 20210916 0 3.47 3.54 3.39 3.52 527200 3.52 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210916 0 0.7927 0.9488 0.7927 0.83 1117 0.83 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210916 0 10.07 10.21 9.56 10.16 32500 10.16 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20210916 0 4.48 5.49 4.293 5.2 13226700 5.2 up up correct
EZGO.US EZGO Technologies Ltd 20210916 0 3.17 3.26 3.08 3.09 161900 3.09 down down correct
EZPW.US EZCORP Inc 20210916 0 6.99 7.32 6.96 7.11 707100 7.11 up up correct
FA.US First Advantage Corporation Common Stock 20210916 0 22.99 24.35 21.9974 24.12 635094 24.12 up up correct
FAMI.US Farmmi Inc 20210916 0 0.25 0.26 0.23 0.24 108093600 0.24 down down correct
FANG.US Diamondback Energy Inc 20210916 0 80.95 81.04 78.925 80.07 1994797 79.724 down down correct
FANH.US Fanhua Inc 20210916 0 11.9 12.64 11.52 11.71 294447 11.5533 down down correct
FARM.US Farmer Bros. Co 20210916 0 8.67 9.13 8.55 9.06 90500 9.06 up up correct
FARO.US FARO Technologies Inc 20210916 0 67.25 68.79 66.55 68.29 64200 68.29 up down incorrect
FAST.US Fastenal Company 20210916 0 53.66 53.91 53.47 53.51 2048789 53.2427 down up incorrect
FAT.US FAT Brands Inc 20210916 0 11.9164 11.9164 10.435 10.61 15487 10.489 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20210916 0 9.8 10.05 9.01 9.01 14400 8.9346 down down correct
FATBP.US FAT Brands Inc 20210916 0 23.6 23.7 23.5 23.69 9900 23.1265 up up correct
FATBW.US FAT Brands Inc 20210916 0 6.38 6.54 6.26 6.3744 1985 6.3744 down down correct
FATE.US Fate Therapeutics Inc 20210916 0 66.23 67.16 64.67 66.51 497900 66.51 up down incorrect
FB.US Meta Platforms Inc. 20210916 0 372.79 373.56 369.71 373.06 11934200 373.06 up up correct
FBIO.US Fortress Biotech Inc 20210916 0 3.31 3.32 3.2 3.28 284800 3.28 down down correct
FBIOP.US Fortress Biotech Inc 20210916 0 25.61 25.61 25.5001 25.593 2407 25.0237 down down correct
FBIZ.US First Business Financial Services Inc 20210916 0 27.32 27.86 26.96 27.11 83692 26.951 down down correct
FBMS.US The First Bancshares Inc 20210916 0 39.34 39.57 38.48 38.99 33028 38.8427 down down correct
FBNC.US First Bancorp 20210916 0 39.79 39.94 39.08 39.49 76867 39.1342 down down correct
FBRX.US Forte Biosciences Inc 20210916 0 3.49 3.59 3.36 3.415 2894100 3.415 down down correct
FCAP.US First Capital Inc 20210916 0 41.35 41.47 40.62 41.33 11533 41.0647 down down correct
FCBC.US First Community Bankshares Inc 20210916 0 29.42 29.491 28.955 29.12 25853 28.889 down up incorrect
FCCO.US First Community Corporation 20210916 0 19.48 19.61 19.32 19.61 1374 19.493 up up correct
FCCY.US 1st Constitution Bancorp 20210916 0 22.25 22.33 21.81 22.09 5740 22.0041 down down correct
FCEL.US FuelCell Energy Inc 20210916 0 6.07 6.29 6 6.15 20369000 6.15 up up correct
FCFS.US FirstCash Inc 20210916 0 87.54 88.3 86.675 87.72 120309 87.4127 up up correct
FCNCA.US First Citizens BancShares Inc 20210916 0 831.43 832.01 815.37 818.99 50445 818.5381 down down correct
FCNCP.US First Citizens BancShares Inc 20210916 0 27.69 27.95 27.4 27.87 12100 27.5212 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210916 0 4.55 4.56 4.45 4.5 27300 4.4051 down down correct
FCREX.US FCREX 20210916 0 13.65 13.65 13.65 13.65 0 13.2909
FCRIX.US FCRIX 20210916 0 13.69 13.69 13.69 13.69 0 13.3131
FCRUX.US FCRUX 20210916 0 13.61 13.61 13.61 13.61 0 13.61
FCUV.US Focus Universal Inc. Common Stock 20210916 0 10.72 14.32 10.705 12.75 1010800 12.75 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20210916 0 51.9789 53.05 51.66 51.66 7796 51.3448 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210916 0 33.93 35.05 32.92 33.78 221200 33.78 down down correct
FDUS.US Fidus Investment Corporation 20210916 0 17.96 18.04 17.41 17.65 183474 17.2477 down down correct
FDUSG.US FDUSG 20210916 0 25.28 25.316 25.28 25.316 400 24.9791 up down incorrect
FDUSZ.US Fidus Investment Corporation 20210916 0 25.6 25.788 25.6 25.788 1000 25.4077 up up correct
FECAX.US FECAX 20210916 0 26.34 26.34 26.34 26.34 0 25.6023
FEIM.US Frequency Electronics Inc 20210916 0 9.72 9.97 9.66 9.71 4800 9.71 down down correct
FELE.US Franklin Electric Co. Inc 20210916 0 82.955 83.98 81.23 81.63 193928 81.4702 down down correct
FEMY.US Femasys Inc. Common Stock 20210916 0 7.14 7.495 7.14 7.27 13400 7.27 up up correct
FENC.US Fennec Pharmaceuticals Inc 20210916 0 8.61 8.71 8.5 8.52 16200 8.52 down down correct
FEYE.US Mandiant Inc 20210916 0 18.6414 18.6414 18.36 18.49 3016722 18.49 down down correct
FFBC.US First Financial Bancorp 20210916 0 22.49 22.65 22 22.2 437394 21.9829 down down correct
FFBW.US FFBW Inc 20210916 0 11.64 11.78 11.64 11.75 8100 11.75 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210916 0 9.88 10.1 9.33 9.99 1900 9.99 up up correct
FFIC.US Flushing Financial Corporation 20210916 0 22 22.23 21.89 22 157831 21.8096
FFIE.US Faraday Future Intelligent Electric Inc 20210916 0 9.34 10.2 9.33 10.02 3043200 10.02 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210916 0 1.8 1.95 1.67 1.83 251926 1.83 up up correct
FFIN.US First Financial Bankshares Inc 20210916 0 44.29 44.51 43.43 43.94 447976 43.8095 down down correct
FFIV.US F5 Networks Inc 20210916 0 208.47 210.47 205.85 208.41 522100 208.41 down down correct
FFNW.US First Financial Northwest Inc 20210916 0 16.25 16.47 16.25 16.44 2942 16.3314 up up correct
FFWM.US First Foundation Inc 20210916 0 24.83 24.83 24.46 24.58 160237 24.5005 down down correct
FGBI.US First Guaranty Bancshares Inc 20210916 0 18.77 19.5 18.77 19.29 12430 17.2582 up down incorrect
FGBIP.US First Guaranty Bancshares Inc 20210916 0 27.2 27.2 27.2 27.2 0 26.7744
FGEN.US FibroGen Inc 20210916 0 11.6 11.76 11.34 11.72 1013800 11.72 up up correct
FGF.US FG Financial Group Inc 20210916 0 5.29 5.55 5 5.01 53700 5.01 down down correct
FGFPP.US FG Financial Group Inc 20210916 0 24.93 25.1 24.85 25.1 10700 24.6053 up up correct
FHB.US First Hawaiian Inc 20210916 0 27.16 27.3 26.715 26.74 461317 26.4924 down down correct
FHLTU.US Future Health Esg Corp Unit 20210916 0 10 10 9.95 9.98 2300 9.98 down down correct
FHN.US PF 20210916 0 26.25 26.42 26.22 26.42 30947 25.8248 up down incorrect
FHTX.US Foghorn Therapeutics Inc 20210916 0 12.6 13.54 12.6 13.07 97600 13.07 up up correct
FIBK.US First Interstate BancSystem Inc 20210916 0 40.47 41.37 38.82 39.17 2456142 38.7956 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20210916 0 9.68 9.68 9.68 9.68 0 9.68
FICVU.US Frontier Investment Corp Units 20210916 0 9.839 9.85 9.839 9.843 40200 9.843 up up correct
FINM.US Marlin Technology Corporation 20210916 0 9.67 9.72 9.65 9.72 411700 9.72 up up correct
FINMU.US Marlin Technology Corporation 20210916 0 9.9 10 9.9 10 1000 10 up up correct
FINMW.US Marlin Technology Corporation 20210916 0 0.81 0.81 0.8 0.8 1090 0.8 down down correct
FISI.US Financial Institutions Inc 20210916 0 29.53 30.1499 28.97 28.97 32020 28.7243 down down correct
FISV.US Fiserv Inc 20210916 0 108.2 109.11 108.03 108.55 3683700 108.55 up up correct
FITB.US Fifth Third Bancorp 20210916 0 40.45 40.89 40.32 40.4 5348353 39.8476 down up incorrect
FITBI.US Fifth Third Bancorp 20210916 0 28.7 28.91 28.53 28.85 18331 28.0143 up up correct
FITBO.US Fifth Third Bancorp 20210916 0 26.83 26.83 26.671 26.74 30200 26.1191 down down correct
FITBP.US Fifth Third Bancorp 20210916 0 26.75 26.95 26.75 26.78 2200 26.0334 up up correct
FIVE.US Five Below Inc 20210916 0 184.55 187.55 182.3 186.72 492500 186.72 up down incorrect
FIVN.US Five9 Inc 20210916 0 163.02 169.17 162.77 168.19 2114500 168.19 up up correct
FIXX.US Homology Medicines Inc 20210916 0 7.9 7.94 7.55 7.9 525600 7.9
FIZZ.US National Beverage Corp 20210916 0 51.37 51.93 49.94 51.82 285792 48.8025 up down incorrect
FKWL.US Franklin Wireless Corp 20210916 0 8 8.25 7.9 8.23 23200 8.23 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210916 0 9.8 9.8 9.73 9.73 6700 9.73 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210916 0 10.01 10.01 10.01 10.01 0 10.01
FLACW.US Frazier Lifesciences Acquisition Corp 20210916 0 0.73 0.73 0.73 0.73 0 0.73
FLDM.US Fluidigm Corporation 20210916 0 6.59 6.79 6.49 6.78 406900 6.78 up up correct
FLEX.US Flex Ltd 20210916 0 19.02 19.15 18.82 18.82 1985200 18.82 down down correct
FLGC.US Flora Growth Corp 20210916 0 6 6.7 5.87 5.91 1856100 5.91 down down correct
FLGT.US Fulgent Genetics Inc 20210916 0 87.01 87.46 84.41 86.09 357900 86.09 down down correct
FLIC.US The First of Long Island Corporation 20210916 0 20.01 20.01 19.7 19.72 44031 19.5318 down up incorrect
FLL.US Full House Resorts Inc 20210916 0 8.02 8.43 8.02 8.32 216100 8.32 up up correct
FLMN.US Falcon Minerals Corporation 20210916 0 4.7 4.705 4.5 4.61 350948 4.4736 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210916 0 0.1211 0.1393 0.11 0.1275 121477 0.1275 up up correct
FLNT.US Fluent Inc 20210916 0 2.47 2.53 2.42 2.51 103400 2.51 up up correct
FLUX.US Flux Power Holdings Inc 20210916 0 7.24 7.24 6.4 6.69 296802 6.69 down down correct
FLWS.US 1 20210916 0 31.07 31.93 30.9 31.84 281800 31.84 up up correct
FLXN.US Flexion Therapeutics Inc 20210916 0 6.26 6.48 6.13 6.45 845100 6.45 up up correct
FLXS.US Flexsteel Industries Inc 20210916 0 34.4 35.16 34 34.45 11501 34.0798 up up correct
FLYW.US Flywire Corporation 20210916 0 46.76 49.945 46.76 49.44 328700 49.44 up down incorrect
FMAO.US Farmers & Merchants Bancorp Inc 20210916 0 22.83 22.98 22.57 22.98 3693 22.6614 up up correct
FMBH.US First Mid Bancshares Inc 20210916 0 38.8 38.8 37.89 38.09 20340 37.9035 down down correct
FMBI.US First Midwest Bancorp Inc 20210916 0 18.05 18.125 17.69 17.87 507175 17.6062 down down correct
FMBIO.US First Midwest Bancorp Inc 20210916 0 28.62 28.62 28.15 28.28 11500 27.8415 down down correct
FMBIP.US First Midwest Bancorp Inc 20210916 0 28.26 28.7774 28.2235 28.33 4743 27.8899 up up correct
FMIV.US Forum Merger IV Corporation 20210916 0 9.76 9.77 9.76 9.76 2500 9.76
FMIVU.US Forum Merger IV Corporation 20210916 0 9.94 9.94 9.94 9.94 0 9.94
FMNB.US Farmers National Banc Corp 20210916 0 15.14 15.14 14.94 15.02 31431 14.9053 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20210916 0 23.96 24.215 23.35 24.01 241000 24.01 up up correct
FNCB.US FNCB Bancorp Inc 20210916 0 8.02 8.14 7.95 8.14 38412 8.0722 up up correct
FNCH.US Finch Therapeutics Group Inc 20210916 0 13.85 14.34 13.31 13.75 30900 13.75 down down correct
FNHC.US FedNat Holding Company 20210916 0 2.25 2.25 2.15 2.19 65400 2.19 down down correct
FNKO.US Funko Inc 20210916 0 18.5 18.95 18.32 18.9 385000 18.9 up up correct
FNLC.US The First Bancorp Inc 20210916 0 27.59 27.7 27.12 27.49 23098 27.1952 down down correct
FNWB.US First Northwest Bancorp 20210916 0 17.26 17.72 17.26 17.71 13846 17.6428 up up correct
FNWD.US Finward Bancorp Common Stock 20210916 0 42.45 42.45 42.45 42.45 0 41.8629
FOCS.US Focus Financial Partners Inc 20210916 0 52.5 52.89 51.96 52.8 380100 52.8 up up correct
FOLD.US Amicus Therapeutics Inc 20210916 0 11.09 11.18 10.91 11.08 1268100 11.08 down down correct
FONR.US FONAR Corporation 20210916 0 17.24 17.24 16.83 17.04 10700 17.04 down down correct
FORA.US Forian Inc 20210916 0 10.19 10.66 10.16 10.38 62600 10.38 up up correct
FORD.US Forward Industries Inc 20210916 0 2.34 2.35 2.27 2.31 39100 2.31 down down correct
FORE.US Foresight Acquisition Corp 20210916 0 9.86 9.87 9.84 9.84 236300 9.84 down down correct
FOREU.US Foresight Acquisition Corp 20210916 0 10.12 10.12 10.12 10.12 500 10.12
FOREW.US Foresight Acquisition Corp 20210916 0 1 1.15 1 1.15 383 1.15 up up correct
FORM.US FormFactor Inc 20210916 0 38.66 39.47 38.37 39.04 212100 39.04 up up correct
FORR.US Forrester Research Inc 20210916 0 46.62 47.66 46.48 47.3 50900 47.3 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20210916 0 101.4 101.4 99.15 100 5600 100 down down correct
FOSL.US Fossil Group Inc 20210916 0 12.71 12.94 12.6 12.63 326000 12.63 down down correct
FOX.US Fox Corporation 20210916 0 34.05 34.85 33.87 34.69 980794 34.69 up up correct
FOXA.US Fox Corporation 20210916 0 36.49 37.49 36.37 37.33 2690900 37.33 up up correct
FOXF.US Fox Factory Holding Corp 20210916 0 147.63 148.525 143.52 144.75 180500 144.75 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210916 0 9.97 9.98 9.94 9.94 1600 9.94 down down correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210916 0 10.33 10.4 10.26 10.4 2600 10.4 up up correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210916 0 0.4772 0.485 0.4 0.485 73048 0.485 up up correct
FPAY.US FlexShopper Inc 20210916 0 3.16 3.49 3.09 3.41 541100 3.41 up up correct
FRAF.US Franklin Financial Services Corporation 20210916 0 32.31 32.31 32 32.13 4148 31.8117 down up incorrect
FRBA.US First Bank 20210916 0 12.92 13.11 12.82 12.865 17508 12.8126 down down correct
FRBK.US Republic First Bancorp Inc 20210916 0 3.1 3.1 3.08 3.09 65000 3.09 down down correct
FREE.US Whole Earth Brands Inc 20210916 0 12.09 12.26 11.925 12.18 154000 12.18 up up correct
FREEW.US FREEW 20210916 0 1.51 1.6 1.45 1.58 73797 1.58 up up correct
FREQ.US Frequency Therapeutics Inc 20210916 0 6.96 7.13 6.75 7.1 337700 7.1 up up correct
FRG.US Franchise Group Inc 20210916 0 34.63 35.26 33.87 35.2 208100 34.4406 up up correct
FRGAP.US Franchise Group Inc 20210916 0 27.05 27.258 27.05 27.25 3700 26.3085 up down incorrect
FRGI.US Fiesta Restaurant Group Inc 20210916 0 11.32 11.53 11.24 11.5 55600 11.5 up up correct
FRHC.US Freedom Holding Corp 20210916 0 61.5 62.18 60.62 60.86 231100 60.86 down down correct
FRLN.US Freeline Therapeutics Holdings plc 20210916 0 4 4.2 3.94 4.01 102700 4.01 up up correct
FRME.US First Merchants Corporation 20210916 0 39.53 39.87 38.98 39.03 170102 38.7437 down up incorrect
FROG.US JFrog Ltd 20210916 0 36.25 36.8 35.93 36.01 565300 36.01 down up incorrect
FRON.US Frontier Acquisition Corp 20210916 0 9.75 9.75 9.75 9.75 0 9.75
FRONU.US Frontier Acquisition Corp 20210916 0 9.9 9.9 9.9 9.9 0 9.9
FRONW.US Frontier Acquisition Corp 20210916 0 0.945 0.9548 0.9068 0.9273 4804 0.9273 down down correct
FROPX.US FROPX 20210916 0 22.4 22.4 22.4 22.4 0 21.7603
FRPH.US FRP Holdings Inc 20210916 0 54.21 56.5 54.21 56.34 7400 56.34 up up correct
FRPT.US Freshpet Inc 20210916 0 136.76 146.19 136.11 145.43 658300 145.43 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210916 0 9.85 9.85 9.85 9.85 0 9.85
FRSGU.US First Reserve Sustainable Growth Corp 20210916 0 10 10 10 10 0 10
FRSGW.US First Reserve Sustainable Growth Corp 20210916 0 0.6615 0.7501 0.6585 0.7479 12898 0.7479 up up correct
FRST.US Primis Financial Corp 20210916 0 14.02 14.11 13.825 13.95 17929 13.8631 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20210916 0 3.07 3.25 3.008 3.1 1913500 3.1 up up correct
FRTA.US Forterra Inc 20210916 0 23.72 23.89 23.69 23.86 146600 23.86 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20210916 0 9.84 9.84 9.84 9.84 0 9.84
FSBC.US Five Star Bancorp 20210916 0 23.45 23.47 23.05 23.24 49539 23.1005 down up incorrect
FSBW.US FS Bancorp Inc 20210916 0 33.21 33.5 32.89 33.2 17273 33.0597 down down correct
FSEA.US First Seacoast Bancorp 20210916 0 9.7 9.9 9.7 9.89 5100 9.89 up down incorrect
FSFG.US First Savings Financial Group Inc 20210916 0 27.73 29.81 27.41 28.45 34637 28.2018 up down incorrect
FSLR.US First Solar Inc 20210916 0 104.42 105.1 102.51 103.29 1108200 103.29 down down correct
FSRX.US FinServ Acquisition Corp. II 20210916 0 9.71 9.71 9.707 9.71 600 9.71
FSRXU.US FinServ Acquisition Corp. II 20210916 0 9.886 9.886 9.84 9.84 2000 9.84 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20210916 0 9.67 9.73 9.67 9.68 250300 9.68 up down incorrect
FSSIU.US Fortistar Sustainable Solutions Corp 20210916 0 9.99 10.03 9.97 10 11200 10 up down incorrect
FSSIW.US Fortistar Sustainable Solutions Corp 20210916 0 0.65 0.65 0.62 0.62 4610 0.62 down down correct
FSTR.US L.B. Foster Company 20210916 0 15.14 15.61 14.75 15.5 139100 15.5 up up correct
FSTX.US F 20210916 0 7 7.05 6.45 6.97 128600 6.97 down down correct
FSV.US FirstService Corporation 20210916 0 192.62 195.96 191.43 192.26 165701 191.6999 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210916 0 9.91 9.91 9.87 9.88 5800 9.88 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210916 0 10.15 10.18 10.14 10.14 4000 10.14 down up incorrect
FTAAW.US FTAC Athena Acquisition Corp 20210916 0 1.1201 1.1899 1.1201 1.1899 11326 1.1899 up up correct
FTAI.US PC 20210916 0 26.94 27.12 26.9 27 8694 26.4684 up up correct
FTCI.US FTC Solar Inc 20210916 0 9.31 9.5 9.04 9.13 428800 9.13 down up incorrect
FTCV.US Fintech Acquisition Corp. V 20210916 0 10.17 10.41 10.17 10.3 257100 10.3 up up correct
FTCVU.US Fintech Acquisition Corp. V 20210916 0 10.96 10.96 10.96 10.96 0 10.96
FTCVW.US Fintech Acquisition Corp. V 20210916 0 2.03 2.301 2.03 2.1 34100 2.1 up up correct
FTDR.US Frontdoor Inc 20210916 0 45.53 47.07 45.45 46.41 339400 46.41 up up correct
FTEK.US Fuel Tech Inc 20210916 0 1.78 1.82 1.74 1.79 253200 1.79 up up correct
FTFT.US Future FinTech Group Inc 20210916 0 2.3 2.33 2.25 2.28 805100 2.28 down down correct
FTHM.US Fathom Holdings Inc 20210916 0 28.35 29.729 27.85 28.53 16900 28.53 up up correct
FTNT.US Fortinet Inc 20210916 0 300.89 304.38 298.57 304.06 670800 304.06 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20210916 0 9.76 9.79 9.76 9.79 900 9.79 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20210916 0 9.92 9.92 9.92 9.92 0 9.92
FTPAW.US FTAC Parnassus Acquisition Corp 20210916 0 0.99 0.99 0.99 0.99 100 0.99
FTRP.US Field Trip Health Ltd. Common Shares 20210916 0 4.59 4.7 4.54 4.58 46300 4.58 down up incorrect
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210916 0 9.83 9.84 9.79 9.84 3000 9.84 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20210916 0 9.93 10.03 9.93 10.03 4700 10.03 up up correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20210916 0 1.05 1.05 1.05 1.05 1916 1.05
FULC.US Fulcrum Therapeutics Inc 20210916 0 26.97 28.08 26.03 27.69 304300 27.69 up up correct
FULT.US Fulton Financial Corporation 20210916 0 15.23 15.36 14.85 14.93 1004636 14.605 down down correct
FULTP.US Fulton Financial Corporation 20210916 0 27.2 27.2 27.05 27.06 20800 26.4111 down down correct
FUNC.US First United Corporation 20210916 0 18.07 18.29 18.07 18.16 2536 18.0133 up up correct
FUND.US Sprott Focus Trust Inc 20210916 0 8.19 8.27 8.13 8.13 19830 7.7527 down down correct
FUSB.US First US Bancshares Inc 20210916 0 10.25 10.25 10.25 10.25 229 10.2226
FUSN.US Fusion Pharmaceuticals Inc 20210916 0 9.04 9.235 8.8923 8.94 23631 8.94 down up incorrect
FUTU.US Futu Holdings Limited 20210916 0 97.75 99.38 94.3 94.71 4042000 94.71 down up incorrect
FUV.US Arcimoto Inc 20210916 0 11.33 11.65 11.2 11.59 325500 11.59 up down incorrect
FVCB.US FVCBankcorp Inc 20210916 0 19.5 19.63 19.32 19.48 13600 19.48 down down correct
FVE.US Five Star Senior Living Inc 20210916 0 3.86 3.98 3.83 3.89 64700 3.89 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20210916 0 9.981 10 9.84 10 1300 10 up up correct
FWBI.US First Wave BioPharma Inc 20210916 0 3.91 3.95 3.76 3.84 528806 3.84 down down correct
FWONA.US Formula One Group 20210916 0 44.19 45.63 44.13 44.92 253200 44.92 up up correct
FWONK.US Formula One Group 20210916 0 49.44 50.06 49.06 49.8 397800 49.8 up up correct
FWRD.US Forward Air Corporation 20210916 0 84.4 84.83 83.19 83.85 94982 83.6807 down down correct
FXNC.US First National Corporation 20210916 0 21.25 22.1 21.25 22.1 40853 21.9845 up up correct
FYBR.US Frontier Communications Parent Inc 20210916 0 32.26 32.59 31.26 31.55 5390100 31.55 down down correct
GABC.US German American Bancorp Inc 20210916 0 35.56 35.56 34.88 35.09 30174 34.9159 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210916 0 9.88 9.88 9.81 9.85 149700 9.85 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20210916 0 10.06 10.06 10.05 10.06 90800 10.06
GACQW.US Global Consumer Acquisition Corp. Warrant 20210916 0 0.4899 0.4899 0.44 0.45 43395 0.45 down down correct
GAIA.US Gaia Inc 20210916 0 9.81 9.84 9.54 9.74 20400 9.74 down up incorrect
GAIN.US Gladstone Investment Corporation 20210916 0 14.5 14.53 14.25 14.43 79679 14.082 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210916 0 25.7401 26.2 25.7401 26.14 4955 25.827 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210916 0 25.75 25.87 25.725 25.87 9800 25.6288 up up correct
GALT.US Galectin Therapeutics Inc 20210916 0 3.74 3.8 3.61 3.79 239800 3.79 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20210916 0 8.97 9.4 8.72 9.29 142900 9.29 up up correct
GAMC.US Golden Arrow Merger Corp 20210916 0 9.74 9.74 9.735 9.735 1200 9.735 down down correct
GAMCU.US Golden Arrow Merger Corp 20210916 0 9.9 9.9 9.9 9.9 0 9.9
GAMCW.US Golden Arrow Merger Corp 20210916 0 0.59 0.59 0.59 0.59 1166 0.59
GAME.US Engine Media Holdings Inc. Common Stock 20210916 0 5.61 5.77 5.5 5.57 32100 5.57 down up incorrect
GAN.US GAN Limited 20210916 0 15.7 16.33 15.53 16.19 527757 16.19 up up correct
GANX.US Gain Therapeutics Inc 20210916 0 7.98 7.98 7.35 7.42 24800 7.42 down down correct
GASS.US StealthGas Inc 20210916 0 2.72 2.72 2.68 2.69 131100 2.69 down down correct
GBCI.US Glacier Bancorp Inc 20210916 0 51.21 51.58 49.97 50.27 286410 49.6938 down down correct
GBDC.US Golub Capital BDC Inc 20210916 0 15.46 15.4929 15.31 15.36 312324 15.0596 down down correct
GBIO.US Generation Bio Co 20210916 0 26.79 27.32 25.87 27.18 186700 27.18 up up correct
GBLI.US Global Indemnity Group LLC 20210916 0 26.65 26.8 26.6 26.74 3421 26.2444 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210916 0 26.09 26.2 26.0047 26.12 11000 25.6313 up up correct
GBNH.US Greenbrook TMS Inc 20210916 0 9.2 9.22 8.79 8.8 11000 8.8 down down correct
GBNY.US Generations Bancorp NY Inc 20210916 0 11.2 11.21 11.12 11.12 1600 11.12 down down correct
GBOX.US GreenBox POS 20210916 0 10.08 10.25 9.96 10.02 226800 10.02 down down correct
GBRG.US Goldenbridge Acquisition Limited 20210916 0 9.87 9.87 9.87 9.87 2500 9.87
GBRGR.US Goldenbridge Acquisition Limited 20210916 0 0.3955 0.4 0.35 0.4 26 0.4 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20210916 0 10.39 10.39 10.39 10.39 200 10.39
GBRGW.US Goldenbridge Acquisition Limited 20210916 0 0.29 0.295 0.29 0.295 278 0.295 up up correct
GBS.US GBS Inc 20210916 0 3.21 3.31 3.16 3.26 110400 3.26 up up correct
GBT.US Global Blood Therapeutics Inc 20210916 0 26 26.39 25.77 26.35 884700 26.35 up up correct
GCAC.US Growth Capital Acquisition Corp 20210916 0 9.88 9.91 9.86 9.9 136100 9.9 up up correct
GCACU.US Growth Capital Acquisition Corp 20210916 0 10.24 10.24 10.24 10.24 19000 10.24
GCACW.US Growth Capital Acquisition Corp 20210916 0 0.76 0.8999 0.7514 0.86 55508 0.86 up up correct
GCBC.US Greene County Bancorp Inc 20210916 0 33.39 34.7886 32.75 34.29 9330 34.1632 up down incorrect
GCMG.US GCM Grosvenor Inc 20210916 0 11.41 11.66 10.93 11.6 253300 11.4994 up up correct
GCMGW.US GCM Grosvenor Inc 20210916 0 1.97 2.05 1.97 2.05 6200 2.05 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210916 0 26.56 26.56 26.56 26.56 0 25.8713
GDEN.US Golden Entertainment Inc 20210916 0 45.68 47 45.61 45.96 121800 45.96 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20210916 0 9.31 9.59 9.2 9.48 12100 9.48 up up correct
GDEVW.US Nexters Inc. Warrant 20210916 0 0.8049 0.8198 0.798 0.8198 12500 0.8198 up up correct
GDRX.US GoodRx Holdings Inc 20210916 0 44 46.57 43.293 45.93 1883800 45.93 up up correct
GDS.US GDS Holdings Limited 20210916 0 58.23 58.93 57.31 57.82 1114100 57.82 down up incorrect
GDYN.US Grid Dynamics Holdings Inc 20210916 0 30.39 32.15 29.93 30.79 770400 30.79 up up correct
GECC.US Great Elm Capital Corporation 20210916 0 3.4 3.42 3.36 3.38 79194 3.2806 down down correct
GECCM.US GECCM 20210916 0 25.05 25.05 25.02 25.02 9386 25.02 down down correct
GECCN.US Great Elm Capital 20210916 0 25.44 25.44 25.3 25.3 1500 24.8906 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210916 0 25.6 25.6 25.6 25.6 0 25.2304
GEG.US Great Elm Group Inc 20210916 0 2.29 2.29 2.18 2.2 72300 2.2 down down correct
GENC.US Gencor Industries Inc 20210916 0 11.48 11.56 11.44 11.56 3300 11.56 up up correct
GENE.US Genetic Technologies Limited 20210916 0 3.36 3.39 3.27 3.32 87100 3.32 down down correct
GEOS.US Geospace Technologies Corporation 20210916 0 9.36 9.58 9.36 9.54 9900 9.54 up up correct
GERN.US Geron Corporation 20210916 0 1.36 1.45 1.32 1.42 1892200 1.42 up up correct
GEVO.US Gevo Inc 20210916 0 6.76 7.01 6.55 6.68 9317000 6.68 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210916 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210916 0 23.82 24.14 23.82 23.82 4446 23.6712
GGAL.US Grupo Financiero Galicia S.A 20210916 0 10.9 11.31 10.58 11.07 1102900 11.07 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210916 0 9.95 9.98 9.93 9.98 900 9.98 up up correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20210916 0 0.352 0.352 0.3383 0.352 229558 0.352
GGGVU.US G3 VRM Acquisition Corp. Units 20210916 0 10.35 10.35 10.35 10.35 0 10.35
GGMC.US Glenfarne Merger Corp 20210916 0 9.71 9.71 9.71 9.71 4000 9.71
GGMCU.US Glenfarne Merger Corp 20210916 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20210916 0 0.63 0.63 0.63 0.63 57 0.63
GGPI.US Gores Guggenheim Inc 20210916 0 9.92 9.96 9.91 9.94 439200 9.94 up up correct
GGPIU.US Gores Guggenheim Inc 20210916 0 10.29 10.29 10.21 10.21 8300 10.21 down down correct
GGPIW.US Gores Guggenheim Inc 20210916 0 1.63 1.7 1.59 1.6799 102689 1.6799 up down incorrect
GH.US Guardant Health Inc 20210916 0 127.09 128.22 125.08 126.98 487600 126.98 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210916 0 9.74 9.74 9.74 9.74 200 9.74
GHACU.US Gaming & Hospitality Acquisition Corp 20210916 0 9.86 9.905 9.86 9.905 1400 9.905 up up correct
GHACW.US Gaming & Hospitality Acquisition Corp 20210916 0 0.66 0.66 0.5886 0.5886 10805 0.5886 down down correct
GHRS.US GH Research PLC Ordinary Shares 20210916 0 23.31 23.44 20.45 20.7 54200 20.7 down down correct
GHSI.US Guardion Health Sciences Inc 20210916 0 1.25 1.26 1.19 1.22 157200 1.22 down down correct
GIFI.US Gulf Island Fabrication Inc 20210916 0 4.07 4.14 4.06 4.13 16140 4.13 up down incorrect
GIGGU.US GigCapital4 Inc 20210916 0 10.08 10.15 10.08 10.15 23600 10.15 up up correct
GIGGW.US GigCapital4 Inc 20210916 0 0.8098 0.8425 0.75 0.8425 50311 0.8425 up up correct
GIGM.US GigaMedia Limited 20210916 0 2.59 2.61 2.56 2.56 63300 2.56 down down correct
GIII.US G 20210916 0 29.21 29.56 28.52 28.53 380300 28.53 down down correct
GIIX.US Gores Holdings VIII Inc 20210916 0 9.83 9.85 9.79 9.81 46500 9.81 down down correct
GIIXU.US Gores Holdings VIII Inc 20210916 0 9.95 9.96 9.925 9.94 16000 9.94 down down correct
GIIXW.US Gores Holdings VIII Inc 20210916 0 1.06 1.09 1.06 1.09 11934 1.09 up up correct
GILD.US Gilead Sciences Inc 20210916 0 71.8 71.86 70.81 71.33 5306926 70.6128 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20210916 0 9.22 9.3 9.03 9.15 355300 9.15 down down correct
GIREX.US Griffin Institutional Access Real Estate 20210916 0 27.79 27.79 27.79 27.79 0 27.0694
GIWWU.US GigInternational1 Inc 20210916 0 10.17 10.17 10.17 10.17 0 10.17
GIWWW.US GigInternational1 Inc. Warrant 20210916 0 0.6449 0.6449 0.6449 0.6449 500 0.6449
GLAD.US Gladstone Capital Corporation 20210916 0 11.58 11.65 11.45 11.52 108512 11.263 down down correct
GLADL.US GLADL 20210916 0 25.34 25.35 25.34 25.35 200 25.0136 up up correct
GLAQ.US Globis Acquisition Corp 20210916 0 10.01 10.016 10.01 10.016 500 10.016 up up correct
GLAQU.US Globis Acquisition Corp 20210916 0 10.546 10.546 10.546 10.546 0 10.546
GLAQW.US Globis Acquisition Corp 20210916 0 0.5601 0.6298 0.51 0.56 26877 0.56 down down correct
GLBE.US Global 20210916 0 67.5 71.88 65.292 70.74 1533500 70.74 up up correct
GLBFX.US GL Beyond Income Fund 20210916 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210916 0 9.92 9.93 9.89 9.89 11400 9.89 down down correct
GLBLW.US Cartesian Growth Corporation 20210916 0 0.6499 0.7 0.6499 0.7 15531 0.7 up up correct
GLBS.US Globus Maritime Limited 20210916 0 3.18 3.2 3.03 3.07 241017 3.07 down down correct
GLBZ.US Glen Burnie Bancorp 20210916 0 12.04 12.04 12.04 12.04 181 12.04
GLDD.US Great Lakes Dredge & Dock Corporation 20210916 0 15.4 15.45 15.1 15.12 166200 15.12 down down correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210916 0 10.12 10.15 10.12 10.13 122200 10.13 up down incorrect
GLG.US TD Holdings Inc 20210916 0 0.75 0.76 0.72 0.74 104400 0.74 down down correct
GLHA.US Glass Houses Acquisition Corp 20210916 0 9.65 9.7 9.63 9.64 7300 9.64 down down correct
GLHAU.US Glass Houses Acquisition Corp 20210916 0 9.9 9.9 9.9 9.9 8000 9.9
GLHAW.US Glass Houses Acquisition Corp 20210916 0 0.6199 0.62 0.6001 0.6101 3800 0.6101 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20210916 0 2.94 3.04 2.92 3 21200 3 up up correct
GLNG.US Golar LNG Limited 20210916 0 11.7 11.85 11.57 11.64 645800 11.64 down down correct
GLPG.US Galapagos NV 20210916 0 55.56 55.6 54.77 55.29 182700 55.29 down down correct
GLPI.US Gaming and Leisure Properties Inc 20210916 0 48.16 48.61 48.05 48.24 659857 47.3084 up up correct
GLRE.US Greenlight Capital Re Ltd 20210916 0 7.3 7.43 7.2 7.31 198700 7.31 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210916 0 27.52 27.52 27.52 27.52 0 26.8064
GLSI.US Greenwich LifeSciences Inc 20210916 0 41.51 44.57 41.03 42.61 18400 42.61 up up correct
GLSPT.US Global SPAC Partners Co 20210916 0 9.96 9.96 9.96 9.96 19100 9.96
GLSPU.US Global SPAC Partners Co 20210916 0 10.14 10.23 10.13 10.23 4500 10.23 up up correct
GLSPW.US Global SPAC Partners Co 20210916 0 0.395 0.43 0.395 0.402 1433 0.402 up up correct
GLTO.US Galecto Inc 20210916 0 4.22 4.27 4.14 4.22 73900 4.22
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210916 0 32.23 33.76 31.55 33.11 271100 33.11 up up correct
GLYC.US GlycoMimetics Inc 20210916 0 2.12 2.15 2.09 2.09 117000 2.09 down down correct
GMBL.US Esports Entertainment Group Inc 20210916 0 8.07 8.08 7.8 7.89 279200 7.89 down down correct
GMBLW.US Esports Entertainment Group Inc 20210916 0 5.51 6 5.51 6 308 6 up up correct
GMBT.US Queen's Gambit Growth Capital 20210916 0 9.86 9.865 9.85 9.86 758600 9.86
GMBTU.US Queen's Gambit Growth Capital 20210916 0 10.09 10.11 10.08 10.11 5600 10.11 up down incorrect
GMBTW.US Queen's Gambit Growth Capital 20210916 0 0.8201 0.8599 0.8001 0.8599 1716 0.8599 up up correct
GMDA.US Gamida Cell Ltd 20210916 0 4.1 4.14 3.9 4 505600 4 down down correct
GMII.US Gores Metropoulos II Inc 20210916 0 9.9 9.91 9.88 9.91 91000 9.91 up up correct
GMIIU.US Gores Metropoulos II Inc 20210916 0 10.217 10.217 10.2 10.2 3500 10.2 down down correct
GMIIW.US Gores Metropoulos II Inc 20210916 0 1.6 1.61 1.6 1.6 12448 1.6
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210916 0 27.14 27.14 27.14 27.14 0 26.4363
GMTX.US Gemini Therapeutics Inc 20210916 0 4.49 4.69 4.42 4.66 197100 4.66 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20210916 0 2.85 2.9 2.51 2.6 746200 2.6 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210916 0 0.42 0.42 0.3794 0.38 9020 0.38 down down correct
GNAC.US Group Nine Acquisition Corp 20210916 0 9.72 9.76 9.7 9.7 3000 9.7 down down correct
GNACU.US Group Nine Acquisition Corp 20210916 0 9.88 9.88 9.88 9.88 0 9.88
GNCA.US Genocea Biosciences Inc 20210916 0 1.76 1.97 1.76 1.91 157000 1.91 up up correct
GNFT.US Genfit SA 20210916 0 3.89 3.89 3.83 3.83 4000 3.83 down up incorrect
GNLN.US Greenlane Holdings Inc 20210916 0 2.61 2.71 2.575 2.63 670500 2.63 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210916 0 21.47 21.65 21.27 21.6 280200 21.6 up up correct
GNPX.US Genprex Inc 20210916 0 2.75 2.76 2.66 2.72 290000 2.72 down down correct
GNSS.US Genasys Inc 20210916 0 5.24 5.36 5.17 5.21 72700 5.21 down down correct
GNTX.US Gentex Corporation 20210916 0 31.84 32.035 31.5 31.94 1945383 31.8269 up up correct
GNTY.US Guaranty Bancshares Inc 20210916 0 33.92 33.98 33.38 33.48 11769 33.0999 down up incorrect
GNUS.US Genius Brands International Inc 20210916 0 1.48 1.48 1.43 1.47 2139800 1.47 down down correct
GO.US Grocery Outlet Holding Corp 20210916 0 24.58 24.99 24.27 24.27 560500 24.27 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210916 0 9.755 9.79 9.737 9.79 1400 9.79 up down incorrect
GOCO.US GoHealth Inc 20210916 0 5.7 5.76 5.35 5.44 6538800 5.44 down down correct
GOEV.US Canoo Inc 20210916 0 6.77 6.8 6.65 6.68 1849300 6.68 down down correct
GOEVW.US Canoo Holdings Ltd 20210916 0 1.6 1.6 1.51 1.51 72363 1.51 down up incorrect
GOGL.US Golden Ocean Group Limited 20210916 0 11.7 11.87 11.59 11.68 1970017 10.669 down down correct
GOGO.US Gogo Inc 20210916 0 12.12 12.5 11.98 12.38 575100 12.38 up up correct
GOOD.US Gladstone Commercial Corporation 20210916 0 22.14 22.2563 21.95 21.95 131744 21.4705 down down correct
GOODN.US Gladstone Commercial Corporation 20210916 0 27.25 27.25 27.25 27.25 0 26.6967
GOOG.US Alphabet Inc 20210916 0 2902.4199 2904 2868.3269 2887.47 1014600 2887.47 down down correct
GOOGL.US Alphabet Inc 20210916 0 2879.01 2886 2848.03 2872.2 1309500 2872.2 down down correct
GOSS.US Gossamer Bio Inc 20210916 0 10.39 10.54 10.211 10.54 238000 10.54 up up correct
GOVX.US GeoVax Labs Inc 20210916 0 4.39 4.59 4.31 4.53 95458 4.53 up up correct
GOVXW.US GeoVax Labs Inc 20210916 0 1.6115 1.6115 1.6115 1.6115 81 1.6115
GP.US GreenPower Motor Company Inc 20210916 0 13.3 13.81 13.24 13.46 72057 13.46 up down incorrect
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210916 0 9.9 9.9 9.88 9.896 10100 9.896 down down correct
GPCOR.US Golden Path Acquisition Corporation Rights 20210916 0 0.422 0.43 0.422 0.43 31190 0.43 up up correct
GPCOU.US Golden Path Acquisition Corporation Units 20210916 0 10.45 10.45 10.45 10.45 900 10.45
GPCOW.US Golden Path Acquisition Corporation Warrant 20210916 0 0.2099 0.229 0.2099 0.229 19491 0.229 up up correct
GPP.US Green Plains Partners LP 20210916 0 13.03 13.45 13.03 13.45 27415 13.0737 up up correct
GPRE.US Green Plains Inc 20210916 0 34.45 35.74 34.4 35.58 993200 35.58 up up correct
GPRO.US GoPro Inc 20210916 0 9.6 9.755 9.545 9.66 2031500 9.66 up up correct
GRAY.US Graybug Vision Inc 20210916 0 3.66 3.77 3.6 3.67 82000 3.67 up up correct
GRBK.US Green Brick Partners Inc 20210916 0 22.34 23.07 22.23 22.84 313000 22.84 up up correct
GRCL.US Gracell Biotechnologies Inc 20210916 0 14.7 14.7 13.1 13.22 54600 13.22 down up incorrect
GRCY.US Greencity Acquisition Corporation 20210916 0 10.16 10.16 10.16 10.16 0 10.16
GRCYU.US Greencity Acquisition Corporation 20210916 0 10.38 10.38 10.38 10.38 0 10.38
GREE.US Greenidge Generation Holdings Inc 20210916 0 45 50.25 42.18 43.5 4120200 43.5 down up incorrect
GRFS.US Grifols S.A 20210916 0 14.23 14.51 14.15 14.45 524000 14.45 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210916 0 28.22 28.22 28.22 28.22 0 27.4883
GRIL.US Muscle Maker Inc 20210916 0 1.08 1.08 1.01 1.04 205600 1.04 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20210916 0 19.17 19.49 18.16 18.31 278696 17.407 down down correct
GRMN.US Garmin Ltd 20210916 0 168.73 169.14 166.78 168.62 658698 167.7812 down up incorrect
GRNQ.US Greenpro Capital Corp 20210916 0 0.67 0.684 0.653 0.661 1112000 0.661 down down correct
GRNV.US GreenVision Acquisition Corp 20210916 0 29.41 29.52 29.37 29.42 7880 29.42 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210916 0 2.67 2.72 2.3 2.33 646376 2.33 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20210916 0 0.7 0.7 0.7 0.7 155 0.7
GROW.US U.S. Global Investors Inc 20210916 0 6.06 6.13 5.995 6.07 20828 6.0465 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20210916 0 19.79 20.25 19.6 20.15 240200 20.15 up up correct
GRPN.US Groupon Inc 20210916 0 21.33 21.58 21.05 21.26 694500 21.26 down down correct
GRTS.US Gritstone bio Inc 20210916 0 13.07 13.54 12.4 13.54 1338000 13.54 up up correct
GRTX.US Galera Therapeutics Inc 20210916 0 7.14 7.42 7.02 7.2 34300 7.2 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210916 0 17.13 17.64 17.1 17.62 1759700 17.62 up up correct
GRVI.US Grove Inc. Common Stock 20210916 0 6.05 6.239 4.85 5.33 1308400 5.33 down down correct
GRVY.US Gravity Co. Ltd 20210916 0 98.01 99.25 96.51 96.78 15700 96.78 down up incorrect
GRWG.US GrowGeneration Corp 20210916 0 26.69 27.18 25.95 26.99 913900 26.99 up up correct
GSAQ.US Global Synergy Acquisition Corp 20210916 0 9.79 9.82 9.79 9.82 12800 9.82 up up correct
GSAQU.US Global Synergy Acquisition Corp 20210916 0 10.02 10.02 10.02 10.02 10000 10.02
GSAQW.US Global Synergy Acquisition Corp 20210916 0 0.5051 0.5201 0.5051 0.52 76852 0.52 up up correct
GSBC.US Great Southern Bancorp Inc 20210916 0 52.05 52.22 51.6 51.78 30445 51.1235 down down correct
GSEV.US Gores Holdings VII Inc 20210916 0 9.86 9.86 9.84 9.85 700 9.85 down down correct
GSEVU.US Gores Holdings VII Inc 20210916 0 9.97 9.97 9.95 9.97 2600 9.97
GSEVW.US Gores Holdings VII Inc 20210916 0 1.2 1.21 1.08 1.16 102717 1.16 down down correct
GSHD.US Goosehead Insurance Inc 20210916 0 144 148.605 142.38 148.33 84900 148.33 up up correct
GSIT.US GSI Technology Inc 20210916 0 5.6 5.7 5.55 5.65 33900 5.65 up up correct
GSKY.US GreenSky Inc 20210916 0 11.85 11.99 11.66 11.74 9435700 11.74 down down correct
GSM.US Ferroglobe PLC 20210916 0 8.22 8.56 7.92 8.25 2930200 8.25 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20210916 0 2.38 2.53 2.23 2.28 1395300 2.28 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210916 0 0.0949 0.0951 0.0877 0.0878 36485 0.0878 down down correct
GSRDX.US GSRDX 20210916 0 10.57 10.57 10.57 10.57 0 10.4183
GSREX.US GSREX 20210916 0 10.55 10.55 10.55 10.55 0 10.4185
GSRHX.US GSRHX 20210916 0 11.05 11.05 11.05 11.05 0 11.05
GSRJX.US GSRJX 20210916 0 10.57 10.57 10.57 10.57 0 10.57
GSRQX.US GSRQX 20210916 0 10.74 10.74 10.74 10.74 0 10.74
GT.US The Goodyear Tire & Rubber Company 20210916 0 17.15 17.24 16.66 16.81 2847900 16.81 down down correct
GTBP.US GT Biopharma Inc 20210916 0 7.63 7.88 7.3 7.71 398873 7.71 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210916 0 6.27 6.366 6.195 6.31 30000 6.31 up up correct
GTH.US Genetron Holdings Limited 20210916 0 15.86 16.56 15.615 16.39 461800 16.39 up up correct
GTHX.US G1 Therapeutics Inc 20210916 0 14.06 14.4 13.8 14.27 540200 14.27 up down incorrect
GTIM.US Good Times Restaurants Inc 20210916 0 5.08 5.08 4.89 5.05 24900 5.05 down down correct
GTPA.US Gores Technology Partners Inc 20210916 0 9.76 9.81 9.75 9.775 27300 9.775 up up correct
GTPAU.US Gores Technology Partners Inc 20210916 0 9.98 9.98 9.98 9.98 400 9.98
GTPAW.US Gores Technology Partners Inc 20210916 0 1.11 1.11 1.11 1.11 103 1.11
GTPB.US Gores Technology Partners II Inc 20210916 0 9.73 9.83 9.72 9.83 285300 9.83 up up correct
GTPBU.US Gores Technology Partners II Inc 20210916 0 10 10 9.97 9.97 700 9.97 down down correct
GTX.US Garrett Motion Inc 20210916 0 7.24 7.24 6.8 6.87 254417 6.87 down up incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210916 0 7.99 8 7.9 8 2059 8 up down incorrect
GTYH.US GTY Technology Holdings Inc 20210916 0 7.19 7.4 7.13 7.22 91600 7.22 up up correct
GURE.US Gulf Resources Inc 20210916 0 4.6 4.84 4.34 4.65 41000 4.65 up up correct
GVP.US GSE Systems Inc 20210916 0 1.35 1.39 1.29 1.35 17000 1.35
GWGH.US GWG Holdings Inc 20210916 0 9.45 9.62 9.024 9.31 11000 9.31 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20210916 0 9.79 9.79 9.74 9.75 176400 9.75 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20210916 0 0.6229 0.64 0.6229 0.64 7640 0.64 up up correct
GWRS.US Global Water Resources Inc 20210916 0 19.68 19.83 19.41 19.78 15992 19.6994 up down incorrect
GXII.US GX Acquisition Corp. II 20210916 0 9.71 9.71 9.71 9.71 200 9.71
GXIIU.US GX Acquisition Corp. II 20210916 0 9.877 9.877 9.877 9.877 0 9.877
GXIIW.US GX Acquisition Corp. II 20210916 0 0.55 0.57 0.55 0.57 1811 0.57 up up correct
GYRO.US Gyrodyne LLC 20210916 0 13 13 13 13 700 13
HA.US Hawaiian Holdings Inc 20210916 0 20.46 20.78 20.25 20.45 583800 20.45 down down correct
HAAC.US Health Assurance Acquisition Corp 20210916 0 9.77 9.77 9.74 9.75 148300 9.75 down down correct
HAACU.US Health Assurance Acquisition Corp 20210916 0 10 10.033 10 10 18300 10
HAACW.US Health Assurance Acquisition Corp 20210916 0 1.02 1.05 0.99 1 36600 1 down up incorrect
HAFC.US Hanmi Financial Corporation 20210916 0 18.39 18.39 18.045 18.11 109064 17.955 down down correct
HAIN.US The Hain Celestial Group Inc 20210916 0 38.81 39.33 38.03 39.03 960300 39.03 up down incorrect
HALL.US Hallmark Financial Services Inc 20210916 0 3.82 3.82 3.7 3.72 55300 3.72 down down correct
HALO.US Halozyme Therapeutics Inc 20210916 0 41.24 42.2 41.09 42.05 636900 42.05 up up correct
HAPP.US Happiness Biotech Group Limited 20210916 0 1.09 1.1 1.06 1.06 125600 1.06 down down correct
HARP.US Harpoon Therapeutics Inc 20210916 0 8.52 8.73 8.22 8.7 329100 8.7 up up correct
HAS.US Hasbro Inc 20210916 0 98.22 99.09 97.77 98.74 500084 98.0449 up up correct
HAYN.US Haynes International Inc 20210916 0 37.9 38.11 36.07 36.88 54468 36.6851 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20210916 0 15.11 15.2 14.92 15.05 13056290 14.8983 down up incorrect
HBANM.US Huntington Bancshares Incorporated 20210916 0 26.203 26.28 26.08 26.28 3000 25.9276 up up correct
HBANP.US Huntington Bancshares Incorporated 20210916 0 26.02 26.08 25.96 26.02 199837 26.02
HBCP.US Home Bancorp Inc 20210916 0 37.23 37.49 36.87 37 20274 36.7998 down down correct
HBIO.US Harvard Bioscience Inc 20210916 0 7.82 7.95 7.7 7.87 154500 7.87 up up correct
HBMD.US Howard Bancorp Inc 20210916 0 19 19.19 18.85 18.96 66800 18.96 down up incorrect
HBNC.US Horizon Bancorp Inc 20210916 0 17.145 17.145 16.66 16.92 97322 16.7821 down down correct
HBP.US Huttig Building Products Inc 20210916 0 5.84 5.92 5.66 5.71 21800 5.71 down down correct
HBT.US HBT Financial Inc 20210916 0 15.085 15.24 14.93 15.14 41400 15.0193 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210916 0 9.87 9.9 9.87 9.88 23800 9.88 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20210916 0 9.69 9.69 9.69 9.69 1100 9.69
HCARU.US Healthcare Services Acquisition Corporation 20210916 0 9.95 9.95 9.95 9.95 800 9.95
HCARW.US Healthcare Services Acquisition Corporation 20210916 0 0.5501 0.5501 0.5499 0.55 16994 0.55 down down correct
HCAT.US Health Catalyst Inc 20210916 0 54.5 55.19 54.168 55.06 224700 55.06 up up correct
HCCC.US Healthcare Capital Corp 20210916 0 9.84 9.85 9.84 9.85 2400 9.85 up up correct
HCCCU.US Healthcare Capital Corp 20210916 0 10.11 10.11 10.11 10.11 0 10.11
HCCCW.US Healthcare Capital Corp 20210916 0 0.7 0.7001 0.6495 0.6497 131331 0.6497 down down correct
HCCI.US Heritage 20210916 0 28.85 29.02 27.98 28.37 28900 28.37 down down correct
HCDI.US Harbor Custom Development Inc 20210916 0 2.64 2.64 2.47 2.54 275100 2.54 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210916 0 23.99 23.99 23.28 23.51 2200 22.5637 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20210916 0 0.8199 0.82 0.8 0.8 1861 0.8 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210916 0 9.94 9.94 9.9 9.93 34600 9.93 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20210916 0 10.15 10.25 10.15 10.25 2700 10.25 up down incorrect
HCICW.US Hennessy Capital Investment Corp. V 20210916 0 1.39 1.39 1.314 1.35 95400 1.35 down down correct
HCII.US Hudson Executive Investment Corp. II 20210916 0 9.77 9.77 9.77 9.77 2300 9.77
HCIIU.US Hudson Executive Investment Corp. II 20210916 0 9.99 9.99 9.99 9.99 1000 9.99
HCIIW.US Hudson Executive Investment Corp. II 20210916 0 0.985 0.985 0.98 0.98 2367 0.98 down down correct
HCKT.US The Hackett Group Inc 20210916 0 19.37 19.37 19.08 19.23 67716 19.0358 down down correct
HCM.US HUTCHMED (China) Limited 20210916 0 37.94 38.08 37.38 37.54 380900 37.54 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210916 0 9.62 9.62 9.62 9.62 100 9.62
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210916 0 10 10 10 10 0 10
HCSG.US Healthcare Services Group Inc 20210916 0 26.19 26.36 25.83 25.95 1116456 25.6678 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20210916 0 3.79 4.064 3.79 3.88 20900 3.88 up up correct
HDSN.US Hudson Technologies Inc 20210916 0 3.43 3.65 3.37 3.58 321500 3.58 up down incorrect
HEAR.US Turtle Beach Corporation 20210916 0 30.65 31.2 30.44 30.75 309000 30.75 up up correct
HEES.US H&E Equipment Services Inc 20210916 0 33.47 34.49 33.455 34.02 152809 33.8137 up up correct
HELE.US Helen of Troy Limited 20210916 0 234.18 234.63 227.93 230.86 115200 230.86 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210916 0 1.58 1.59 1.54 1.58 719900 1.58
HEPS.US D 20210916 0 6.86 6.87 6.68 6.75 524500 6.75 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20210916 0 9.765 9.77 9.74 9.76 2900 9.76 down up incorrect
HERAU.US FTAC Hera Acquisition Corp 20210916 0 9.96 9.97 9.96 9.97 2600 9.97 up up correct
HERAW.US FTAC Hera Acquisition Corp 20210916 0 1.0499 1.05 0.9701 0.98 32186 0.98 down down correct
HEXO.US HEXO Corp. Common Shares 20210916 0 2.1 2.14 2.022 2.04 5616200 2.04 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210916 0 18.5 18.5 18.5 18.5 1218 18.4031
HFFG.US HF Foods Group Inc 20210916 0 5.83 5.83 5.65 5.75 47000 5.75 down down correct
HFWA.US Heritage Financial Corporation 20210916 0 24.515 24.515 23.53 23.58 71238 23.3847 down up incorrect
HGBL.US Heritage Global Inc 20210916 0 2.04 2.04 2 2.02 23500 2.02 down down correct
HGEN.US Humanigen Inc 20210916 0 6.33 6.75 6.3 6.66 2827600 6.66 up down incorrect
HGSH.US China HGS Real Estate Inc 20210916 0 1.67 1.68 1.63 1.64 75200 1.64 down down correct
HHR.US HeadHunter Group PLC 20210916 0 55.12 55.5 53.4 53.94 109400 53.94 down down correct
HIBB.US Hibbett Inc 20210916 0 80.53 83.7699 80.3 80.47 454592 80.2004 down up incorrect
HIFS.US Hingham Institution for Savings 20210916 0 322.8 337.6 322.8 337.6 9607 337.0942 up up correct
HIHO.US Highway Holdings Limited 20210916 0 4.04 4.2 3.94 4 102920 3.9385 down down correct
HIII.US Hudson Executive Investment Corp. III 20210916 0 9.7 9.71 9.61 9.681 28000 9.681 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20210916 0 9.835 9.86 9.78 9.85 34800 9.85 up up correct
HIIIW.US Hudson Executive Investment Corp. III 20210916 0 0.8795 0.9 0.78 0.81 62968 0.81 down up incorrect
HIMX.US Himax Technologies Inc 20210916 0 11.47 11.47 11.12 11.16 2830300 11.16 down down correct
HITI.US High Tide Inc. Common Shares 20210916 0 6.83 6.83 6.51 6.58 314500 6.58 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20210916 0 3 3.02 2.89 2.9 2636492 2.9 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210916 0 8.63 8.78 8.32 8.59 267500 8.59 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210916 0 9.74 9.75 9.73 9.75 35900 9.75 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210916 0 9.93 9.93 9.93 9.93 0 9.93
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210916 0 0.7201 0.77 0.72 0.77 62101 0.77 up down incorrect
HLBZ.US Helbiz Inc 20210916 0 9.1 10.5 8.6 9 964700 9 down down correct
HLBZW.US Helbiz Inc 20210916 0 0.79 0.93 0.7068 0.74 90275 0.74 down up incorrect
HLG.US Hailiang Education Group Inc 20210916 0 37.5 37.5 36.66 36.75 2900 36.75 down down correct
HLIT.US Harmonic Inc 20210916 0 8.94 9.07 8.88 9.03 542000 9.03 up up correct
HLMN.US Hillman Solutions Corp 20210916 0 12.5 12.81 12.04 12.39 3908700 12.39 down down correct
HLMNW.US HLMNW 20210916 0 3.49 3.51 3.49 3.51 17900 3.51 up up correct
HLNE.US Hamilton Lane Incorporated 20210916 0 85.57 85.57 84.8 85.13 117653 84.8434 down down correct
HLXA.US Helix Acquisition Corp 20210916 0 9.9 9.99 9.9 9.95 3200 9.95 up up correct
HMCO.US HumanCo Acquisition Corp 20210916 0 9.76 9.76 9.71 9.757 5400 9.757 down down correct
HMCOU.US HumanCo Acquisition Corp 20210916 0 10.213 10.213 10.213 10.213 100 10.213
HMCOW.US Humanco Acquisition Corp 20210916 0 1 1.015 0.93 1.015 23500 1.015 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20210916 0 13.77 14.13 13.58 14.06 498900 14.06 up up correct
HMNF.US HMN Financial Inc 20210916 0 22.93 23.16 22.66 22.99 2500 22.99 up down incorrect
HMPT.US Home Point Capital Inc 20210916 0 4.01 4.066 3.96 3.97 46603 3.9387 down down correct
HMST.US HomeStreet Inc 20210916 0 37.31 37.31 36.59 36.85 70649 36.6621 down down correct
HMTV.US Hemisphere Media Group Inc 20210916 0 11.58 11.58 11.35 11.5 19400 11.5 down down correct
HNNA.US Hennessy Advisors Inc 20210916 0 9.8 9.8 9.77 9.79 1664 9.6709 down down correct
HNRG.US Hallador Energy Company 20210916 0 2.6 2.62 2.4314 2.48 127914 2.48 down down correct
HNST.US The Honest Company Inc 20210916 0 10.63 10.72 10.32 10.61 628900 10.61 down up incorrect
HOFT.US Hooker Furniture Corporation 20210916 0 27.67 27.98 27.39 27.43 85823 27.1967 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210916 0 2.79 2.919 2.695 2.85 1525900 2.85 up up correct
HOFVW.US Hall of Fame Village LLC 20210916 0 0.7099 0.7697 0.648 0.75 30252 0.75 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210916 0 20.79 20.89 20.73 20.82 117400 20.82 up up correct
HOLX.US Hologic Inc 20210916 0 77.62 77.89 76.55 77.15 1283100 77.15 down down correct
HON.US Honeywell International Inc 20210916 0 221.27 221.41 218.52 219.65 2393535 218.7049 down down correct
HONE.US HarborOne Bancorp Inc 20210916 0 13.25 13.29 13.08 13.1 226623 13.0537 down down correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210916 0 41.62 42.43 40.91 41.95 4206700 41.95 up up correct
HOOK.US HOOKIPA Pharma Inc 20210916 0 6.31 6.56 6.19 6.54 318100 6.54 up up correct
HOPE.US Hope Bancorp Inc 20210916 0 13.725 13.725 13.325 13.41 614986 13.2836 down down correct
HOTH.US Hoth Therapeutics Inc 20210916 0 1.26 1.27 1.23 1.26 77700 1.26
HOWL.US Werewolf Therapeutics Inc 20210916 0 17.1 18.205 17.1 17.28 10800 17.28 up up correct
HPK.US HighPeak Energy Inc 20210916 0 9.46 9.568 9.21 9.25 16100 9.2299 down down correct
HPKEW.US HighPeak Energy Inc 20210916 0 2.093 2.093 2.093 2.093 0 2.093
HQI.US HireQuest Inc 20210916 0 19.33 20.17 19.33 19.8 5400 19.7465 up up correct
HQY.US HealthEquity Inc 20210916 0 61.55 62.34 60.4 61.83 623600 61.83 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210916 0 36.64 37.731 35.87 37.1 847500 37.1 up up correct
HROW.US Harrow Health Inc 20210916 0 9.05 9.3 8.8 9.19 104700 9.19 up down incorrect
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210916 0 26.15 26.26 26.15 26.233 5500 25.6971 up up correct
HRTX.US Heron Therapeutics Inc 20210916 0 11.65 11.81 11.3 11.77 691935 11.77 up down incorrect
HRZN.US Horizon Technology Finance Corporation 20210916 0 16.75 16.92 16.63 16.71 62876 16.3781 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20210916 0 9.8 9.8 9.8 9.8 200 9.8
HSDT.US Helius Medical Technologies Inc 20210916 0 14.72 14.75 14.22 14.69 5400 14.69 down down correct
HSIC.US Henry Schein Inc 20210916 0 78.84 78.94 77.84 78.37 552400 78.37 down down correct
HSII.US Heidrick & Struggles International Inc 20210916 0 44.32 44.78 43.265 43.56 103909 43.4247 down up incorrect
HSKA.US Heska Corporation 20210916 0 255.49 256.63 250.06 254.35 39100 254.35 down down correct
HSON.US Hudson Global Inc 20210916 0 16.08 16.08 15.93 16 4100 16 down down correct
HSQBX.US HSQBX 20210916 0 25.9 25.9 25.9 25.9 0 25.9
HSQIX.US Henderson International Select Equity I 20210916 0 25.82 25.82 25.82 25.82 0 25.82
HST.US Host Hotels & Resorts Inc 20210916 0 16.51 16.66 16.37 16.41 6349100 16.41 down up incorrect
HSTM.US HealthStream Inc 20210916 0 28.28 28.45 27.87 28.31 96600 28.31 up up correct
HSTO.US Histogen Inc 20210916 0 0.85 0.85 0.81 0.83 366800 0.83 down down correct
HTBI.US HomeTrust Bancshares Inc 20210916 0 27.265 27.53 27.05 27.21 66677 27.1317 down down correct
HTBK.US Heritage Commerce Corp 20210916 0 11.01 11.09 10.8 11 150164 10.8837 down down correct
HTBX.US Heat Biologics Inc 20210916 0 6.08 6.38 6.04 6.26 361100 6.26 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20210916 0 6.03 6.13 5.76 5.88 33800 5.88 down down correct
HTHT.US Huazhu Group Limited 20210916 0 46.56 48.07 46.21 46.98 1639600 46.98 up up correct
HTIA.US Healthcare Trust Inc 20210916 0 25.801 26.05 25.76 25.77 6700 25.3077 down down correct
HTLD.US Heartland Express Inc 20210916 0 16.22 16.25 15.985 16.02 220132 16.0011 down down correct
HTLF.US Heartland Financial USA Inc 20210916 0 47.19 47.22 46.4 46.62 103589 46.3805 down down correct
HTLFP.US Heartland Financial USA Inc 20210916 0 28.6 28.8 28.24 28.761 2200 27.8744 up up correct
HTOO.US Fusion Fuel Green PLC 20210916 0 10.54 11.36 10.51 11.13 131673 11.13 up down incorrect
HTOOW.US Fusion Fuel Green PLC 20210916 0 3.38 3.7 3.38 3.69 2100 3.69 up up correct
HUBG.US Hub Group Inc 20210916 0 69.59 70.39 69.34 70 155200 70 up up correct
HUDI.US Huadi International Group Co. Ltd 20210916 0 4.35 4.35 4.31 4.35 6300 4.35
HUGE.US FSD Pharma Inc 20210916 0 1.67 1.7 1.58 1.62 356300 1.62 down down correct
HUIZ.US Huize Holding Limited 20210916 0 2.16 2.205 2.15 2.2 287600 2.2 up up correct
HUMA.US Humacyte Inc 20210916 0 14.57 14.785 13.72 14.21 338000 14.21 down down correct
HUMAW.US Humacyte Inc 20210916 0 3.94 4.09 3.49 3.8182 47410 3.8182 down up incorrect
HURC.US Hurco Companies Inc 20210916 0 31.9 31.9 30.89 31.2 27983 30.9173 down down correct
HURN.US Huron Consulting Group Inc 20210916 0 50.11 51.42 49.74 51.29 120800 51.29 up up correct
HUSN.US Hudson Capital Inc 20210916 0 2.73 2.73 2.47 2.59 101800 2.59 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210916 0 9 9.3 8.72 9.1 10166800 9.1 up up correct
HVBC.US HV Bancorp Inc 20210916 0 20.2 20.27 20.1 20.1 1400 20.1 down down correct
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210916 0 3 3.02 2.89 2.9 2636492 2.9 down down correct
HWBK.US Hawthorn Bancshares Inc 20210916 0 22.74 22.94 22.52 22.52 10464 22.38 down down correct
HWC.US Hancock Whitney Corporation 20210916 0 43.98 44.49 43.4144 43.89 307919 43.6476 down up incorrect
HWCPZ.US HWCPZ 20210916 0 28.86 29.34 28.735 29.09 29100 28.6735 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20210916 0 9.899 9.899 9.899 9.899 0 9.899
HWKN.US Hawkins Inc 20210916 0 35.1 35.1 34.2554 34.48 36389 34.3603 down down correct
HX.US Xiaobai Maimai Inc 20210916 0 1.64 1.69 1.632 1.69 17500 1.69 up up correct
HYAC.US Haymaker Acquisition Corp. III 20210916 0 9.71 9.71 9.71 9.71 0 9.71
HYACU.US Haymaker Acquisition Corp. III 20210916 0 9.85 9.86 9.85 9.86 10100 9.86 up up correct
HYACW.US Haymaker Acquisition Corp. III 20210916 0 0.7826 0.8 0.7306 0.8 8586 0.8 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20210916 0 45.68 46.85 44.45 46.36 1202400 46.36 up up correct
HYMC.US Hycroft Mining Holding Corporation 20210916 0 1.71 1.74 1.62 1.68 105000 1.68 down up incorrect
HYMCL.US Hycroft Mining Holding Corporation 20210916 0 0.53 0.53 0.44 0.5 1800 0.5 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20210916 0 0.2801 0.3099 0.28 0.3098 14583 0.3098 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20210916 0 0.3598 0.3598 0.3404 0.3594 5792 0.3594 down down correct
HYRE.US HyreCar Inc 20210916 0 9.83 10.21 9.48 9.7 586700 9.7 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20210916 0 10.27 10.6 10.13 10.32 1543700 10.32 up up correct
HYZNW.US HYZON Motors Inc 20210916 0 2.62 2.73 2.53 2.57 12333 2.57 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20210916 0 106.46 107.96 105.48 107.95 1019200 107.95 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210916 0 68.94 69.29 68.21 68.28 253200 68.28 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210916 0 23.98 24.12 22.76 23.68 451000 23.68 down down correct
IBCP.US Independent Bank Corporation 20210916 0 20.21 20.3 19.91 20.11 63776 19.931 down down correct
IBEX.US IBEX Limited 20210916 0 17.83 20.23 17.83 19.5 41100 19.5 up up correct
IBKR.US Interactive Brokers Group Inc 20210916 0 61.66 62.13 60.96 61.46 687944 61.3784 down down correct
IBOC.US International Bancshares Corporation 20210916 0 40.62 41.08 39.85 40 141600 40 down down correct
IBRX.US ImmunityBio Inc 20210916 0 9.64 9.77 9.36 9.74 841500 9.74 up up correct
IBTX.US Independent Bank Group Inc 20210916 0 66.29 67.33 65.19 65.42 97827 65.1015 down down correct
ICAD.US iCAD Inc 20210916 0 10.26 10.49 10.05 10.33 123600 10.33 up up correct
ICBK.US County Bancorp Inc 20210916 0 34.81 35.42 34.33 34.8 8361 34.705 down down correct
ICCC.US ImmuCell Corporation 20210916 0 9.16 9.6 8.77 9 32100 9 down down correct
ICCH.US ICC Holdings Inc 20210916 0 17.07 17.07 17.07 17.07 0 17.07
ICCM.US Icecure Medical 20210916 0 8.98 10 8.81 9.726 8388 9.726 up down incorrect
ICFI.US ICF International Inc 20210916 0 89.48 90.195 87.86 88.11 55220 87.993 down down correct
ICHR.US Ichor Holdings Ltd 20210916 0 44.27 45.68 44 45.18 132400 45.18 up down incorrect
ICLK.US iClick Interactive Asia Group Limited 20210916 0 4.84 5.14 4.692 5 305900 5 up up correct
ICLR.US ICON Public Limited Company 20210916 0 257.63 270.94 257.63 270.74 599000 270.74 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20210916 0 5.55 5.6 5.55 5.6 15833 5.3065 up down incorrect
ICPT.US Intercept Pharmaceuticals Inc 20210916 0 15.21 15.54 14.96 15.41 1677700 15.41 up up correct
ICUI.US ICU Medical Inc 20210916 0 244.91 247.45 241.67 243.08 145200 243.08 down down correct
ICVX.US Icosavax Inc. Common Stock 20210916 0 41 41.98 38.7 39.46 196600 39.46 down down correct
IDBA.US IDEX Biometrics ASA 20210916 0 21.35 21.35 21.35 21.35 0 21.35
IDCC.US InterDigital Inc 20210916 0 69.88 69.96 68.32 68.52 132519 68.1679 down down correct
IDEX.US Ideanomics Inc 20210916 0 2.222 2.238 2.15 2.19 5876016 2.19 down down correct
IDN.US Intellicheck Inc 20210916 0 8.7 8.99 8.63 8.95 49057 8.95 up up correct
IDRA.US Idera Pharmaceuticals Inc 20210916 0 1.02 1.03 1.02 1.02 251400 1.02
IDXX.US IDEXX Laboratories Inc 20210916 0 664.45 666.16 651.49 663.45 671000 663.45 down down correct
IDYA.US IDEAYA Biosciences Inc 20210916 0 26.08 26.15 25.25 25.94 156300 25.94 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20210916 0 12.74 12.813 12.2 12.34 487700 12.34 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210916 0 1.55 1.63 1.49 1.54 24183 1.54 down down correct
IEP.US Icahn Enterprises L.P 20210916 0 52.05 52.18 51.6 51.75 323674 49.9364 down up incorrect
IESC.US IES Holdings Inc 20210916 0 43.63 44 42.7 43.64 108500 43.64 up down incorrect
IFBD.US Infobird Co. Ltd 20210916 0 2.57 2.63 2.466 2.61 189000 2.61 up up correct
IFMK.US iFresh Inc 20210916 0 1.14 1.14 1.09 1.12 16700 1.12 down down correct
IFRX.US InflaRx N.V 20210916 0 2.76 2.76 2.63 2.67 113600 2.67 down down correct
IGAC.US IG Acquisition Corp 20210916 0 9.79 9.85 9.7474 9.81 34096 9.81 up up correct
IGACU.US IG Acquisition Corp 20210916 0 10.2 10.24 10.08 10.24 7500 10.24 up up correct
IGACW.US IG Acquisition Corp 20210916 0 0.84 0.85 0.8103 0.85 15429 0.85 up up correct
IGIC.US International General Insurance Holdings Ltd 20210916 0 9.08 9.08 8.831 9.04 4900 9.04 down down correct
IGMS.US IGM Biosciences Inc 20210916 0 66.71 70.905 66.71 70.52 201900 70.52 up down incorrect
IGNY.US Ignyte Acquisition Corp 20210916 0 9.73 9.73 9.73 9.73 2500 9.73
IGNYU.US Ignyte Acquisition Corp 20210916 0 9.99 9.99 9.99 9.99 0 9.99
IHRT.US iHeartMedia Inc 20210916 0 24.52 24.79 24.17 24.26 1327800 24.26 down down correct
III.US Information Services Group Inc 20210916 0 7.86 8.12 7.6 7.61 835988 7.5807 down down correct
IIII.US INSU Acquisition Corp. III 20210916 0 9.73 9.74 9.73 9.74 11000 9.74 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20210916 0 9.94 9.96 9.94 9.96 4100 9.96 up up correct
IIIIW.US INSU Acquisition Corp. III 20210916 0 0.93 0.93 0.93 0.93 1400 0.93
IIIV.US i3 Verticals Inc 20210916 0 25.56 26.31 24.63 25.63 188200 25.63 up up correct
IIN.US IntriCon Corporation 20210916 0 21.02 21.69 20.9 21.69 23000 21.69 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210916 0 2.96 3.03 2.815 3.01 82300 3.01 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210916 0 0.82 0.82 0.77 0.8 6600 0.8 down down correct
IIVI.US II 20210916 0 60.9 62.2 60.57 61.85 697200 61.85 up up correct
IIVIP.US II 20210916 0 256.81 260.79 256.81 260 7100 257.2076 up up correct
IKNA.US Ikena Oncology Inc 20210916 0 11.88 13.22 11.765 13.1 114900 13.1 up up correct
IKNX.US IKONICS Corporation 20210916 0 27.68 28.83 27.56 27.85 18200 27.85 up up correct
IKT.US Inhibikase Therapeutics Inc 20210916 0 2.08 2.24 2.08 2.16 112300 2.16 up up correct
ILMN.US Illumina Inc 20210916 0 450 451.92 445.1 449.92 697700 449.92 down down correct
ILPT.US Industrial Logistics Properties Trust 20210916 0 25.98 26.13 25.726 25.9 175862 25.9 down down correct
IMAB.US I 20210916 0 66.88 69.46 66.28 68.14 755700 68.14 up up correct
IMAC.US IMAC Holdings Inc 20210916 0 1.45 1.5 1.44 1.48 19100 1.48 up up correct
IMACW.US IMAC Holdings Inc 20210916 0 0.4 0.4493 0.4 0.4035 1481 0.4035 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210916 0 9.83 9.9 9.83 9.85 629500 9.85 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20210916 0 0.2 0.2499 0.1999 0.2499 6350 0.2499 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20210916 0 10.49 10.49 10.36 10.3968 4832 10.3968 down down correct
IMAQW.US International Media Acquisition Corp. Warrants 20210916 0 0.3534 0.3534 0.3101 0.319 154414 0.319 down down correct
IMBI.US iMedia Brands Inc 20210916 0 5.4 5.7 5.4 5.68 56300 5.68 up up correct
IMCC.US IM Cannabis Corp 20210916 0 3.01 3.06 2.85 2.92 50500 2.92 down down correct
IMCR.US Immunocore Holdings plc 20210916 0 32.02 33.1 30.2 32.6 50200 32.6 up up correct
IMGN.US ImmunoGen Inc 20210916 0 5.65 5.69 5.42 5.68 1109400 5.68 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20210916 0 27.35 27.35 23.56 23.94 217000 23.94 down down correct
IMKTA.US Ingles Markets Incorporated 20210916 0 65.75 65.75 64.7701 65.08 77190 64.9217 down down correct
IMMP.US Immutep Limited 20210916 0 3.8 3.88 3.72 3.86 100800 3.86 up up correct
IMMR.US Immersion Corporation 20210916 0 7.14 7.17 7.07 7.09 214600 7.09 down up incorrect
IMNM.US Immunome Inc 20210916 0 20.84 23.1 20.02 22.97 240000 22.97 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20210916 0 39.18 39.24 38.73 39.11 39600 39.11 down down correct
IMPL.US Impel NeuroPharma Inc 20210916 0 15.12 15.38 14.07 14.19 578800 14.19 down down correct
IMRA.US IMARA Inc 20210916 0 4.34 4.52 4.23 4.47 105100 4.47 up up correct
IMRN.US Immuron Limited 20210916 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210916 0 28.35 29.6 27.21 29.19 197300 29.19 up up correct
IMTE.US Integrated Media Technology Limited 20210916 0 4.79 4.85 4.68 4.85 84700 4.85 up up correct
IMTX.US Immatics N.V 20210916 0 14.57 14.65 14.31 14.47 39300 14.47 down down correct
IMTXW.US immatics biotechnologies GmbH 20210916 0 4.71 4.71 4.71 4.71 100 4.71
IMUX.US Immunic Inc 20210916 0 9.49 9.73 9.31 9.71 64600 9.71 up up correct
IMV.US IMV Inc 20210916 0 1.74 1.76 1.7 1.74 116400 1.74
IMVT.US Immunovant Inc 20210916 0 8.47 8.51 8.21 8.49 486400 8.49 up up correct
IMXI.US International Money Express Inc 20210916 0 17.13 17.26 16.95 17 166900 17 down up incorrect
INAB.US IN8bio Inc. Common Stock 20210916 0 8.464 8.86 8.09 8.09 24600 8.09 down down correct
INBK.US First Internet Bancorp 20210916 0 28.64 29.36 28.58 28.9 20491 28.8068 up up correct
INBKZ.US INBKZ 20210916 0 26.9 26.9 26.9 26.9 0 26.5222
INBX.US Inhibrx Inc 20210916 0 36.14 37.35 35.58 36.59 115800 36.59 up down incorrect
INCR.US Intercure Ltd. Ordinary Shares 20210916 0 7.45 7.5 7.21 7.38 38300 7.38 down down correct
INCY.US Incyte Corporation 20210916 0 72.94 75.08 72.94 75.04 1123900 75.04 up up correct
INDB.US Independent Bank Corp 20210916 0 70.43 70.76 69.47 70.33 115456 69.454 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210916 0 10.25 10.64 9.91 10.56 1239800 10.56 up down incorrect
INDIW.US indie Semiconductor Inc. Warrant 20210916 0 2.49 2.75 2.38 2.7 135765 2.7 up up correct
INDP.US Indaptus Therapeutics Inc 20210916 0 13.15 15 11.11 11.58 57289900 11.58 down down correct
INDT.US INDUS Realty Trust Inc 20210916 0 67.86 70 67.32 69.78 18300 69.6391 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210916 0 3.39 3.45 3.3 3.42 1455600 3.42 up up correct
INFN.US Infinera Corporation 20210916 0 8.44 8.52 8.31 8.47 1474100 8.47 up up correct
INGN.US Inogen Inc 20210916 0 49.4 50.21 48.39 48.57 237000 48.57 down down correct
INKA.US KludeIn I Acquisition Corp 20210916 0 9.8 9.8 9.78 9.78 20100 9.78 down up incorrect
INKAU.US KludeIn I Acquisition Corp 20210916 0 10.05 10.05 10.05 10.05 0 10.05
INM.US InMed Pharmaceuticals Inc 20210916 0 2.06 2.075 1.99 2.06 47500 2.06
INMB.US INmune Bio Inc 20210916 0 17.74 18.63 16.82 18.07 674800 18.07 up up correct
INMD.US InMode Ltd 20210916 0 133.57 140.9 133.13 140.63 1344920 70.315 up up correct
INN.US PF 20210916 0 25.27 25.49 25.21 25.37 14459 25.37 up up correct
INNV.US InnovAge Holding Corp 20210916 0 13.93 14.065 13.78 13.85 91300 13.85 down down correct
INO.US Inovio Pharmaceuticals Inc 20210916 0 7.56 7.78 7.49 7.75 2668100 7.75 up up correct
INOD.US Innodata Inc 20210916 0 7.71 8.03 7.7 7.93 33500 7.93 up up correct
INOV.US Inovalon Holdings Inc 20210916 0 40.36 40.47 40.345 40.41 1129900 40.41 up down incorrect
INPX.US Inpixon 20210916 0 0.9 0.93 0.9 0.91 1211734 0.91 up up correct
INSE.US Inspired Entertainment Inc 20210916 0 11.56 11.91 11.42 11.91 112200 11.91 up up correct
INSG.US Inseego Corp 20210916 0 7.63 7.68 7.49 7.64 896600 7.64 up up correct
INSM.US Insmed Incorporated 20210916 0 27.65 27.75 26.84 26.86 425600 26.86 down up incorrect
INTA.US Intapp Inc. Common Stock 20210916 0 33.66 34.36 32.72 32.77 159100 32.77 down up incorrect
INTC.US Intel Corporation 20210916 0 54.86 54.95 54.24 54.83 19863089 54.4519 down down correct
INTG.US The InterGroup Corporation 20210916 0 46.03 47.1 46 46.05 7600 46.05 up up correct
INTU.US Intuit Inc 20210916 0 570.91 574.72 567.94 572.88 1000007 572.1513 up up correct
INTZ.US Intrusion Inc 20210916 0 4.18 4.18 3.98 4.04 233800 4.04 down down correct
INVA.US Innoviva Inc 20210916 0 15.03 15.31 14.9 15.24 490600 15.24 up down incorrect
INVE.US Identiv Inc 20210916 0 17.72 19.92 17.72 19.19 340000 19.19 up up correct
INVO.US INVO Bioscience Inc 20210916 0 3.52 3.67 3.44 3.53 49000 3.53 up down incorrect
INVZ.US Innoviz Technologies Ltd 20210916 0 6.25 6.53 6.102 6.41 718700 6.41 up up correct
INVZW.US Innoviz Technologies Ltd 20210916 0 1.343 1.343 1.24 1.28 70550 1.28 down up incorrect
INZY.US Inozyme Pharma Inc 20210916 0 12.64 13.59 11.99 12.07 206600 12.07 down up incorrect
IONM.US Assure Holdings Corp. Common Stock 20210916 0 7.82 7.82 7.771 7.771 1200 7.771 down down correct
IONS.US Ionis Pharmaceuticals Inc 20210916 0 36.84 36.98 35.69 36.43 1139900 36.43 down up incorrect
IOSP.US Innospec Inc 20210916 0 87.24 87.97 85.86 86.16 72980 85.6179 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210916 0 23.85 24.12 23.42 23.55 873000 23.55 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20210916 0 6.52 6.91 6.52 6.75 84000 6.75 up up correct
IPAR.US Inter Parfums Inc 20210916 0 70.14 70.45 68.49 69.13 54890 68.9459 down down correct
IPDN.US Professional Diversity Network Inc 20210916 0 1.36 1.39 1.31 1.34 108972 1.34 down down correct
IPGP.US IPG Photonics Corporation 20210916 0 171.6 172.54 169.64 171.72 199800 171.72 up up correct
IPHA.US Innate Pharma S.A 20210916 0 5.46 5.955 5.46 5.75 272400 5.75 up up correct
IPLDP.US Interstate Power and Light Company 20210916 0 26.16 26.2 25.79 26.15 4300 25.8202 down up incorrect
IPOF.US WT 20210916 0 10.2 10.2 10.06 10.11 2145270 10.11 down down correct
IPSC.US Century Therapeutics Inc. 20210916 0 28.86 29.93 28.21 29.25 159868 29.25 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210916 0 9.67 9.67 9.67 9.67 0 9.67
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210916 0 9.84 9.84 9.84 9.84 0 9.84
IPW.US iPower Inc. 20210916 0 4.31 4.5 4.16 4.38 230500 4.38 up up correct
IPWR.US Ideal Power Inc 20210916 0 15.01 15.87 14.84 15.34 17600 15.34 up up correct
IQ.US iQIYI Inc 20210916 0 8.76 9.025 8.62 8.91 4700600 8.91 up up correct
IRBT.US iRobot Corporation 20210916 0 79.73 80.97 79.49 80.68 208600 80.68 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210916 0 3.1 3.1 3.01 3.07 37400 3.07 down down correct
IRDM.US Iridium Communications Inc 20210916 0 44.76 44.88 43.65 44.4 585500 44.4 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20210916 0 100 100.5 99 100.5 1416 100.5 up up correct
IRIX.US IRIDEX Corporation 20210916 0 7.26 7.26 7.06 7.07 79600 7.07 down down correct
IRMD.US IRadimed Corporation 20210916 0 35.18 35.54 34.521 35.12 15600 35.12 down down correct
IROQ.US IF Bancorp Inc 20210916 0 21.88 23.3999 21.88 23.3617 3202 23.1754 up up correct
IRTC.US iRhythm Technologies Inc 20210916 0 62 63.95 61.52 61.93 523100 61.93 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20210916 0 12.13 12.25 12 12.08 1418400 12.08 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210916 0 9.96 9.96 9.96 9.96 8200 9.9103
ISBC.US Investors Bancorp Inc 20210916 0 14.24 14.34 14.1 14.16 1482088 14.0329 down down correct
ISEE.US IVERIC bio Inc 20210916 0 16.22 16.79 15.65 16.36 3775400 16.36 up up correct
ISIG.US Insignia Systems Inc 20210916 0 8.35 8.81 7.48 7.93 5200 7.93 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210916 0 9.75 9.8 9.75 9.7801 2647 9.7801 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20210916 0 0.5999 0.6 0.53 0.53 3500 0.53 down down correct
ISPC.US iSpecimen Inc. Common Stock 20210916 0 6.34 6.35 6.01 6.15 51100 6.15 down down correct
ISRG.US Intuitive Surgical Inc 20210916 0 1045.58 1047.425 1028.76 1034.01 513478 344.67 down down correct
ISSC.US Innovative Solutions and Support Inc 20210916 0 7.15 7.38 7.11 7.32 11500 7.32 up up correct
ISTR.US Investar Holding Corporation 20210916 0 21.55 21.68 21.45 21.52 9514 21.3478 down down correct
ISUN.US iSun Inc 20210916 0 9.02 9.15 8.54 8.57 59755 8.57 down up incorrect
ITCI.US Intra 20210916 0 33.32 34.7 33.15 34.5 360600 34.5 up up correct
ITHX.US ITHAX Acquisition Corp 20210916 0 9.75 9.75 9.7 9.7 2400 9.7 down down correct
ITHXU.US ITHAX Acquisition Corp 20210916 0 9.96 9.96 9.96 9.96 300 9.96
ITHXW.US ITHAX Acquisition Corp 20210916 0 0.5598 0.56 0.5498 0.5498 6100 0.5498 down down correct
ITI.US Iteris Inc 20210916 0 5.51 5.53 5.42 5.47 97000 5.47 down down correct
ITIC.US Investors Title Company 20210916 0 181.5 183.68 181.5 183.68 1980 169.1537 up down incorrect
ITMR.US Itamar Medical Ltd 20210916 0 30.31 30.46 30.3 30.3 352300 30.3 down down correct
ITOS.US iTeos Therapeutics Inc 20210916 0 28 28.81 27.655 28.71 121900 28.71 up down incorrect
ITQ.US Itiquira Acquisition Corp 20210916 0 9.7 9.74 9.69 9.74 400300 9.74 up up correct
ITQRU.US Itiquira Acquisition Corp 20210916 0 9.98 9.98 9.95 9.95 500 9.95 down down correct
ITQRW.US Itiquira Acquisition Corp 20210916 0 0.5699 0.5898 0.531 0.55 6221 0.55 down down correct
ITRI.US Itron Inc 20210916 0 78.95 79.06 77.43 77.53 292300 77.53 down down correct
ITRM.US Iterum Therapeutics plc 20210916 0 0.604 0.608 0.59 0.603 1839600 0.603 down down correct
ITRN.US Ituran Location and Control Ltd 20210916 0 26.78 26.78 26.07 26.4 18818 26.1121 down down correct
IVA.US Inventiva S.A 20210916 0 13.62 13.63 13.5 13.63 1900 13.63 up down incorrect
IVAC.US Intevac Inc 20210916 0 4.98 5 4.79 4.81 101500 4.81 down down correct
IZEA.US IZEA Worldwide Inc 20210916 0 2.08 2.1 2.03 2.07 325000 2.07 down up incorrect
JACK.US Jack in the Box Inc 20210916 0 100.21 100.91 99.14 99.62 266250 99.1058 down down correct
JAGX.US Jaguar Health Inc 20210916 0 2.39 2.43 2.262 2.37 1270200 2.37 down down correct
JAKK.US JAKKS Pacific Inc 20210916 0 12.43 12.79 12.43 12.7 43800 12.7 up up correct
JAMF.US Jamf Holding Corp 20210916 0 38.07 38.49 37.27 38.14 846000 38.14 up up correct
JAN.US JanOne Inc 20210916 0 6.3 6.67 6.29 6.44 48200 6.44 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20210916 0 30.76 34.94 30.01 34.35 289600 34.35 up up correct
JAQCU.US Jupiter Acquisition Corp 20210916 0 9.78 9.8 9.78 9.8 160000 9.8 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210916 0 132.92 133.59 127.83 131.74 1062500 131.74 down up incorrect
JBHT.US J.B. Hunt Transport Services Inc 20210916 0 172.04 172.51 170.815 171.19 358345 170.9272 down down correct
JBLU.US JetBlue Airways Corporation 20210916 0 14.98 15.43 14.96 15.23 6623900 15.23 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20210916 0 81.04 81.73 80.2 80.76 32700 80.76 down up incorrect
JCIC.US Jack Creek Investment Corp 20210916 0 9.72 9.73 9.66 9.73 13300 9.73 up up correct
JCICU.US Jack Creek Investment Corp 20210916 0 9.96 9.96 9.95 9.95 400 9.95 down down correct
JCICW.US Jack Creek Investment Corp 20210916 0 0.64 0.65 0.6101 0.6101 20131 0.6101 down down correct
JCS.US Communications Systems Inc 20210916 0 8.01 8.14 7.9 7.98 668394 4.6708 down down correct
JCTCF.US Jewett 20210916 0 12.79 13.34 12.76 13.34 10200 13.34 up up correct
JD.US JD.com Inc 20210916 0 75.33 77.32 75.16 77.17 7989400 77.17 up up correct
JFIN.US Jiayin Group Inc 20210916 0 3.55 3.75 3.51 3.75 67600 3.75 up up correct
JFU.US 9F Inc 20210916 0 1.76 1.793 1.54 1.65 796000 1.65 down down correct
JG.US Aurora Mobile Limited 20210916 0 1.77 1.94 1.76 1.86 365400 1.86 up up correct
JJSF.US J & J Snack Foods Corp 20210916 0 156.15 157.3099 153.41 154.12 100714 152.8526 down down correct
JKHY.US Jack Henry & Associates Inc 20210916 0 170.29 171.64 169.45 170.81 316029 170.279 up up correct
JMPNZ.US JMPNZ 20210916 0 25.07 25.165 25.07 25.163 8600 25.163 up up correct
JNCE.US Jounce Therapeutics Inc 20210916 0 7.64 7.88 7.1 7.85 1737500 7.85 up up correct
JOAN.US JOANN Inc 20210916 0 10.78 11.27 10.76 11.24 926000 11.1287 up up correct
JOBS.US 51job Inc 20210916 0 70.88 71.56 70.37 71.32 194800 71.32 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210916 0 9.7 9.71 9.68 9.69 2600 9.69 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210916 0 9.9 9.92 9.851 9.905 11200 9.905 up down incorrect
JOFFW.US JOFF Fintech Acquisition Corp 20210916 0 0.7236 0.7236 0.6501 0.6601 3155 0.6601 down down correct
JOUT.US Johnson Outdoors Inc 20210916 0 106.5 109.3462 105.345 105.95 27475 105.6527 down down correct
JPM.US PM 20210916 0 25.55 25.66 25.45 25.65 528808 25.2917 up down incorrect
JRJC.US China Finance Online Co. Limited 20210916 0 4.83 5.2 4.5 5.13 95600 5.13 up up correct
JRSH.US Jerash Holdings (US) Inc 20210916 0 7.31 7.94 7.31 7.63 34249 7.5784 up up correct
JRVR.US James River Group Holdings Ltd 20210916 0 33.53 33.61 32.76 32.97 219791 32.5891 down up incorrect
JSM.US Navient Corporation SR NT 6% 121543 20210916 0 25.12 25.25 25.07 25.2 16600 25.2 up down incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210916 0 9.79 9.79 9.79 9.79 17900 9.79
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210916 0 10.06 10.06 10.05 10.06 18900 10.06
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20210916 0 1.14 1.15 1.1 1.15 3556 1.15 up down incorrect
JUPW.US Jupiter Wellness Inc 20210916 0 1.57 1.59 1.53 1.54 260900 1.54 down down correct
JUPWW.US Jupiter Wellness Inc 20210916 0 0.8198 0.8199 0.8197 0.8197 940 0.8197 down down correct
JVA.US Coffee Holding Co. Inc 20210916 0 4.24 4.36 4.17 4.23 33800 4.23 down up incorrect
JWEL.US Jowell Global Ltd 20210916 0 5.81 6.04 5.81 5.97 74463 5.97 up up correct
JYAC.US Jiya Acquisition Corp 20210916 0 9.7 9.757 9.7 9.757 14300 9.757 up up correct
JYNT.US The Joint Corp 20210916 0 106.53 108.14 105.42 106.7 121400 106.7 up up correct
JZXN.US Jiuzi Holdings Inc 20210916 0 2.45 2.8 2.4 2.78 696800 2.78 up up correct
KAII.US Kismet Acquisition Two Corp 20210916 0 9.77 9.77 9.77 9.77 0 9.77
KAIIU.US Kismet Acquisition Two Corp 20210916 0 9.91 9.91 9.91 9.91 0 9.91
KAIIW.US Kismet Acquisition Two Corp 20210916 0 0.4201 0.4699 0.4201 0.4699 48819 0.4699 up down incorrect
KAIR.US Kairos Acquisition Corp 20210916 0 9.73 9.73 9.73 9.73 700 9.73
KAIRU.US Kairos Acquisition Corp 20210916 0 9.96 9.96 9.96 9.96 0 9.96
KALA.US Kala Pharmaceuticals Inc 20210916 0 3.1 3.1 2.968 3.07 732000 3.07 down down correct
KALU.US Kaiser Aluminum Corporation 20210916 0 119.66 119.66 114.14 114.66 62417 114.66 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210916 0 19.19 19.62 18.55 19.52 197400 19.52 up up correct
KARO.US Karooooo Ltd 20210916 0 31.14 31.98 31.14 31.2 2395 31.2 up down incorrect
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210916 0 2.5 2.85 2.32 2.82 802100 2.82 up up correct
KBAL.US Kimball International Inc 20210916 0 11.54 11.86 11.49 11.75 129518 11.5561 up up correct
KBNT.US Kubient Inc 20210916 0 3.34 3.5 3.33 3.45 54300 3.45 up up correct
KBNTW.US Kubient Inc 20210916 0 0.85 0.85 0.85 0.85 1 0.85
KBSF.US KBS Fashion Group Limited 20210916 0 3.38 4.04 3.05 3.14 1048000 3.14 down down correct
KC.US Kingsoft Cloud Holdings Limited 20210916 0 30.07 31.505 29.82 30.84 768300 30.84 up up correct
KDMN.US Kadmon Holdings Inc 20210916 0 8.8 8.885 8.74 8.82 5042600 8.82 up up correct
KDNY.US Chinook Therapeutics Inc 20210916 0 12.48 12.84 12.39 12.47 197700 12.47 down down correct
KDP.US Keurig Dr Pepper Inc 20210916 0 35.32 35.58 35.19 35.49 2458981 35.49 up down incorrect
KE.US Kimball Electronics Inc 20210916 0 25.54 26.18 25.38 25.9 108700 25.9 up down incorrect
KELYA.US Kelly Services Inc 20210916 0 20.52 20.695 20.03 20.03 149607 19.9746 down down correct
KELYB.US Kelly Services Inc 20210916 0 20.46 20.46 19.08 20.42 1662 20.42 down down correct
KEQU.US Kewaunee Scientific Corporation 20210916 0 13.22 13.22 12.85 12.87 1000 12.87 down down correct
KERN.US Akerna Corp 20210916 0 3.04 3.05 2.85 3.03 1043100 3.03 down down correct
KERNW.US Akerna Corp 20210916 0 0.65 0.65 0.59 0.6049 7354 0.6049 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20210916 0 7.175 7.175 7.175 7.175 131 7.0742
KFRC.US Kforce Inc 20210916 0 60.37 60.49 60 60.22 87941 60.0105 down down correct
KHC.US The Kraft Heinz Company 20210916 0 36.24 36.69 36.03 36.54 4102221 36.132 up up correct
KIDS.US OrthoPediatrics Corp 20210916 0 69.34 70.42 67.955 69.68 78000 69.68 up up correct
KIII.US Kismet Acquisition Three Corp 20210916 0 9.69 9.71 9.69 9.7 13200 9.7 up up correct
KIIIU.US Kismet Acquisition Three Corp 20210916 0 9.82 9.82 9.81 9.81 17200 9.81 down down correct
KINS.US Kingstone Companies Inc 20210916 0 6.81 6.89 6.77 6.89 17966 6.8349 up up correct
KINZ.US KINS Technology Group Inc 20210916 0 9.94 9.94 9.93 9.94 403800 9.94
KINZU.US KINS Technology Group Inc 20210916 0 10.15 10.15 10.15 10.15 0 10.15
KINZW.US KINS Technology Group Inc 20210916 0 0.511 0.52 0.4911 0.51 109832 0.51 down up incorrect
KIRK.US Kirkland's Inc 20210916 0 19.25 19.69 18.95 19.11 307300 19.11 down down correct
KLAC.US KLA Corporation 20210916 0 365 373.73 363.2 372.02 1970672 371.054 up down incorrect
KLAQ.US KL Acquisition Corp 20210916 0 9.73 9.73 9.67 9.73 9300 9.73
KLAQU.US KL Acquisition Corp 20210916 0 9.85 9.92 9.83 9.92 7800 9.92 up up correct
KLAQW.US KL Acquisition Corp 20210916 0 0.655 0.7 0.62 0.7 30401 0.7 up down incorrect
KLDO.US Kaleido Biosciences Inc 20210916 0 5.35 5.53 5.255 5.45 98600 5.45 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210916 0 70.14 70.47 66.64 68.38 1417938 68.0298 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20210916 0 11.94 12.13 11.69 11.96 381300 11.96 up up correct
KLXE.US KLX Energy Services Holdings Inc 20210916 0 5.17 5.29 5 5.04 79200 5.04 down down correct
KMDA.US Kamada Ltd 20210916 0 5.3 5.4 5.3 5.4 14700 5.4 up down incorrect
KMPH.US KemPharm Inc 20210916 0 8.77 8.94 8.56 8.94 462700 8.94 up up correct
KNBE.US KnowBe4 Inc 20210916 0 25.5 26.57 24.81 25.42 777300 25.42 down up incorrect
KNDI.US Kandi Technologies Group Inc 20210916 0 4.54 4.54 4.42 4.49 445000 4.49 down up incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210916 0 11.86 11.965 11.554 11.94 271800 11.94 up up correct
KNSL.US Kinsale Capital Group Inc 20210916 0 162.8 162.95 160.32 160.94 75830 160.94 down down correct
KNTE.US Kinnate Biopharma Inc 20210916 0 23.24 24.28 22.51 24.17 259400 24.17 up down incorrect
KOD.US Kodiak Sciences Inc 20210916 0 94.79 97.26 94.06 97.26 119000 97.26 up down incorrect
KOPN.US Kopin Corporation 20210916 0 5.6 5.68 5.4 5.63 970600 5.63 up up correct
KOR.US Corvus Gold Inc 20210916 0 3.18 3.19 3.16 3.18 836161 3.18
KORE.US WT 20210916 0 1.12 1.23 1.09 1.1 281578 1.1 down down correct
KOSS.US Koss Corporation 20210916 0 17.58 18.24 17.55 18.09 150000 18.09 up up correct
KPLT.US Katapult Holdings Inc 20210916 0 6.25 6.56 6.05 6.33 5460300 6.33 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210916 0 1.6801 1.75 1.67 1.69 64588 1.69 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20210916 0 1.954 2.04 1.83 1.9 3383400 1.9 down down correct
KPTI.US Karyopharm Therapeutics Inc 20210916 0 5.69 5.82 5.505 5.8 1058000 5.8 up up correct
KRBP.US Kiromic BioPharma Inc 20210916 0 3.49 3.53 3.37 3.46 110500 3.46 down down correct
KRKR.US 36Kr Holdings Inc 20210916 0 1.82 1.83 1.78 1.79 52800 1.79 down down correct
KRMD.US Repro Med Systems Inc 20210916 0 3.08 3.1 2.98 3.06 72992 3.06 down down correct
KRNL.US Kernel Group Holdings Inc 20210916 0 9.7 9.72 9.7 9.71 22200 9.71 up up correct
KRNLU.US Kernel Group Holdings Inc 20210916 0 9.985 9.985 9.985 9.985 0 9.985
KRNLW.US Kernel Group Holdings Inc 20210916 0 0.61 0.61 0.5901 0.61 17426 0.61
KRNT.US Kornit Digital Ltd 20210916 0 144.54 149.23 143 147.27 248200 147.27 up up correct
KRNY.US Kearny Financial Corp 20210916 0 12.57 12.66 12.39 12.53 296238 12.4301 down down correct
KRON.US Kronos Bio Inc 20210916 0 24.01 24.81 23.355 24.34 187991 24.34 up up correct
KROS.US Keros Therapeutics Inc 20210916 0 31 31.885 30.42 31.13 56900 31.13 up up correct
KRT.US Karat Packaging Inc 20210916 0 22.828 23.32 22.38 22.77 7800 22.77 down down correct
KRTX.US Karuna Therapeutics Inc 20210916 0 114.92 116.445 113.06 115.51 109700 115.51 up down incorrect
KRUS.US Kura Sushi USA Inc 20210916 0 45.82 47.28 45.36 46.48 35400 46.48 up up correct
KRYS.US Krystal Biotech Inc 20210916 0 56 56.85 55.495 56.49 73700 56.49 up up correct
KSI.US Kadem Sustainable Impact Corporation 20210916 0 9.71 9.71 9.71 9.71 600 9.71
KSICU.US Kadem Sustainable Impact Corporation 20210916 0 9.93 9.93 9.93 9.93 0 9.93
KSICW.US Kadem Sustainable Impact Corporation 20210916 0 0.6 0.6 0.59 0.59 1341 0.59 down down correct
KSPN.US Kaspien Holdings Inc 20210916 0 19.1108 19.59 18.15 18.15 10552 18.15 down down correct
KTCC.US Key Tronic Corporation 20210916 0 6.55 6.55 6.5 6.52 7400 6.52 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20210916 0 22.64 22.91 22.43 22.46 695200 22.46 down down correct
KTRA.US Kintara Therapeutics Inc 20210916 0 1.35 1.356 1.3 1.32 125700 1.32 down down correct
KTTA.US Pasithea Therapeutics Corp. 20210916 0 3.26 4.19 3.06 3.35 3646700 3.35 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20210916 0 0.8001 1 0.8 0.83 123373 0.83 up up correct
KURA.US Kura Oncology Inc 20210916 0 20.19 20.3 19.83 20.18 386400 20.18 down down correct
KVHI.US KVH Industries Inc 20210916 0 9.76 9.97 9.61 9.69 24300 9.69 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210916 0 9.89 9.89 9.87 9.88 252100 9.88 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210916 0 10.11 10.15 10.01 10.07 368700 10.07 down up incorrect
KVSC.US Khosla Ventures Acquisition Co. III 20210916 0 9.8 9.8 9.759 9.78 22800 9.78 down down correct
KXIN.US Kaixin Auto Holdings 20210916 0 3.14 3.14 3.05 3.08 360900 3.08 down down correct
KYMR.US Kymera Therapeutics Inc 20210916 0 65.03 65.64 63.19 64.9 315300 64.9 down down correct
KZIA.US Kazia Therapeutics Limited 20210916 0 10.74 10.74 10.2 10.74 29800 10.74
KZR.US Kezar Life Sciences Inc 20210916 0 9.02 9.23 8.51 8.86 248600 8.86 down up incorrect
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210916 0 9.75 9.75 9.75 9.75 2100 9.75
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210916 0 10.15 10.15 10.14 10.14 4000 10.14 down down correct
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210916 0 0.59 0.59 0.488 0.488 10700 0.488 down up incorrect
LABP.US Landos Biopharma Inc 20210916 0 15.33 15.54 14.93 15.27 34400 15.27 down down correct
LAKE.US Lakeland Industries Inc 20210916 0 21.31 21.53 21.03 21.2 61400 21.2 down down correct
LAMR.US Lamar Advertising Company (REIT) 20210916 0 111.32 112.8 110.51 110.57 503018 108.1346 down down correct
LANC.US Lancaster Colony Corporation 20210916 0 169.51 170.05 167.41 169.39 125135 168.4883 down down correct
LAND.US Gladstone Land Corporation 20210916 0 22.81 23.15 22.52 23.04 207517 22.8785 up down incorrect
LANDM.US Gladstone Land Corporation 20210916 0 26.12 26.12 26.12 26.12 0 25.7032
LANDO.US Gladstone Land Corporation 20210916 0 25.67 25.9 25.56 25.83 13200 25.3364 up down incorrect
LARAX.US LARAX 20210916 0 10.99 10.99 10.99 10.99 0 10.876
LARK.US Landmark Bancorp Inc 20210916 0 26.2381 26.2524 26.2381 26.2524 1046 24.8221 up up correct
LASR.US nLIGHT Inc 20210916 0 28.46 29.65 27.82 29.64 273700 29.64 up down incorrect
LAUR.US Laureate Education Inc 20210916 0 18 18.05 17.37 17.5 1581783 9.8406 down down correct
LAWS.US Lawson Products Inc 20210916 0 50.49 51.47 50.18 50.75 11800 50.75 up down incorrect
LAZR.US Luminar Technologies Inc 20210916 0 16.17 17.13 15.96 16.74 3474200 16.74 up up correct
LAZY.US Lazydays Holdings Inc 20210916 0 22.52 23.22 22.52 22.75 109100 22.75 up up correct
LBAI.US Lakeland Bancorp Inc 20210916 0 16.66 16.7 16.355 16.51 420288 16.3916 down down correct
LBC.US Luther Burbank Corporation 20210916 0 12.67 12.67 12.42 12.54 53271 12.438 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20210916 0 9.04 9.37 8.86 9.07 16300 9.07 up up correct
LBPS.US 4D pharma plc 20210916 0 8.04 8.3 7.7 8.22 38500 8.22 up up correct
LBPSW.US 4D pharma plc 20210916 0 0.8564 0.8564 0.8564 0.8564 152 0.8564
LBRDA.US Liberty Broadband Corporation 20210916 0 172.86 172.876 171.02 172 192400 172 down down correct
LBRDK.US Liberty Broadband Corporation 20210916 0 177.49 178.37 175.48 177.56 1214100 177.56 up down incorrect
LBRDP.US Liberty Broadband Corporation 20210916 0 27.86 27.9 27.76 27.76 7700 26.9122 down down correct
LBTYA.US Liberty Global plc 20210916 0 28.63 28.78 28.24 28.52 1689122 28.52 down down correct
LBTYB.US Liberty Global plc 20210916 0 29.54 29.54 29.54 29.54 0 29.54
LBTYK.US Liberty Global plc 20210916 0 28.69 28.69 28.2 28.54 2780800 28.54 down up incorrect
LCA.US Landcadia Holdings IV Inc 20210916 0 9.78 9.78 9.78 9.78 2100 9.78
LCAA.US L Catterton Asia Acquisition Corp 20210916 0 9.71 9.73 9.71 9.73 2000 9.73 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20210916 0 9.93 9.93 9.92 9.93 700 9.93
LCAAW.US L Catterton Asia Acquisition Corp 20210916 0 0.7801 0.7999 0.71 0.74 4140 0.74 down down correct
LCAHU.US Landcadia Holdings IV Inc 20210916 0 10 10 10 10 0 10
LCAP.US Lionheart Acquisition Corporation II 20210916 0 9.91 9.92 9.89 9.92 302400 9.92 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210916 0 10.37 10.37 10.37 10.37 0 10.37
LCAPW.US Lionheart Acquisition Corporation II 20210916 0 0.8 0.8 0.8 0.8 29890 0.8
LCID.US Lucid Group Inc. Common Stock 20210916 0 20.845 21.6 20.36 21.17 45927400 21.17 up up correct
LCNB.US LCNB Corp 20210916 0 16.88 16.88 16.69 16.84 14799 16.6709 down down correct
LCRDX.US LCRDX 20210916 0 10.99 10.99 10.99 10.99 0 10.8632
LCRUX.US LCRUX 20210916 0 10.99 10.99 10.99 10.99 0 10.875
LCUT.US Lifetime Brands Inc 20210916 0 17.48 17.48 17.17 17.26 17534 17.2168 down down correct
LCY.US Landcadia Holdings III Inc 20210916 0 0.015 0.015 0.014 0.015 2572206 0.015
LDHA.US LDH Growth Corp I 20210916 0 9.74 9.75 9.74 9.75 300 9.75 up down incorrect
LDHAU.US LDH Growth Corp I 20210916 0 9.89 9.89 9.89 9.89 100 9.89
LDHAW.US LDH Growth Corp I 20210916 0 0.751 0.7832 0.7499 0.77 2907 0.77 up down incorrect
LE.US Lands' End Inc 20210916 0 24.65 24.94 24.11 24.62 190500 24.62 down down correct
LECO.US Lincoln Electric Holdings Inc 20210916 0 134.99 135.36 132.57 133.43 184652 132.3853 down down correct
LEDS.US SemiLEDs Corporation 20210916 0 8.69 8.7 8.34 8.5 65000 8.5 down down correct
LEE.US Lee Enterprises Incorporated 20210916 0 24.94 25 23.85 24.14 16000 24.14 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210916 0 9.8 9.8 9.8 9.8 0 9.8
LEGAU.US Lead Edge Growth Opportunities Ltd 20210916 0 9.84 10 9.84 10 1100 10 up up correct
LEGAW.US Lead Edge Growth Opportunities Ltd 20210916 0 0.6791 0.68 0.665 0.6796 60800 0.6796 up up correct
LEGH.US Legacy Housing Corporation 20210916 0 18.34 18.74 18.05 18.07 28100 18.07 down down correct
LEGN.US Legend Biotech Corporation 20210916 0 40.5 41.76 39.57 41.69 226100 41.69 up up correct
LEGOU.US Legato Merger Corp 20210916 0 14.136 14.136 14.136 14.136 500 14.136
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210916 0 51.13 51.13 51.13 51.13 0 48.5474
LESL.US Leslie's Inc 20210916 0 22.64 23.5 22.5 23.11 2855100 23.11 up up correct
LEVL.US Level One Bancorp Inc 20210916 0 28.29 28.29 28.1 28.12 4676 28.0232 down down correct
LEVLP.US Level One Bancorp Inc 20210916 0 27.28 27.5 27.28 27.5 600 27.034 up up correct
LEXX.US Lexaria Bioscience Corp 20210916 0 6.22 6.3 6.06 6.14 54500 6.14 down up incorrect
LEXXW.US Lexaria Bioscience Corp 20210916 0 2.331 2.331 2.331 2.331 406 2.331
LFMD.US LifeMD Inc 20210916 0 7.47 8.09 7.43 7.52 487500 7.52 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20210916 0 15.23 15.88 15.19 15.8 498900 15.8 up up correct
LFTR.US Lefteris Acquisition Corp 20210916 0 9.765 9.79 9.75 9.79 15200 9.79 up up correct
LFTRU.US Lefteris Acquisition Corp 20210916 0 10.02 10.02 10.02 10.02 0 10.02
LFTRW.US Lefteris Acquisition Corp 20210916 0 0.86 0.86 0.846 0.846 22800 0.846 down down correct
LFUS.US Littelfuse Inc 20210916 0 271.63 278.98 269.38 271.84 135925 271.4004 up up correct
LFVN.US LifeVantage Corporation 20210916 0 7.16 7.16 6.9 7.07 50600 7.07 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210916 0 9.7 9.73 9.7 9.71 94500 9.71 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20210916 0 9.87 9.87 9.85 9.87 2600 9.87
LGACW.US Lazard Growth Acquisition Corp. I 20210916 0 0.8599 0.8599 0.8599 0.8599 516 0.8599
LGHL.US Lion Group Holding Ltd 20210916 0 1.21 1.22 1.13 1.14 431100 1.14 down down correct
LGHLW.US Lion Financial Group Limited 20210916 0 0.14 0.1438 0.134 0.134 9640 0.134 down down correct
LGIH.US LGI Homes Inc 20210916 0 153.31 157.41 153.31 155.56 180500 155.56 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210916 0 135.31 135.36 132.24 134.99 98300 134.99 down down correct
LGO.US Largo Resources Ltd 20210916 0 13.25 13.25 12.75 12.82 77822 12.82 down down correct
LGVN.US Longeveron Inc 20210916 0 3.71 3.71 3.52 3.59 31313 3.59 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210916 0 9.79 9.79 9.79 9.79 22400 9.79
LHCG.US LHC Group Inc 20210916 0 168.83 168.83 164.5 165.59 383500 165.59 down down correct
LHDX.US Lucira Health Inc 20210916 0 8.25 8.392 7.57 7.9 283900 7.9 down down correct
LI.US Li Auto Inc 20210916 0 29.15 29.15 28.53 28.88 5917275 28.88 down down correct
LIDR.US Aeye Inc 20210916 0 7.2 12.25 7 9.83 12779200 9.83 up up correct
LIDRW.US AEye Inc 20210916 0 1.11 1.85 1.108 1.6 539700 1.6 up up correct
LIFE.US aTyr Pharma Inc 20210916 0 9.263 11.46 9.02 10.26 50617200 10.26 up up correct
LILA.US Liberty Latin America Ltd 20210916 0 13.12 13.13 12.81 12.92 281800 12.92 down down correct
LILAK.US Liberty Latin America Ltd 20210916 0 13.09 13.165 12.8 12.91 689600 12.91 down down correct
LILM.US Lilium NV 20210916 0 10.2 10.89 9.51 10.76 4261800 10.76 up up correct
LILMW.US Lilium Equity Warrants 20210916 0 1.85 2.22 1.751 1.9 264500 1.9 up up correct
LINC.US Lincoln Educational Services Corporation 20210916 0 6.15 6.3 6.11 6.3 19600 6.3 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20210916 0 13.77 14.33 13.66 13.8 182700 13.8 up up correct
LINK.US Interlink Electronics Inc 20210916 0 11 11.45 11 11.2 5883 11.2 up up correct
LIQT.US LiqTech International Inc 20210916 0 5.6 5.87 5.6 5.85 80900 5.85 up up correct
LITE.US Lumentum Holdings Inc 20210916 0 86.5 86.82 85.4 86.47 454000 86.47 down up incorrect
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210916 0 9.69 9.75 9.69 9.75 4000 9.75 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20210916 0 10.034 10.034 10.034 10.034 100 10.034
LITTW.US Logistics Innovation Technologies Corp. Warrant 20210916 0 1.33 1.33 1.33 1.33 144 1.33
LIVE.US Live Ventures Incorporated 20210916 0 35.07 36.66 34.52 36.22 9500 36.22 up down incorrect
LIVN.US LivaNova PLC 20210916 0 85.18 86.317 83.685 83.78 172200 83.78 down down correct
LIVX.US LiveXLive Media Inc 20210916 0 3.34 3.45 3.2 3.39 432000 3.39 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20210916 0 2.11 2.2 2.1 2.14 29300 2.14 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210916 0 0.61 0.61 0.59 0.59 3400 0.59 down down correct
LIZI.US Lizhi Inc 20210916 0 3.64 3.83 3.62 3.76 484100 3.76 up up correct
LJAQ.US LightJump Acquisition Corporation 20210916 0 9.8 9.84 9.765 9.84 18300 9.84 up up correct
LJAQU.US LightJump Acquisition Corporation 20210916 0 10.04 10.04 10 10.04 11300 10.04
LJAQW.US LightJump Acquisition Corporation 20210916 0 0.5928 0.5928 0.51 0.51 658 0.51 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210916 0 4.01 4.14 3.96 4.08 54614 4.08 up up correct
LKCO.US Luokung Technology Corp 20210916 0 1.67 1.8 1.46 1.5 43921200 1.5 down down correct
LKFN.US Lakeland Financial Corporation 20210916 0 64.75 64.75 63.13 63.13 132799 63.13 down down correct
LKQ.US LKQ Corporation 20210916 0 53.01 53.01 51.75 52.24 1349696 52.013 down down correct
LLL.US JX Luxventure Ltd 20210916 0 3.38 4.04 3.05 3.14 1047967 3.14 down up incorrect
LLNW.US Limelight Networks Inc 20210916 0 2.41 2.5 2.39 2.44 4618200 2.44 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210916 0 10.075 10.17 10.075 10.09 9200 10.09 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210916 0 10.49 10.49 10.39 10.39 5000 10.39 down down correct
LMACW.US Liberty Media Acquisition Corporation 20210916 0 1.79 1.79 1.65 1.65 21500 1.65 down up incorrect
LMAO.US LMF Acquisition Opportunities Inc 20210916 0 9.97 9.98 9.92 9.97 5600 9.97
LMAOU.US LMF Acquisition Opportunities Inc 20210916 0 10.35 10.38 10.34 10.34 4800 10.34 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20210916 0 0.4259 0.4259 0.385 0.3927 14638 0.3927 down down correct
LMAT.US LeMaitre Vascular Inc 20210916 0 58.38 59.365 57.91 58.15 126699 58.0305 down down correct
LMB.US Limbach Holdings Inc 20210916 0 6.66 6.98 6.61 6.86 62700 6.86 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20210916 0 9.97 9.98 9.965 9.97 972000 9.97
LMFA.US LM Funding America Inc 20210916 0 4.59 4.73 4.36 4.36 201200 4.36 down down correct
LMNL.US Liminal BioSciences Inc 20210916 0 2.61 2.83 2.56 2.76 233400 2.76 up up correct
LMNR.US Limoneira Company 20210916 0 15.6 15.6 15.08 15.18 39205 15.0336 down down correct
LMPX.US LMP Automotive Holdings Inc 20210916 0 16.74 17.1 16.668 16.97 25100 16.97 up up correct
LMRK.US Landmark Infrastructure Partners LP 20210916 0 16.615 16.62 16.55 16.56 105210 16.3589 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210916 0 25.46 25.4877 25.45 25.4877 541 25.0497 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20210916 0 25.2 25.2 25.2 25.2 2 24.713
LMRKP.US Landmark Infrastructure Partners LP 20210916 0 25.43 25.43 25.41 25.4201 898 24.9211 down down correct
LMST.US Limestone Bancorp Inc 20210916 0 17.46 17.48 17.46 17.48 700 17.48 up up correct
LNDC.US Landec Corporation 20210916 0 10.2 10.33 10.04 10.24 53000 10.24 up up correct
LNSR.US LENSAR Inc 20210916 0 8.225 8.25 8.09 8.25 4600 8.25 up up correct
LNT.US Alliant Energy Corporation 20210916 0 59.595 59.595 58.59 58.65 820010 58.2347 down down correct
LNTH.US Lantheus Holdings Inc 20210916 0 25.3 25.78 25.15 25.64 424600 25.64 up up correct
LOAN.US Manhattan Bridge Capital Inc 20210916 0 6.43 6.52 6.3 6.5 33575 6.2417 up up correct
LOB.US Live Oak Bancshares Inc 20210916 0 56.79 56.82 55.7 56.25 101678 56.25 down up incorrect
LOCO.US El Pollo Loco Holdings Inc 20210916 0 17.12 17.21 16.9 17.14 61900 17.14 up up correct
LOGC.US LogicBio Therapeutics Inc 20210916 0 4.5 4.61 4.25 4.6 65000 4.6 up up correct
LOGI.US Logitech International S.A 20210916 0 96.02 98.19 95.66 97.8 963161 96.8372 up down incorrect
LOOP.US Loop Industries Inc 20210916 0 10.16 10.3 9.84 10.29 116600 10.29 up down incorrect
LOPE.US Grand Canyon Education Inc 20210916 0 88.1 88.73 87.17 87.5 295200 87.5 down down correct
LORL.US Loral Space & Communications Inc 20210916 0 39.66 40.06 38.85 39.67 55000 39.67 up up correct
LOTZ.US CarLotz Inc 20210916 0 3.95 4.09 3.86 4.05 1198500 4.05 up up correct
LOTZW.US CarLotz Inc 20210916 0 0.9401 0.9794 0.9401 0.9794 1271 0.9794 up up correct
LOVE.US The Lovesac Company 20210916 0 65.89 68.13 64.8 67.44 307700 67.44 up up correct
LPCN.US Lipocine Inc 20210916 0 1.13 1.16 1.113 1.14 308800 1.14 up up correct
LPLA.US LPL Financial Holdings Inc 20210916 0 145.65 146.99 143.98 144.22 225469 144.0042 down down correct
LPRO.US Open Lending Corporation 20210916 0 40.91 41.15 39.64 40.28 628200 40.28 down down correct
LPSN.US LivePerson Inc 20210916 0 65.55 66.96 64.99 66.86 223800 66.86 up up correct
LPTH.US LightPath Technologies Inc 20210916 0 2.2 2.35 2.14 2.28 560000 2.28 up up correct
LPTX.US Leap Therapeutics Inc 20210916 0 2.4 2.75 2.24 2.53 103585400 2.53 up up correct
LQDA.US Liquidia Corporation 20210916 0 2.63 2.66 2.59 2.65 102000 2.65 up up correct
LQDT.US Liquidity Services Inc 20210916 0 24.16 24.47 23.3 24 142700 24 down up incorrect
LRCX.US Lam Research Corporation 20210916 0 603.86 617.16 599.8 615.85 1352696 612.9964 up up correct
LRFC.US Logan Ridge Finance Corp 20210916 0 26.102 26.25 25.33 25.85 26700 25.85 down down correct
LRMR.US Larimar Therapeutics Inc 20210916 0 12.74 12.78 11.25 11.51 110700 11.51 down down correct
LSBK.US Lake Shore Bancorp Inc 20210916 0 14.9 14.9 14.9 14.9 484 14.7626
LSCC.US Lattice Semiconductor Corporation 20210916 0 65.38 67.3 65.01 66.91 767200 66.91 up up correct
LSEA.US Landsea Homes Corporation 20210916 0 8.81 8.94 8.81 8.9 36400 8.9 up up correct
LSEAW.US Landsea Homes Corporation 20210916 0 0.273 0.273 0.2691 0.27 9193 0.27 down up incorrect
LSTR.US Landstar System Inc 20210916 0 160.91 162.635 160.045 161.44 232099 161.2105 up down incorrect
LSXMA.US The Liberty SiriusXM Group 20210916 0 48 48.44 47.79 47.92 980000 47.92 down up incorrect
LSXMB.US The Liberty SiriusXM Group 20210916 0 50.43 50.43 50.43 50.43 0 50.43
LSXMK.US The Liberty SiriusXM Group 20210916 0 47.99 48.41 47.8 48.01 557800 48.01 up up correct
LTAFX.US Altst Strgs Fd A 20210916 0 6.56 6.56 6.56 6.56 0 6.5561
LTBR.US Lightbridge Corporation 20210916 0 5.3 5.3 5.03 5.07 227600 5.07 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20210916 0 6.25 6.25 6.25 6.25 0 6.2402
LTCH.US Latch Inc 20210916 0 14.44 14.83 14.08 14.2 1579600 14.2 down down correct
LTCHW.US Latch Inc 20210916 0 4.94 5.04 4.78 4.82 54400 4.82 down down correct
LTIFX.US LTIFX 20210916 0 6.62 6.62 6.62 6.62 0 6.62
LTRN.US Lantern Pharma Inc 20210916 0 11.98 12.305 11.95 12.29 25000 12.29 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20210916 0 3.66 3.76 3.64 3.65 611500 3.65 down up incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20210916 0 28 28 28 28 0 28
LTRX.US Lantronix Inc 20210916 0 6.35 6.41 6.05 6.11 140400 6.11 down up incorrect
LULU.US Lululemon Athletica Inc 20210916 0 417.21 429.8 417.21 426.44 978600 426.44 up up correct
LUMO.US Lumos Pharma Inc 20210916 0 10.42 11.16 10.33 11.16 20400 11.16 up up correct
LUNA.US Luna Innovations Incorporated 20210916 0 10.16 10.34 10.11 10.26 63600 10.26 up down incorrect
LUNG.US Pulmonx Corporation 20210916 0 39.11 39.39 38.4 39.08 381600 39.08 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20210916 0 9.87 9.87 9.812 9.84 12200 9.84 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20210916 0 10.4 10.4 10.185 10.185 800 10.185 down down correct
LUXAW.US Lux Health Tech Acquisition Corp 20210916 0 1.15 1.2 1.14 1.14 7200 1.14 down down correct
LVO.US LiveOne Inc 20210916 0 3.34 3.45 3.2 3.39 432000 3.39 up up correct
LVOX.US LiveVox Holding Inc 20210916 0 6.98 7 6.86 6.99 208000 6.99 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20210916 0 7.31 7.36 7.01 7.01 5790 7.01 down down correct
LVOXW.US LiveVox Holding Inc 20210916 0 1.3 1.35 1.2606 1.32 21389 1.32 up up correct
LVRA.US Levere Holdings Corp 20210916 0 9.77 9.77 9.64 9.69 49300 9.69 down down correct
LVRAU.US Levere Holdings Corp 20210916 0 10 10 10 10 0 10
LVRAW.US Levere Holdings Corp 20210916 0 0.99 0.99 0.95 0.95 7604 0.95 down up incorrect
LVTX.US Lava Therapeutics B.V 20210916 0 6.32 6.59 6.152 6.33 17800 6.33 up up correct
LWAY.US Lifeway Foods Inc 20210916 0 5.79 5.79 5.65 5.67 3800 5.67 down down correct
LWLG.US Lightwave Logic Inc. Common Stock 20210916 0 10.55 12.89 10.55 11.97 1954500 11.97 up up correct
LX.US LexinFintech Holdings Ltd 20210916 0 6.11 6.26 6.085 6.12 1439800 6.12 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20210916 0 8.18 8.18 8.18 8.18 0 8.18
LXRX.US Lexicon Pharmaceuticals Inc 20210916 0 4.5 4.59 4.4 4.58 323900 4.58 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210916 0 13.41 13.851 11.615 11.66 1092400 11.66 down down correct
LYFT.US Lyft Inc 20210916 0 50.75 52.47 50.58 52.39 4322600 52.39 up up correct
LYL.US Dragon Victory International Limited 20210916 0 1.32 1.4 1.32 1.36 47800 1.36 up up correct
LYRA.US Lyra Therapeutics Inc 20210916 0 8.3 8.83 8.3 8.63 70400 8.63 up up correct
LYTS.US LSI Industries Inc 20210916 0 7.67 7.695 7.33 7.52 93951 7.4729 down down correct
LZ.US LegalZoom.com Inc 20210916 0 36.13 36.6 35.6 36.21 248198 36.21 up down incorrect
MACA.US Moringa Acquisition Corp 20210916 0 9.68 9.7 9.68 9.68 15000 9.68
MACAU.US Moringa Acquisition Corp 20210916 0 9.96 9.96 9.96 9.96 0 9.96
MACAW.US Moringa Acquisition Corp 20210916 0 0.6201 0.6201 0.61 0.61 944 0.61 down up incorrect
MACK.US Merrimack Pharmaceuticals Inc 20210916 0 4.35 4.56 4.32 4.42 5300 4.42 up up correct
MACQ.US MCAP Acquisition Corp 20210916 0 9.84 9.84 9.835 9.835 2950 9.835 down down correct
MACU.US Mallard Acquisition Corp 20210916 0 9.96 9.98 9.96 9.977 3300 9.977 up up correct
MACUU.US Mallard Acquisition Corp 20210916 0 10.18 10.18 10.18 10.18 0 10.18
MACUW.US Mallard Acquisition Corp 20210916 0 0.288 0.288 0.288 0.288 165 0.288
MANH.US Manhattan Associates Inc 20210916 0 163.12 163.14 159.64 159.68 304200 159.68 down down correct
MANT.US ManTech International Corporation 20210916 0 78.33 79.9285 76.62 77.07 108496 76.6335 down down correct
MAPS.US WM Technology Inc 20210916 0 14.2 14.64 14.07 14.25 755600 14.25 up up correct
MAPSW.US WM Technology Inc 20210916 0 4.88 4.88 4.66 4.73 2314 4.73 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210916 0 10.01 10.01 10.009 10.01 63800 10.01
MAQCU.US Maquia Capital Acquisition Corporation 20210916 0 10.25 10.25 10.23 10.23 53100 10.23 down down correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210916 0 0.52 0.52 0.455 0.46 36407 0.46 down down correct
MAR.US Marriott International Inc 20210916 0 144.4 146.01 143.83 144.8 1966800 144.8 up up correct
MARA.US Marathon Digital Holdings Inc 20210916 0 36.9 37.32 35.26 36.34 6203800 36.34 down down correct
MARK.US Remark Holdings Inc 20210916 0 1.22 1.25 1.18 1.24 545800 1.24 up up correct
MARPS.US Marine Petroleum Trust 20210916 0 4.2 4.29 4.15 4.29 4130 4.1917 up up correct
MASI.US Masimo Corporation 20210916 0 272.82 274.65 271.54 273.96 194200 273.96 up up correct
MASS.US 908 Devices Inc 20210916 0 36.79 37.05 36.13 36.94 188300 36.94 up up correct
MAT.US Mattel Inc 20210916 0 20.58 20.75 20.31 20.58 1326500 20.58
MATW.US Matthews International Corporation 20210916 0 32.56 32.78 31.42 32.43 202248 32.43 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20210916 0 18.46 18.94 18.09 18.49 351100 18.49 up up correct
MAYS.US J.W. Mays Inc 20210916 0 37.38 38.52 37.38 37.61 2800 37.61 up up correct
MBCN.US Middlefield Banc Corp 20210916 0 24.04 24.25 23.6659 23.9 2018 23.7039 down down correct
MBII.US Marrone Bio Innovations Inc 20210916 0 0.86 0.86 0.77 0.85 1063100 0.85 down down correct
MBIN.US Merchants Bancorp 20210916 0 36.42 36.74 36.2759 36.59 30760 36.5164 up up correct
MBINN.US Merchants Bancorp 20210916 0 26.65 26.7 26.6 26.68 5600 26.3027 up up correct
MBINO.US Merchants Bancorp 20210916 0 26.31 26.39 26.18 26.39 3100 26.0141 up down incorrect
MBINP.US Merchants Bancorp 20210916 0 27.75 27.75 27.51 27.75 3500 27.3235
MBIO.US Mustang Bio Inc 20210916 0 2.73 2.78 2.67 2.77 476200 2.77 up up correct
MBNKP.US Medallion Bank 20210916 0 27.25 27.25 27.25 27.25 0 26.75
MBOT.US Microbot Medical Inc 20210916 0 6.93 6.98 6.87 6.92 5200 6.92 down down correct
MBRX.US Moleculin Biotech Inc 20210916 0 2.9 2.95 2.88 2.95 59921 2.95 up up correct
MBTC.US Nocturne Acquisition Corporation 20210916 0 9.98 9.98 9.98 9.98 3000 9.98
MBTCR.US Nocturne Acquisition Corporation 20210916 0 0.4101 0.4378 0.4001 0.4368 10535 0.4368 up up correct
MBTCU.US Nocturne Acquisition Corporation 20210916 0 10.37 10.37 10.35 10.35 3500 10.35 down down correct
MBUU.US Malibu Boats Inc 20210916 0 68.78 69.72 67.68 67.85 228800 67.85 down down correct
MBWM.US Mercantile Bank Corporation 20210916 0 30.02 30.02 29.45 29.51 39929 29.2441 down up incorrect
MCAD.US Mountain Crest Acquisition Corp. II 20210916 0 9.98 9.98 9.976 9.98 2500 9.98
MCADR.US Mountain Crest Acquisition Corp. II 20210916 0 0.7872 0.7872 0.7872 0.7872 560 0.7872
MCADU.US Mountain Crest Acquisition Corp. II 20210916 0 10.58 10.58 10.58 10.58 0 10.58
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210916 0 9.74 9.78 9.74 9.78 18100 9.78 up up correct
MCAEU.US Mountain Crest Acquisition Corp. III 20210916 0 10.18 10.18 10.18 10.18 0 10.18
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210916 0 0.41 0.41 0.41 0.41 3150 0.41
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210916 0 10.16 10.16 10.16 10.16 2000 10.16
MCBC.US Macatawa Bank Corporation 20210916 0 7.82 7.82 7.61 7.62 147196 7.551 down down correct
MCBS.US MetroCity Bankshares Inc 20210916 0 19.73 19.98 19.6 19.64 24400 19.64 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210916 0 11.59 11.59 11.59 11.59 0 11.3598
MCFE.US McAfee Corp 20210916 0 21.12 21.83 21.12 21.78 1889600 21.6641 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20210916 0 25.63 25.99 25.215 25.5 155800 25.5 down down correct
MCHP.US Microchip Technology Incorporated 20210916 0 160.484 164.19 160.23 163.11 3386328 81.3267 up up correct
MCHX.US Marchex Inc 20210916 0 3.01 3.05 2.99 3.01 20000 3.01
MCMJ.US Merida Merger Corp. I 20210916 0 9.98 9.98 9.962 9.98 15300 9.98
MCMJW.US Merida Merger Corp. I 20210916 0 1.12 1.15 1.11 1.11 40717 1.11 down up incorrect
MCRB.US Seres Therapeutics Inc 20210916 0 6.26 6.701 6.24 6.51 2069886 6.51 up up correct
MCRI.US Monarch Casino & Resort Inc 20210916 0 64.59 65.33 62.97 64.25 59000 64.25 down down correct
MDB.US MongoDB Inc 20210916 0 501.28 510.5 496.53 509.65 921400 509.65 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20210916 0 79.42 80.5 77.73 80.15 62200 80.15 up up correct
MDGS.US Medigus Ltd 20210916 0 1.39 1.45 1.39 1.45 115000 1.45 up up correct
MDIA.US MediaCo Holding Inc 20210916 0 7.25 7.35 7 7.28 83800 7.28 up up correct
MDJH.US MDJM Ltd 20210916 0 4.74 4.88 4.636 4.8 9300 4.8 up up correct
MDLZ.US Mondelez International Inc 20210916 0 60.62 60.925 60.08 60.71 7513185 60.0298 up up correct
MDNA.US Medicenna Therapeutics Corp 20210916 0 2.51 2.52 2.36 2.41 54400 2.41 down down correct
MDRR.US Medalist Diversified REIT Inc 20210916 0 1.24 1.2799 1.23 1.25 98169 1.2302 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210916 0 22.64 23.964 22.64 23.8 5900 23.2908 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20210916 0 13.43 13.91 13.3 13.78 1956000 13.78 up up correct
MDVL.US Medavail Holdings Inc 20210916 0 3.491 3.88 3.35 3.7 3234600 3.7 up up correct
MDWD.US MediWound Ltd 20210916 0 3.6 3.67 3.44 3.5 105900 3.5 down down correct
MDWT.US Midwest Holding Inc 20210916 0 39.01 40.39 38 40.14 30900 40.14 up up correct
MDXG.US MiMedx Group Inc 20210916 0 5.63 5.72 5.41 5.52 1858749 5.52 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20210916 0 8.127 8.27 8.04 8.09 760100 8.09 down up incorrect
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210916 0 9.94 9.94 9.94 9.94 16204 9.94
MEDP.US Medpace Holdings Inc 20210916 0 178.85 185.43 177.39 184.76 182200 184.76 up up correct
MEDS.US TRxADE HEALTH Inc 20210916 0 5.05 5.081 4.97 5.06 34800 5.06 up up correct
MEIP.US MEI Pharma Inc 20210916 0 2.72 2.81 2.66 2.8 328400 2.8 up up correct
MELI.US MercadoLibre Inc 20210916 0 1883.6801 1905.3199 1875 1881.35 203900 1881.35 down down correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20210916 0 10.18 10.18 10.13 10.158 55900 10.158 down down correct
MEOH.US Methanex Corporation 20210916 0 41.02 41.855 40.35 41.62 328262 41.488 up down incorrect
MERC.US Mercer International Inc 20210916 0 11.2 11.27 11.01 11.06 206381 10.9359 down down correct
MESA.US Mesa Air Group Inc 20210916 0 7.57 7.77 7.57 7.64 323100 7.64 up down incorrect
MESO.US Mesoblast Limited 20210916 0 6.3 6.37 6.3 6.35 112700 6.35 up up correct
METC.US Ramaco Resources Inc 20210916 0 11.62 12 10.8 11.37 281400 11.37 down down correct
METCL.US METCL 20210916 0 26.78 27.08 26.78 26.89 9200 26.89 up up correct
METX.US Meten EdtechX Education Group Ltd 20210916 0 0.34 0.34 0.33 0.34 8691000 0.34
METXW.US Meten EdtechX Education Group Ltd 20210916 0 0.13 0.1635 0.13 0.1597 7723 0.1597 up up correct
MEUSW.US 23andMe Holding Co. Warrant 20210916 0 1.51 1.57 1.4 1.45 25900 1.45 down down correct
MF.US Missfresh Limited American Depositary Shares 20210916 0 4.26 4.31 4.1 4.19 420300 4.19 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20210916 0 2.56 2.7 2.47 2.58 166000 2.58 up up correct
MFIN.US Medallion Financial Corp 20210916 0 8.46 8.54 8.36 8.38 9800 8.38 down up incorrect
MGEE.US MGE Energy Inc 20210916 0 78.45 78.95 77.44 77.84 59755 77.4392 down down correct
MGI.US MoneyGram International Inc 20210916 0 8.92 9.1 8.82 8.9 1105900 8.9 down down correct
MGIC.US Magic Software Enterprises Ltd 20210916 0 20.68 20.84 20.5 20.84 8400 20.84 up up correct
MGLN.US Magellan Health Inc 20210916 0 94.67 94.91 94.62 94.62 971200 94.62 down down correct
MGNI.US Magnite Inc 20210916 0 30 30 28.91 29.47 1369800 29.47 down down correct
MGNX.US MacroGenics Inc 20210916 0 26.9 26.9 19.35 20.99 4279800 20.99 down down correct
MGPI.US MGP Ingredients Inc 20210916 0 62.88 63.97 62.3 62.66 54913 62.5624 down down correct
MGRC.US McGrath RentCorp 20210916 0 69.34 70.6969 69.13 70.41 83969 70.007 up up correct
MGTA.US Magenta Therapeutics Inc 20210916 0 6.59 6.87 6.45 6.87 392900 6.87 up down incorrect
MGTX.US MeiraGTx Holdings plc 20210916 0 12.86 13.2 12.7 13.01 41200 13.01 up up correct
MGYR.US Magyar Bancorp Inc 20210916 0 10.81 10.88 10.8 10.81 7474 10.6993
MHLD.US Maiden Holdings Ltd 20210916 0 3.2 3.27 3.19 3.27 58900 3.27 up up correct
MICT.US MICT Inc 20210916 0 1.738 1.75 1.675 1.7 2844500 1.7 down down correct
MIDD.US The Middleby Corporation 20210916 0 174.99 175.24 170.45 173.98 427933 173.98 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210916 0 14.51 14.51 12.11 14 4200 14 down up incorrect
MILE.US Metromile Inc 20210916 0 4.11 4.28 4.09 4.16 3099200 4.16 up up correct
MILEW.US Metromile Inc 20210916 0 1.0601 1.08 1.06 1.0601 1751 1.0601
MIME.US Mimecast Limited 20210916 0 68.72 69.944 68.65 69.46 544400 69.46 up up correct
MIND.US MIND Technology Inc 20210916 0 1.91 1.91 1.87 1.9 106000 1.9 down down correct
MINDP.US MIND Technology Inc 20210916 0 25.3 25.6758 25.3 25.6758 1175 25.1061 up up correct
MINM.US Minim Inc. Common Stock 20210916 0 2.09 2.25 2.09 2.18 93600 2.18 up down incorrect
MIR.US WT 20210916 0 1.9 1.96 1.9 1.9001 39864 1.9001 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210916 0 18.4 18.51 17.78 18.33 79700 18.33 down up incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20210916 0 7.91 8.12 7.594 7.75 38500 7.75 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210916 0 5.54 5.77 5.47 5.68 10500 5.68 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210916 0 9.65 9.65 9.65 9.65 0 9.65
MITAU.US Coliseum Acquisition Corp. Unit 20210916 0 9.86 9.86 9.86 9.86 0 9.86
MITAW.US Coliseum Acquisition Corp. Warrant 20210916 0 0.63 0.65 0.625 0.625 1464 0.625 down down correct
MITC.US MeaTech 3D Ltd 20210916 0 5.88 5.99 5.71 5.88 76900 5.88
MITK.US Mitek Systems Inc 20210916 0 19.53 19.58 18.82 19.25 572600 19.25 down down correct
MITO.US Stealth BioTherapeutics Corp 20210916 0 1.38 1.41 1.32 1.39 291000 1.39 up down incorrect
MKD.US Molecular Data Inc 20210916 0 0.343 0.344 0.32 0.323 7952700 0.323 down down correct
MKSI.US MKS Instruments Inc 20210916 0 150.23 152.35 149.23 150.5 326948 150.5 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20210916 0 8.83 9.08 8.56 9.08 569300 9.08 up up correct
MKTWW.US MarketWise Inc. Warrant 20210916 0 1.26 1.34 1.24 1.33 38800 1.33 up up correct
MKTX.US MarketAxess Holdings Inc 20210916 0 424.95 429.39 422.92 427.62 132612 426.9293 up up correct
MKTY.US Mechanical Technology Incorporated 20210916 0 8.8 8.95 8.47 8.71 150600 8.71 down down correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210916 0 24.95 25.25 24.91 25.24 22556 24.6497 up down incorrect
MLAB.US Mesa Laboratories Inc 20210916 0 298.63 306.61 297.9 303.8 49605 303.6446 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210916 0 9.91 9.92 9.91 9.92 15800 9.92 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20210916 0 10.1 10.1 10.08 10.08 6800 10.08 down up incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20210916 0 0.38 0.3899 0.3672 0.3672 18830 0.3672 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210916 0 10.13 10.29 9.8 10.2 9230900 10.2 up up correct
MLHR.US Herman Miller Inc 20210916 0 41.8 42.89 41.27 42.2 565200 42.2 up up correct
MLKN.US MillerKnoll Inc 20210916 0 41.8 42.89 41.27 42.2 565188 42.0114 up up correct
MLVF.US Malvern Bancorp Inc 20210916 0 16.8 16.93 16.8 16.9 8000 16.9 up up correct
MMAT.US Meta Materials Inc 20210916 0 4.85 5.25 4.79 5.11 12460700 5.11 up up correct
MMLP.US Martin Midstream Partners L.P 20210916 0 3.44 3.5 3.29 3.49 146017 3.4844 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210916 0 2.75 2.83 2.63 2.69 85900 2.69 down up incorrect
MMSI.US Merit Medical Systems Inc 20210916 0 72.65 72.8 71.96 72.03 167100 72.03 down down correct
MMYT.US MakeMyTrip Limited 20210916 0 24.86 25.1 24.28 24.38 305100 24.38 down down correct
MNDO.US MIND C.T.I. Ltd 20210916 0 3.19 3.24 3.18 3.18 14000 3.18 down down correct
MNDT.US Mandiant Inc. 20210916 0 18.641 18.641 18.36 18.49 3016700 18.49 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20210916 0 375.8 391.27 372 385.5 440300 385.5 up up correct
MNKD.US MannKind Corporation 20210916 0 4.7 4.7 4.47 4.56 3027600 4.56 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210916 0 2.487 2.55 2.41 2.44 3016100 2.44 down down correct
MNOV.US MediciNova Inc 20210916 0 3.98 3.98 3.83 3.9 72400 3.9 down down correct
MNPR.US Monopar Therapeutics Inc 20210916 0 4.954 5.08 4.79 5.03 30800 5.03 up up correct
MNRO.US Monro Inc 20210916 0 56.2 56.89 54.5 55.39 133661 55.1365 down down correct
MNSB.US MainStreet Bancshares Inc 20210916 0 22.84 23.53 22.67 23.19 10200 23.19 up up correct
MNSBP.US MainStreet Bancshares Inc 20210916 0 26.87 27.055 26.87 27.055 1000 26.5936 up up correct
MNST.US Monster Beverage Corporation 20210916 0 94.91 96.04 94.47 95.88 1075800 95.88 up up correct
MNTK.US Montauk Renewables Inc 20210916 0 11.53 11.7 10.895 11.5 839200 11.5 down down correct
MNTS.US Momentus Inc 20210916 0 9.93 10.63 9.711 10.27 457400 10.27 up up correct
MNTSW.US Momentus Inc 20210916 0 2.18 2.19 1.971 2.14 67121 2.14 down down correct
MNTV.US Momentive Global Inc 20210916 0 19.56 19.81 19.34 19.75 402500 19.75 up up correct
MNTX.US Manitex International Inc 20210916 0 7.49 7.5 7.37 7.49 3000 7.49
MODV.US ModivCare Inc 20210916 0 172.58 174.08 169.44 169.55 52300 169.55 down down correct
MOFG.US MidWestOne Financial Group Inc 20210916 0 29.29 29.3 28.47 28.54 63632 28.3378 down down correct
MOGO.US Mogo Inc 20210916 0 4.57 4.59 4.45 4.5 413200 4.5 down up incorrect
MOHO.US ECMOHO Limited 20210916 0 0.599 0.6 0.565 0.599 318700 0.599
MOLN.US Molecular Partners AG American Depositary Shares 20210916 0 19.97 20.318 19.7 20.21 70300 20.21 up up correct
MOMO.US Momo Inc 20210916 0 11.81 11.81 11.51 11.55 1911500 11.55 down down correct
MON.US Monument Circle Acquisition Corp 20210916 0 9.7 9.7 9.7 9.7 14500 9.7
MONCU.US Monument Circle Acquisition Corp 20210916 0 9.96 9.96 9.96 9.96 0 9.96
MONCW.US Monument Circle Acquisition Corporation 20210916 0 0.47 0.47 0.47 0.47 145 0.47
MOR.US MorphoSys AG 20210916 0 11.92 12.03 11.76 11.98 79500 11.98 up up correct
MORF.US Morphic Holding Inc 20210916 0 64.29 67.335 64.29 66.79 141500 66.79 up down incorrect
MORN.US Morningstar Inc 20210916 0 276.17 278.4 273.81 276.31 94637 275.9928 up up correct
MOSY.US MoSys Inc 20210916 0 5.3 5.62 5.23 5.6 398944 5.6 up down incorrect
MOTN.US Motion Acquisition Corp 20210916 0 9.96 10.041 9.913 9.985 83900 9.985 up up correct
MOTNU.US Motion Acquisition Corp 20210916 0 10.3 10.48 10.3 10.4 5100 10.4 up down incorrect
MOTNW.US Motion Acquisition Corp 20210916 0 1.22 1.25 1.21 1.25 1900 1.25 up down incorrect
MOTS.US Motus GI Holdings Inc 20210916 0 0.751 0.76 0.73 0.759 296900 0.759 up down incorrect
MOVE.US Movano Inc 20210916 0 3.5 3.7 3.5 3.65 16600 3.65 up up correct
MOXC.US Moxian Inc 20210916 0 6.87 6.91 6.571 6.76 328000 6.76 down down correct
MPAA.US Motorcar Parts of America Inc 20210916 0 18.82 19.1 18.41 18.87 68600 18.87 up up correct
MPACR.US Model Performance Acquisition Corp. Right 20210916 0 0.4003 0.4003 0.4 0.4 7600 0.4 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20210916 0 0.4751 0.4751 0.45 0.4723 32920 0.4723 down down correct
MPB.US Mid Penn Bancorp Inc 20210916 0 26.17 26.49 25.92 26.13 28454 25.9558 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210916 0 786 786 786 786 35 786
MPWR.US Monolithic Power Systems Inc 20210916 0 491.08 500.76 490.62 498.83 411773 497.6195 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210916 0 28.17 29.88 28.024 29.47 2043600 29.47 up up correct
MRAM.US Everspin Technologies Inc 20210916 0 6.61 6.75 6.61 6.72 39000 6.72 up up correct
MRBK.US Meridian Corporation 20210916 0 27.74 28.2 27.51 27.6 10368 27.427 down down correct
MRCC.US Monroe Capital Corporation 20210916 0 10.73 10.73 10.54 10.57 44367 10.339 down down correct
MRCY.US Mercury Systems Inc 20210916 0 46.2 46.8 45.87 46.43 269000 46.43 up up correct
MREO.US Mereo BioPharma Group plc 20210916 0 2.534 2.62 2.53 2.62 302100 2.62 up down incorrect
MRIN.US Marin Software Incorporated 20210916 0 5.56 5.73 5.38 5.54 700600 5.54 down down correct
MRKR.US Marker Therapeutics Inc 20210916 0 1.83 1.84 1.77 1.79 329300 1.79 down down correct
MRLN.US Marlin Business Services Corp 20210916 0 22.16 22.23 22.02 22.02 112622 21.886 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20210916 0 6.9 7.5 6.85 7.4 28500 7.4 up up correct
MRNA.US Moderna Inc 20210916 0 431.21 446.6399 429 440.65 10107389 440.65 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20210916 0 11.28 11.58 11.06 11.56 204300 11.56 up up correct
MRSN.US Mersana Therapeutics Inc 20210916 0 9.02 9.73 8.91 9.71 813805 9.71 up down incorrect
MRTN.US Marten Transport Ltd 20210916 0 15.88 15.88 15.55 15.67 388147 15.1333 down down correct
MRTX.US Mirati Therapeutics Inc 20210916 0 170.24 171.04 162.55 169.02 439500 169.02 down up incorrect
MRUS.US Merus N.V 20210916 0 26.29 26.29 24.82 25.16 66800 25.16 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20210916 0 48.03 48.415 46.59 47.67 1596300 47.67 down down correct
MRVL.US Marvell Technology Inc 20210916 0 61.92 63.33 61.63 63.25 4391470 63.1905 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20210916 0 9.664 9.664 9.65 9.65 2900 9.65 down down correct
MSBI.US Midland States Bancorp Inc 20210916 0 24.19 24.76 23.41 23.45 128961 23.1925 down down correct
MSDA.US MSD Acquisition Corp 20210916 0 9.8 9.82 9.8 9.82 3900 9.82 up up correct
MSDAU.US MSD Acquisition Corp 20210916 0 10 10.01 10 10.01 800 10.01 up up correct
MSDAW.US MSD Acquisition Corp 20210916 0 1.204 1.204 1.204 1.204 128 1.204
MSEX.US Middlesex Water Company 20210916 0 108.03 110.264 106.7 107.11 78580 106.8084 down down correct
MSFDX.US Mlt Strgy Grwt A 20210916 0 12.19 12.19 12.19 12.19 0 11.9479
MSFIX.US The Multi 20210916 0 12.47 12.47 12.47 12.47 0 12.2224
MSFT.US Microsoft Corporation 20210916 0 303.76 305.31 300.76 305.22 19550820 304.6626 up up correct
MSFYX.US The Multi 20210916 0 11.79 11.79 11.79 11.79 0 11.5559
MSGM.US Motorsport Games Inc 20210916 0 14.34 14.34 14.04 14.15 5900 14.15 down down correct
MSTR.US MicroStrategy Incorporated 20210916 0 632.12 633.23 611.48 633 510700 633 up up correct
MSVB.US Mid 20210916 0 14.16 14.16 14.16 14.16 248 14.1226
MTAC.US MedTech Acquisition Corporation 20210916 0 9.88 9.922 9.87 9.89 16300 9.89 up up correct
MTACU.US MedTech Acquisition Corporation 20210916 0 10.12 10.14 10.08 10.14 12300 10.14 up down incorrect
MTACW.US MedTech Acquisition Corporation 20210916 0 0.8 0.8 0.8 0.8 200 0.8
MTBC.US CareCloud Inc 20210916 0 7.98 8.005 7.83 7.95 67500 7.95 down down correct
MTBCP.US CareCloud Inc 20210916 0 29.65 29.99 29.65 29.99 6765 29.057 up up correct
MTC.US Mmtec Inc 20210916 0 1.34 1.36 1.31 1.31 36300 1.31 down down correct
MTCH.US Match Group Inc 20210916 0 158.15 160.66 157.745 160.06 4811925 160.06 up up correct
MTCR.US Metacrine Inc 20210916 0 2.99 3.18 2.91 3.1 360300 3.1 up up correct
MTEM.US Molecular Templates Inc 20210916 0 6.13 6.2 5.73 6.2 337600 6.2 up up correct
MTEX.US Mannatech Incorporated 20210916 0 32.26 32.26 29.43 30.9 4388 29.5391 down down correct
MTLS.US Materialise NV 20210916 0 22.98 23.61 22.53 23.34 162800 23.34 up up correct
MTP.US Midatech Pharma plc 20210916 0 1.74 1.85 1.71 1.84 180000 1.84 up up correct
MTRX.US Matrix Service Company 20210916 0 10.11 10.25 9.89 10.1 96500 10.1 down down correct
MTSI.US MACOM Technology Solutions Holdings Inc 20210916 0 62.91 63.87 61.89 63.8 157600 63.8 up up correct
MTTR.US Matterport Inc 20210916 0 19.86 21.8 19.8 21.09 6210700 21.09 up up correct
MTTRW.US Matterport Inc 20210916 0 8.25 10.11 8.25 9.5 1020900 9.5 up up correct
MU.US Micron Technology Inc 20210916 0 73.3 74.96 72.78 74.63 12867652 74.4465 up down incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20210916 0 9.89 9.91 9.87 9.9 689600 9.9 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210916 0 10.185 10.185 10.1 10.1 2600 10.1 down down correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20210916 0 0.633 0.656 0.6 0.63 62700 0.63 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210916 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210916 0 9.33 9.4 9.1 9.29 75300 9.29 down down correct
MVBF.US MVB Financial Corp 20210916 0 39.2 39.95 38.96 39.31 12716 39.1683 up up correct
MVIS.US MicroVision Inc 20210916 0 12.86 12.99 12.62 12.71 3877300 12.71 down down correct
MVST.US Microvast Holdings Inc 20210916 0 9.58 9.75 8.83 9.16 2387900 9.16 down down correct
MVSTW.US Microvast Holdings Inc 20210916 0 2.32 2.33 2.14 2.23 183279 2.23 down down correct
MXCT.US MaxCyte Inc. 20210916 0 15.42 15.42 14.51 14.96 912800 14.96 down down correct
MYFW.US First Western Financial Inc 20210916 0 27 27.05 26.66 27.05 10400 27.05 up up correct
MYGN.US Myriad Genetics Inc 20210916 0 32.66 32.98 32.17 32.62 278300 32.62 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20210916 0 6.79 6.947 6.6 6.79 176200 6.79
MYPS.US Playstudios Inc 20210916 0 5.21 5.44 5.04 5.22 380400 5.22 up up correct
MYPSW.US MYPSW 20210916 0 0.89 0.9 0.84 0.89 9800 0.89
MYRG.US MYR Group Inc 20210916 0 105.48 105.97 103.94 104.05 55200 104.05 down down correct
MYSZ.US My Size Inc 20210916 0 1.39 1.408 1.3 1.3 109900 1.3 down down correct
NAAC.US North Atlantic Acquisition Corporation 20210916 0 9.74 9.78 9.735 9.74 658500 9.74
NAACU.US North Atlantic Acquisition Corporation 20210916 0 9.99 9.99 9.99 9.99 150000 9.99
NAACW.US North Atlantic Acquisition Corporation 20210916 0 0.7799 0.7799 0.72 0.75 2088 0.75 down down correct
NAII.US Natural Alternatives International Inc 20210916 0 16.08 16.36 15.5 15.78 27800 15.78 down down correct
NAKD.US Naked Brand Group Limited 20210916 0 0.58 0.5929 0.5791 0.5879 978967 8.8185 up up correct
NAOV.US NanoVibronix Inc 20210916 0 2.19 2.19 2.03 2.1 1660500 2.1 down down correct
NARI.US Inari Medical Inc 20210916 0 80.29 81.44 79.57 81 418000 81 up up correct
NATH.US Nathan's Famous Inc 20210916 0 63.13 63.75 63.13 63.45 2261 63.1008 up up correct
NATI.US National Instruments Corporation 20210916 0 41.96 42.24 41.41 41.97 399627 41.713 up up correct
NATR.US Nature's Sunshine Products Inc 20210916 0 15.22 15.49 14.36 14.39 195800 14.39 down down correct
NAUT.US Nautilus Biotechnology Inc 20210916 0 7.17 7.23 6.83 6.94 456500 6.94 down down correct
NAVI.US Navient Corporation 20210916 0 23.5 23.74 23.35 23.48 1510210 23.2885 down down correct
NBEV.US NewAge Inc 20210916 0 1.42 1.48 1.35 1.43 1426500 1.43 up up correct
NBIX.US Neurocrine Biosciences Inc 20210916 0 95.87 96.4 93.61 95.72 590400 95.72 down down correct
NBN.US Northeast Bank 20210916 0 32.11 32.92 32.1 32.64 19459 32.6304 up up correct
NBRV.US Nabriva Therapeutics plc 20210916 0 1.1 1.16 1.08 1.15 1586900 1.15 up up correct
NBSE.US NeuBase Therapeutics Inc 20210916 0 3.78 3.91 3.6438 3.8 52425 3.8 up up correct
NBST.US Newbury Street Acquisition Corporation 20210916 0 9.71 9.74 9.71 9.73 4500 9.73 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210916 0 9.9 9.9 9.9 9.9 0 9.9
NBSTW.US Newbury Street Acquisition Corporation 20210916 0 0.5599 0.5599 0.5599 0.5599 522 0.5599
NBTB.US NBT Bancorp Inc 20210916 0 34.02 34.23 33.31 33.57 147866 33.3117 down up incorrect
NBTX.US Nanobiotix S.A 20210916 0 12.15 12.15 11.53 12 3200 12 down down correct
NCBS.US Nicolet Bankshares Inc 20210916 0 71.85 72.05 69.77 69.83 34300 69.83 down up incorrect
NCMI.US National CineMedia Inc 20210916 0 2.57 2.725 2.52 2.7 1145559 2.6613 up up correct
NCNA.US NuCana plc 20210916 0 2.409 2.42 2.32 2.37 128200 2.37 down down correct
NCNO.US nCino Inc 20210916 0 76.47 78.39 76.09 78.14 1020400 78.14 up up correct
NCSM.US NCS Multistage Holdings Inc 20210916 0 28.35 28.97 28.065 28.97 2100 28.97 up up correct
NCTY.US The9 Limited 20210916 0 12.21 12.3 11.8 11.88 642500 11.88 down down correct
NDAC.US NightDragon Acquisition Corp 20210916 0 9.72 9.76 9.72 9.75 2900 9.75 up down incorrect
NDACU.US NightDragon Acquisition Corp 20210916 0 9.92 9.92 9.92 9.92 600 9.92
NDACW.US NightDragon Acquisition Corp 20210916 0 0.96 0.995 0.95 0.995 8798 0.995 up up correct
NDAQ.US Nasdaq Inc 20210916 0 196 196.46 194.56 195.43 409867 194.8998 down down correct
NDLS.US Noodles & Company 20210916 0 12.11 12.52 12.04 12.43 126580 12.43 up up correct
NDRA.US ENDRA Life Sciences Inc 20210916 0 1.72 1.79 1.7 1.79 104500 1.79 up down incorrect
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210916 0 0.4749 0.4749 0.4749 0.4749 702 0.4749
NDSN.US Nordson Corporation 20210916 0 244.32 244.76 241.8925 243.38 144279 242.8804 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210916 0 10.8 10.99 10.8 10.99 215899 10.9298 up up correct
NEE.US PQ 20210916 0 53.9863 54.08 53.84 53.99 15507 53.99 up down incorrect
NEGG.US Newegg Commerce Inc 20210916 0 17.18 17.74 16.63 16.78 429200 16.78 down down correct
NEO.US NeoGenomics Inc 20210916 0 46.99 47.73 46.45 47.38 607900 47.38 up up correct
NEOG.US Neogen Corporation 20210916 0 42.1 42.11 41.05 41.86 247800 41.86 down up incorrect
NEON.US Neonode Inc 20210916 0 5.91 6.1 5.76 5.81 28600 5.81 down down correct
NEPH.US Nephros Inc 20210916 0 8.95 8.97 8.18 8.97 6200 8.97 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210916 0 0.59 0.59 0.56 0.56 1318800 0.56 down down correct
NERV.US Minerva Neurosciences Inc 20210916 0 1.67 1.875 1.63 1.84 742400 1.84 up up correct
NESR.US National Energy Services Reunited Corp 20210916 0 11.93 12.06 11.84 11.98 241700 11.98 up up correct
NETE.US Net Element Inc 20210916 0 9.33 9.4 9.1 9.29 75300 9.29 down down correct
NEWT.US Newtek Business Services Corp 20210916 0 30.1 30.45 29.18 29.24 456553 27.3454 down down correct
NEXI.US NexImmune Inc 20210916 0 15.8 16.17 14.75 15.67 133600 15.67 down down correct
NEXT.US NextDecade Corporation 20210916 0 2.55 2.56 2.25 2.46 1085500 2.46 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210916 0 16.34 16.51 15.96 16 140068 15.8865 down down correct
NFE.US New Fortress Energy Inc 20210916 0 28.28 28.77 27.59 28.42 433875 28.3048 up down incorrect
NFLX.US Netflix Inc 20210916 0 584.3 587.48 577.72 586.5 1832000 586.5 up up correct
NGCA.US NextGen Acquisition Corp. II 20210916 0 9.89 9.91 9.86 9.9 173800 9.9 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210916 0 10.25 10.25 10.16 10.21 22500 10.21 down down correct
NGCAW.US NextGen Acquisition Corp. II 20210916 0 1.49 1.632 1.49 1.61 94192 1.61 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210916 0 25 25.29 23.43 23.84 918400 23.84 down down correct
NGMS.US NeoGames S.A 20210916 0 37.65 38.99 36.36 38.33 401000 38.33 up up correct
NH.US NantHealth Inc 20210916 0 1.72 1.72 1.6 1.65 162700 1.65 down down correct
NHTC.US Natural Health Trends Corp 20210916 0 6.99 7.15 6.85 6.91 21765 6.7422 down down correct
NICE.US NICE Ltd 20210916 0 291.41 291.66 287.61 289.5 164500 289.5 down down correct
NICHX.US NICHX 20210916 0 28.08 28.08 28.08 28.08 0 28.08
NICK.US Nicholas Financial Inc 20210916 0 11.06 11.89 11.06 11.86 18900 11.86 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210916 0 8.9 9.17 8.57 9.15 63000 9.15 up up correct
NIU.US Niu Technologies 20210916 0 26.49 26.98 26 26.23 511200 26.23 down up incorrect
NK.US NantKwest Inc 20210916 0 38.7 38.92 38.28 38.46 54550 38.46 down up incorrect
NKLA.US Nikola Corporation 20210916 0 9.748 10.35 9.62 10.33 13696300 10.33 up up correct
NKSH.US National Bankshares Inc 20210916 0 36.62 37.13 36.15 36.49 8795 35.7953 down down correct
NKTR.US Nektar Therapeutics 20210916 0 16.21 16.32 15.87 16.26 564900 16.26 up up correct
NKTX.US Nkarta Inc 20210916 0 29.42 30.29 28.665 30.28 161300 30.28 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210916 0 9.93 9.96 9.9 9.96 224800 9.96 up up correct
NLITU.US Northern Lights Acquisition Corp. Units 20210916 0 10.14 10.14 10.14 10.14 0 10.14
NLITW.US Northern Lights Acquisition Corp. Warrants 20210916 0 0.4501 0.4501 0.4501 0.4501 24061 0.4501
NLOK.US NortonLifeLock Inc 20210916 0 26.11 26.299 25.88 25.92 3185255 25.7892 down down correct
NLSP.US NLS Pharmaceutics AG 20210916 0 2.63 2.77 2.55 2.74 90383 2.74 up up correct
NLSPW.US NLS Pharmaceutics AG 20210916 0 0.92 0.92 0.91 0.91 500 0.91 down down correct
NLTX.US Neoleukin Therapeutics Inc 20210916 0 8 8.07 7.65 8.06 151900 8.06 up up correct
NMFC.US New Mountain Finance Corporation 20210916 0 13.39 13.39 13.115 13.16 382586 12.8699 down down correct
NMIH.US NMI Holdings Inc 20210916 0 22.08 22.35 21.88 21.93 404200 21.93 down down correct
NMMC.US North Mountain Merger Corp 20210916 0 9.78 9.79 9.78 9.78 4300 9.78
NMMCU.US North Mountain Merger Corp 20210916 0 10.17 10.17 10.144 10.144 300 10.144 down up incorrect
NMRD.US Nemaura Medical Inc 20210916 0 6.32 6.793 6.32 6.65 42000 6.65 up down incorrect
NMRK.US Newmark Group Inc 20210916 0 13.43 13.61 13.27 13.46 606339 13.452 up down incorrect
NMTC.US NeuroOne Medical Technologies Corporation 20210916 0 4.68 4.77 4.37 4.39 62500 4.39 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20210916 0 1.25 1.3 1.24 1.3 1670300 1.3 up down incorrect
NNBR.US NN Inc 20210916 0 5.2 5.34 5.1 5.22 120400 5.22 up down incorrect
NNDM.US Nano Dimension Ltd 20210916 0 5.98 6.16 5.96 6.01 4700300 6.01 up up correct
NNOX.US Nano 20210916 0 22.5 23.731 22.35 23.48 549900 23.48 up down incorrect
NOAC.US Natural Order Acquisition Corp 20210916 0 9.73 9.76 9.73 9.73 65300 9.73
NOACU.US Natural Order Acquisition Corp 20210916 0 10.16 10.3 9.95 10.25 19300 10.25 up up correct
NOACW.US Natural Order Acquisition Corp 20210916 0 0.52 0.54 0.515 0.53 170900 0.53 up up correct
NODK.US NI Holdings Inc 20210916 0 18.01 18.07 17.91 18.04 6600 18.04 up up correct
NOTV.US Inotiv Inc 20210916 0 31.13 32.5 31.13 32.5 77400 32.5 up up correct
NOVN.US Novan Inc 20210916 0 8.57 8.57 8.21 8.45 294900 8.45 down down correct
NOVT.US Novanta Inc 20210916 0 149.97 154.92 148.77 154.12 133000 154.12 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20210916 0 10.25 10.25 10.24 10.25 20400 10.25
NPCE.US NeuroPace Inc 20210916 0 17.45 17.99 17.45 17.75 36600 17.75 up up correct
NRAC.US Noble Rock Acquisition Corporation 20210916 0 9.7 9.7 9.7 9.7 0 9.7
NRACU.US Noble Rock Acquisition Corporation 20210916 0 9.83 9.83 9.83 9.83 0 9.83
NRACW.US Noble Rock Acquisition Corporation 20210916 0 0.625 0.625 0.55 0.5508 9106 0.5508 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20210916 0 3.81 4.01 3.62 4.01 72600 4.01 up up correct
NRC.US National Research Corporation 20210916 0 47.83 48.62 47.3 47.96 12774 47.6929 up down incorrect
NRIM.US Northrim BanCorp Inc 20210916 0 40.16 40.425 40 40.01 7872 39.656 down down correct
NRIX.US Nurix Therapeutics Inc 20210916 0 36.21 36.8 35.47 35.77 249000 35.77 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210916 0 18.83 18.83 18.83 18.83 0 18.4856
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210916 0 19.04 19.04 19.04 19.04 0 18.7311
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210916 0 19.03 19.03 19.03 19.03 0 18.6741
NRXP.US NRx Pharmaceuticals Inc 20210916 0 11.2 11.29 10.36 10.5 1720600 10.5 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20210916 0 5.89 5.89 5.6421 5.734 14715 5.734 down down correct
NRZ.US PD 20210916 0 24.8 25 24.78 24.88 1897932 24.6031 up up correct
NSEC.US The National Security Group Inc 20210916 0 10.7 10.9973 10.32 10.9973 7949 10.9368 up up correct
NSIT.US Insight Enterprises Inc 20210916 0 93.31 95.26 91.7 92.07 141600 92.07 down down correct
NSPR.US InspireMD Inc 20210916 0 4.46 5.03 4.4 4.69 893900 4.69 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210916 0 0.1309 0.136 0.127 0.1272 92514 0.1272 down down correct
NSSC.US Napco Security Technologies Inc 20210916 0 40.81 41.98 40.14 41.79 74600 41.79 up down incorrect
NSTG.US NanoString Technologies Inc 20210916 0 55.31 57.29 53.54 54.5 271200 54.5 down down correct
NSYS.US Nortech Systems Incorporated 20210916 0 11.63 12.47 11.02 12.3 9600 12.3 up down incorrect
NTAP.US NetApp Inc 20210916 0 93.18 93.675 92.31 92.96 1055020 92.4445 down down correct
NTCT.US NetScout Systems Inc 20210916 0 27.36 27.46 26.97 27.21 394100 27.21 down down correct
NTES.US NetEase Inc 20210916 0 84.06 85.11 83.15 84.34 5001975 84.1677 up up correct
NTGR.US NETGEAR Inc 20210916 0 32.23 32.42 32.02 32.16 133300 32.16 down down correct
NTIC.US Northern Technologies International Corporation 20210916 0 17.41 17.41 16.85 17.26 7291 17.1826 down down correct
NTLA.US Intellia Therapeutics Inc 20210916 0 152.51 157 149.93 153.85 719200 153.85 up up correct
NTNX.US Nutanix Inc 20210916 0 42.65 43.42 41.76 42.05 6229300 42.05 down down correct
NTRA.US Natera Inc 20210916 0 120.28 121.93 119.585 120.37 334700 120.37 up up correct
NTRB.US Nutriband Inc. Common Stock 20210916 0 9.5 10.4 8.02 9 1915 9 down down correct
NTRS.US Northern Trust Corporation 20210916 0 111.76 112.21 108.94 109.55 670233 108.9062 down down correct
NTRSO.US Northern Trust Corporation 20210916 0 27.74 27.87 27.679 27.8 18300 27.492 up up correct
NTUS.US Natus Medical Incorporated 20210916 0 25.18 25.96 24.18 25 133200 25 down down correct
NTWK.US NetSol Technologies Inc 20210916 0 3.92 3.92 3.85 3.9 3100 3.9 down down correct
NUAN.US Nuance Communications Inc 20210916 0 55.35 55.35 55.21 55.25 2422500 55.25 down down correct
NURO.US NeuroMetrix Inc 20210916 0 10.6 10.97 10.5 10.88 610200 10.88 up up correct
NUVA.US NuVasive Inc 20210916 0 59.37 59.85 58.29 58.78 631600 58.78 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210916 0 38.35 38.74 36.57 37.55 334100 37.55 down down correct
NUWE.US Nuwellis Inc 20210916 0 2.62 2.67 2.45 2.51 461900 2.51 down down correct
NUZE.US NuZee Inc 20210916 0 2.82 2.85 2.75 2.85 27300 2.85 up up correct
NVAX.US Novavax Inc 20210916 0 231.14 239.7 229.5 237.27 2221300 237.27 up up correct
NVCN.US Neovasc Inc 20210916 0 0.85 0.86 0.75 0.77 3829800 0.77 down down correct
NVCR.US NovoCure Limited 20210916 0 126.78 127.29 123.2 127.09 282400 127.09 up up correct
NVDA.US NVIDIA Corporation 20210916 0 221.8345 222.77 219.27 222.42 15603344 222.3928 up up correct
NVEC.US NVE Corporation 20210916 0 67.31 67.43 66.32 67.04 17291 66.0673 down down correct
NVEE.US NV5 Global Inc 20210916 0 101.32 101.77 99.951 101.59 50900 101.59 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210916 0 130 130 130 130 0 130
NVFY.US Nova LifeStyle Inc 20210916 0 2.19 2.21 2.09 2.09 49700 2.09 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20210916 0 0.63 0.65 0.61 0.61 339500 0.61 down down correct
NVMI.US Nova Measuring Instruments Ltd 20210916 0 105.55 106.29 104.23 106.06 26400 106.06 up up correct
NVNO.US enVVeno Medical Corp 20210916 0 8.63 8.78 8.32 8.59 267500 8.59 down down correct
NVNOW.US enVVeno Medical Corporation 20210916 0 0.34 0.4 0.34 0.341 8400 0.341 up up correct
NVOS.US Novo Integrated Sciences Inc 20210916 0 1.92 1.92 1.8 1.85 16100 1.85 down down correct
NVSA.US New Vista Acquisition Corp 20210916 0 9.7 9.73 9.7 9.73 125600 9.73 up up correct
NVSAU.US New Vista Acquisition Corp 20210916 0 9.91 9.96 9.91 9.95 4800 9.95 up up correct
NVSAW.US New Vista Acquisition Corp 20210916 0 0.7401 0.76 0.7374 0.7374 4858 0.7374 down down correct
NVVE.US Nuvve Holding Corp 20210916 0 13.25 13.25 12.41 12.63 175200 12.63 down down correct
NVVEW.US Nuvve Holding Corp 20210916 0 1.423 1.56 1.39 1.54 45592 1.54 up up correct
NWBI.US Northwest Bancshares Inc 20210916 0 12.8432 12.8432 12.54 12.58 555237 12.4043 down down correct
NWE.US NorthWestern Corporation 20210916 0 62.1 62.5 61.09 61.19 441062 60.5113 down down correct
NWFL.US Norwood Financial Corp 20210916 0 25.32 25.44 25.32 25.36 2002 25.1027 up up correct
NWL.US Newell Brands Inc 20210916 0 25.31 25.47 25 25.01 2337506 24.7539 down up incorrect
NWLI.US National Western Life Group Inc 20210916 0 203.03 203.03 197.62 198 34608 197.6771 down down correct
NWPX.US Northwest Pipe Company 20210916 0 25.23 25.77 25.02 25.32 58000 25.32 up up correct
NWS.US News Corporation 20210916 0 21.5 22.12 21.5 22 521672 22 up up correct
NWSA.US News Corporation 20210916 0 21.93 22.65 21.85 22.47 2679604 22.47 up up correct
NXGN.US NextGen Healthcare Inc 20210916 0 14.83 15.13 14.51 14.68 144500 14.68 down down correct
NXPI.US NXP Semiconductors N.V 20210916 0 211.029 213.71 208.785 213.03 1502921 212.4897 up up correct
NXST.US Nexstar Media Group Inc 20210916 0 148.76 151.76 148.28 150.63 536730 150.0084 up up correct
NXTC.US NextCure Inc 20210916 0 7.34 7.415 7.1 7.38 116800 7.38 up up correct
NXTD.US Nxt 20210916 0 0.4041 0.4182 0.39 0.4129 6223291 4.129 up up correct
NXTP.US Nextplay Technologies Inc 20210916 0 1.86 1.94 1.85 1.87 78300 1.87 up down incorrect
NYMT.US New York Mortgage Trust Inc 20210916 0 4.35 4.3561 4.31 4.31 1367458 4.1016 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210916 0 25.39 25.39 25.11 25.21 44300 24.3145 down down correct
NYMTM.US New York Mortgage Trust Inc 20210916 0 25.8471 25.92 25.81 25.87 4618 24.8944 up up correct
NYMTN.US New York Mortgage Trust Inc 20210916 0 26.19 26.19 25.96 26.15 2330 25.1495 down down correct
NYMTP.US New York Mortgage Trust Inc 20210916 0 25.56 25.6 25.42 25.6 5119 25.1152 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20210916 0 2.18 2.18 2.04 2.09 71500 2.09 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20210916 0 29.564 30.34 28.5 29.96 10800 29.96 up down incorrect
OAS.US Oasis Petroleum Inc 20210916 0 96.5 97.2485 94.1906 97 626837 97 up down incorrect
OB.US Outbrain Inc 20210916 0 16.8 16.84 16.31 16.68 141000 16.68 down down correct
OBAS.US Optibase Ltd 20210916 0 11.48 11.85 11.48 11.85 600 11.85 up up correct
OBCI.US Ocean Bio 20210916 0 9.34 9.4 9.26 9.36 9092 9.3303 up up correct
OBLG.US Oblong Inc 20210916 0 2.44 2.57 2.33 2.52 133300 2.52 up up correct
OBNK.US Origin Bancorp Inc 20210916 0 40.1 40.97 38.475 39.3 76697 39.188 down down correct
OBSV.US ObsEva SA 20210916 0 3.06 3.12 3.001 3.08 418400 3.08 up down incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20210916 0 35.1 35.65 34.5 35.65 12200 35.4466 up down incorrect
OCAX.US OCA Acquisition Corp 20210916 0 9.9 9.9 9.9 9.9 3800 9.9
OCAXU.US OCA Acquisition Corp 20210916 0 10.1 10.1 10.1 10.1 0 10.1
OCAXW.US OCA Acquisition Corp 20210916 0 0.48 0.4959 0.48 0.4959 4517 0.4959 up up correct
OCC.US Optical Cable Corporation 20210916 0 3.47 3.49 3.44 3.48 5300 3.48 up up correct
OCCI.US OFS Credit Company Inc 20210916 0 12.9 13.1 12.9 12.94 59241 12.3988 up up correct
OCCIO.US OFS Credit Company Inc 20210916 0 25.13 25.13 25.13 25.13 200 24.6262
OCCIP.US OFS Credit Company Inc 20210916 0 25.4 25.5931 25.4 25.5931 1200 25.1634 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210916 0 18.51 18.72 18.08 18.71 843400 18.71 up down incorrect
OCFC.US OceanFirst Financial Corp 20210916 0 20.59 20.715 20.04 20.14 180493 19.9833 down up incorrect
OCFCP.US OceanFirst Financial Corp 20210916 0 28.2 28.29 28.2 28.29 400 27.8498 up up correct
OCG.US Oriental Culture Holding LTD 20210916 0 4.16 4.37 4.1 4.3 288900 4.3 up up correct
OCGN.US Ocugen Inc 20210916 0 7.49 7.58 7.27 7.54 7862400 7.54 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20210916 0 7.19 7.1987 7.11 7.13 619983 6.9828 down down correct
OCUL.US Ocular Therapeutix Inc 20210916 0 10.24 10.35 9.82 10.32 1015700 10.32 up up correct
OCUP.US Ocuphire Pharma Inc 20210916 0 4.86 5.22 4.74 5.21 457201 5.21 up up correct
OCX.US OncoCyte Corporation 20210916 0 3.65 3.73 3.55 3.72 612200 3.72 up up correct
ODFL.US Old Dominion Freight Line Inc 20210916 0 291.05 292.815 290.16 291.5 430665 291.3368 up up correct
ODP.US The ODP Corporation 20210916 0 42.01 42.57 41.695 41.98 483043 41.98 down down correct
ODT.US Odonate Therapeutics Inc 20210916 0 3.23 3.23 3.1 3.21 104600 3.21 down down correct
OEG.US Orbital Energy Group Inc 20210916 0 3.08 3.12 3.02 3.05 1033700 3.05 down down correct
OEPW.US One Equity Partners Open Water I Corp 20210916 0 9.67 9.7 9.65 9.7 27700 9.7 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210916 0 9.9 9.9 9.88 9.9 2800 9.9
OESX.US Orion Energy Systems Inc 20210916 0 3.96 4.02 3.79 3.85 349600 3.85 down down correct
OFED.US Oconee Federal Financial Corp 20210916 0 23.04 23.6464 22.8714 23.57 6217 23.472 up up correct
OFIX.US Orthofix Medical Inc 20210916 0 40.89 41.08 40.37 40.5 84400 40.5 down down correct
OFLX.US Omega Flex Inc 20210916 0 145.9786 147.6236 144.5 145.78 6207 145.1228 down down correct
OFS.US OFS Capital Corporation 20210916 0 10.5 10.5693 10.44 10.5 45249 10.0279
OFSSG.US OFS Capital Corporation 20210916 0 25.31 25.31 25.31 25.31 0 24.9201
OFSSI.US OFSSI 20210916 0 25.32 25.369 25.32 25.369 1300 24.9977 up up correct
OGI.US OrganiGram Holdings Inc 20210916 0 2.412 2.48 2.36 2.4 4279300 2.4 down down correct
OHPA.US Orion Acquisition Corp 20210916 0 9.72 9.72 9.72 9.72 300 9.72
OHPAU.US Orion Acquisition Corp 20210916 0 9.87 9.87 9.87 9.87 0 9.87
OHPAW.US Orion Acquisition Corp 20210916 0 0.6201 0.6201 0.6 0.6 7680 0.6 down down correct
OIIM.US O2Micro International Limited 20210916 0 5.91 6.18 5.9 6.16 127500 6.16 up up correct
OKTA.US Okta Inc 20210916 0 253.58 255.88 249.01 255.78 1069100 255.78 up up correct
OLB.US The OLB Group Inc 20210916 0 5.13 5.13 4.89 4.95 282300 4.95 down down correct
OLED.US Universal Display Corporation 20210916 0 195.06 201.69 194.15 199.62 375546 199.3635 up up correct
OLK.US Olink Holding AB (publ) 20210916 0 28.67 30.02 28.23 29.03 210800 29.03 up down incorrect
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210916 0 69.1 70.48 68.69 68.84 1062400 68.84 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20210916 0 27.27 29.25 26.605 28.75 380000 28.75 up up correct
OM.US Outset Medical Inc 20210916 0 51.88 54.32 51.61 53.76 397600 53.76 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210916 0 48.82 50.15 48.4345 48.58 7150 46.7395 down down correct
OMCL.US Omnicell Inc 20210916 0 159 161 155.5 160.88 206600 160.88 up up correct
OMEG.US Omega Alpha SPAC 20210916 0 9.72 9.72 9.72 9.72 0 9.72
OMER.US Omeros Corporation 20210916 0 15.49 15.79 15.13 15.76 273300 15.76 up down incorrect
OMEX.US Odyssey Marine Exploration Inc 20210916 0 6.5 6.773 6 6.36 39400 6.36 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20210916 0 21.91 22.87 20.92 22.39 195300 22.39 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20210916 0 13.9 14.2 13.37 13.91 202800 13.91 up up correct
OMP.US Oasis Midstream Partners LP 20210916 0 21.09 21.1 20.55 20.97 217084 20.5079 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210916 0 8.39 9.63 8.37 9.34 83600 9.34 up down incorrect
ON.US ON Semiconductor Corporation 20210916 0 48.93 49.71 48.38 49.4 5785300 49.4 up down incorrect
ONB.US Old National Bancorp 20210916 0 16.15 16.2 15.773 15.94 1345439 15.8158 down down correct
ONCR.US Oncorus Inc 20210916 0 10 10.08 9.84 10 40500 10
ONCS.US OncoSec Medical Incorporated 20210916 0 2.18 2.18 1.98 2 190800 2 down down correct
ONCT.US Oncternal Therapeutics Inc 20210916 0 4.18 4.18 4.08 4.18 254900 4.18
ONCY.US Oncolytics Biotech Inc 20210916 0 2.02 2.09 1.92 2.09 269100 2.09 up up correct
ONDS.US Ondas Holdings Inc 20210916 0 7.41 8.55 7.41 8.26 1420200 8.26 up up correct
ONEM.US 1Life Healthcare Inc 20210916 0 25.2 25.3 23.28 23.71 1652100 23.71 down up incorrect
ONEW.US OneWater Marine Inc 20210916 0 39.4 41 38.52 40.99 70000 40.99 up up correct
ONTX.US Onconova Therapeutics Inc 20210916 0 4.84 4.95 4.74 4.87 154900 4.87 up up correct
ONVO.US Organovo Holdings Inc 20210916 0 7.45 7.65 7.26 7.32 24600 7.32 down down correct
OPBK.US OP Bancorp 20210916 0 9.9 9.9182 9.85 9.91 15125 9.8307 up up correct
OPCH.US Option Care Health Inc 20210916 0 25.38 25.64 25.2 25.55 895000 25.55 up up correct
OPEN.US Opendoor Technologies Inc 20210916 0 17.21 17.935 17.04 17.88 10419400 17.88 up up correct
OPGN.US OpGen Inc 20210916 0 3.18 3.26 3.035 3.18 1362800 3.18
OPHC.US OptimumBank Holdings Inc 20210916 0 4.95 4.95 4.55 4.63 24800 4.63 down down correct
OPI.US Office Properties Income Trust 20210916 0 25.4 25.63 25.05 25.22 211776 25.22 down down correct
OPINL.US Office Properties Income Trust 20210916 0 27.13 27.13 27.01 27.12 5700 26.7319 down down correct
OPK.US OPKO Health Inc 20210916 0 3.74 3.83 3.7 3.82 2591800 3.82 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20210916 0 22.03 23.65 21.84 23.34 115000 23.34 up up correct
OPOF.US Old Point Financial Corporation 20210916 0 21.35 21.79 21.3 21.3 21700 21.1818 down down correct
OPRA.US Opera Limited 20210916 0 9.12 9.18 9 9.17 112000 9.17 up down incorrect
OPRT.US Oportun Financial Corporation 20210916 0 24.15 24.38 23.74 24.16 24200 24.16 up up correct
OPRX.US OptimizeRx Corporation 20210916 0 67 70 66.96 69.51 152754 69.51 up up correct
OPT.US Opthea Limited 20210916 0 7.66 8.01 7.66 7.84 2873 7.84 up up correct
OPTN.US OptiNose Inc 20210916 0 2.73 2.97 2.65 2.84 205600 2.84 up up correct
ORGN.US Origin Materials Inc 20210916 0 7.2814 7.39 7.13 7.15 1830988 7.15 down up incorrect
ORGNW.US Origin Materials Inc Warrant 20210916 0 1.62 1.64 1.54 1.5799 63801 1.5799 down down correct
ORGO.US Organogenesis Holdings Inc 20210916 0 15.56 15.85 15.15 15.74 956600 15.74 up up correct
ORGS.US Orgenesis Inc 20210916 0 4.95 5.01 4.85 5.01 15700 5.01 up down incorrect
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210916 0 9.85 9.85 9.85 9.85 5700 9.85
ORIAU.US Orion Biotech Opportunities Corp 20210916 0 9.96 9.96 9.96 9.96 5200 9.96
ORIC.US ORIC Pharmaceuticals Inc 20210916 0 25.25 25.25 23.7 24.57 175600 24.57 down down correct
ORLY.US O'Reilly Automotive Inc 20210916 0 603.18 609.96 603.18 606.88 297800 606.88 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20210916 0 19.42 21.26 19.32 20.87 944500 20.87 up up correct
ORRF.US Orrstown Financial Services Inc 20210916 0 22.97 23.16 22.75 23.07 17205 22.8866 up up correct
ORTX.US Orchard Therapeutics plc 20210916 0 2.93 2.93 2.88 2.9 299000 2.9 down down correct
OSAT.US Orbsat Corp Common Stock 20210916 0 5.5 5.74 5.3889 5.39 233811 5.39 down down correct
OSATW.US Orbsat Corp Warrants 20210916 0 2.18 2.18 2.18 2.18 125 2.18
OSBC.US Old Second Bancorp Inc 20210916 0 12.27 12.32 12.06 12.09 138588 12.0442 down up incorrect
OSIS.US OSI Systems Inc 20210916 0 93.31 93.6 91.68 92.85 105400 92.85 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20210916 0 2.93 3.08 2.91 3.06 107000 3.06 up up correct
OSPN.US OneSpan Inc 20210916 0 20.25 20.39 19.64 19.64 565300 19.64 down down correct
OSS.US One Stop Systems Inc 20210916 0 5.36 5.56 5.32 5.4 83800 5.4 up up correct
OSTK.US Overstock.com Inc 20210916 0 69.55 72.57 69.39 70.4 1364400 70.4 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210916 0 9.67 9.71 9.66 9.71 1900 9.71 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210916 0 9.91 9.98 9.9 9.98 4900 9.98 up down incorrect
OSTRW.US Oyster Enterprises Acquisition Corp 20210916 0 0.52 0.543 0.506 0.533 9200 0.533 up up correct
OSUR.US OraSure Technologies Inc 20210916 0 10.53 11.62 10.52 11.47 1029300 11.47 up up correct
OSW.US OneSpaWorld Holdings Limited 20210916 0 9.83 10.12 9.75 10 300300 10 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210916 0 9.88 9.88 9.88 9.88 800 9.88
OTECU.US OceanTech Acquisitions I Corp. Units 20210916 0 10.361 10.361 10.361 10.361 0 10.361
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210916 0 0.445 0.47 0.43 0.469 20500 0.469 up up correct
OTEL.US Otelco Inc 20210916 0 0.756 0.756 0.752 0.752 96759 0.752 down down correct
OTEX.US Open Text Corporation 20210916 0 52.53 52.84 52.07 52.46 357207 52.2107 down down correct
OTIC.US Otonomy Inc 20210916 0 1.61 1.63 1.53 1.63 187900 1.63 up up correct
OTLK.US Outlook Therapeutics Inc 20210916 0 2.44 2.44 2.37 2.4 502300 2.4 down down correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210916 0 0.17 0.1987 0.17 0.1987 4030 0.1987 up up correct
OTLY.US Oatly Group AB 20210916 0 17 17.04 16 16.31 1772300 16.31 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210916 0 5.61 5.79 5.35 5.49 87800 5.49 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210916 0 0.8337 0.9018 0.7125 0.83 70681 0.83 down down correct
OTRA.US OTR Acquisition Corp 20210916 0 10.05 10.061 10.05 10.05 5200 10.05
OTRAU.US OTR Acquisition Corp 20210916 0 10.27 10.27 10.27 10.27 0 10.27
OTRAW.US OTR Acquisition Corp 20210916 0 0.5499 0.55 0.54 0.55 3983 0.55 up up correct
OTRK.US Ontrak Inc 20210916 0 10.61 10.78 10.41 10.74 246478 10.74 up up correct
OTRKP.US Ontrak Inc 20210916 0 16.983 17.34 16.861 17.09 22000 16.4515 up up correct
OTTR.US Otter Tail Corporation 20210916 0 56.34 56.58 55.45 55.51 88193 55.1868 down down correct
OUST.US WT 20210916 0 1.64 1.65 1.55 1.59 109920 1.59 down down correct
OVBC.US Ohio Valley Banc Corp 20210916 0 27.945 27.945 27.64 27.64 1090 27.4282 down down correct
OVID.US Ovid Therapeutics Inc 20210916 0 3.45 3.45 3.37 3.45 89700 3.45
OVLY.US Oak Valley Bancorp 20210916 0 17.5 17.5 17.5 17.5 1300 17.5
OWSCX.US OWSCX 20210916 0 21.66 21.66 21.66 21.66 0 21.66
OXACU.US Oxbridge Acquisition Corp. Unit 20210916 0 10.091 10.091 10.091 10.091 0 10.091
OXBR.US Oxbridge Re Holdings Limited 20210916 0 3.06 3.11 2.98 3 27100 3 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20210916 0 0.1802 0.1895 0.18 0.1802 6130 0.1802
OXLC.US Oxford Lane Capital Corp 20210916 0 7.1762 7.19 7.09 7.11 507366 6.9253 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210916 0 25.945 26.13 25.945 26.07 4100 25.6537 up up correct
OXLCM.US Oxford Lane Capital Corp 20210916 0 25.3218 25.33 25.25 25.3 3441 24.8812 down down correct
OXLCP.US Oxford Lane Capital Corp 20210916 0 25.28 25.45 25.28 25.341 2700 24.9535 up up correct
OXSQ.US Oxford Square Capital Corp 20210916 0 4.31 4.33 4.21 4.24 197973 4.1359 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210916 0 25.1 25.437 25.1 25.15 13900 24.8063 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20210916 0 25.15 25.2 25.15 25.19 1222 24.7863 up up correct
OXSQZ.US Oxford Square Capital Corp. 20210916 0 25.49 25.49 25.31 25.32 4200 24.9334 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20210916 0 10.07 10.08 10.06 10.06 25900 10.06 down down correct
OYST.US Oyster Point Pharma Inc 20210916 0 13.27 13.38 12.99 13.35 50700 13.35 up up correct
OZK.US Bank OZK 20210916 0 41.48 41.64 40.77 40.82 545652 40.5471 down down correct
OZON.US Ozon Holdings PLC 20210916 0 52 52.71 51.845 52.28 838700 52.28 up up correct
PAA.US Plains All American Pipeline L.P 20210916 0 10 10.05 9.72 9.8 7483848 9.6317 down up incorrect
PAAS.US Pan American Silver Corp 20210916 0 24.93 25.05 24.27 24.64 2956756 24.5501 down down correct
PACB.US Pacific Biosciences of California Inc 20210916 0 27.52 27.67 26.7 27.59 1448500 27.59 up down incorrect
PACW.US PacWest Bancorp 20210916 0 42.3 42.63 41.7 41.81 591460 41.5966 down down correct
PACX.US Pioneer Merger Corp 20210916 0 9.94 9.965 9.9 9.94 1087300 9.94
PACXU.US Pioneer Merger Corp 20210916 0 10.2 10.28 10.2 10.247 20600 10.247 up up correct
PACXW.US Pioneer Merger Corp 20210916 0 1.02 1.0899 1.01 1.03 45283 1.03 up up correct
PAE.US PAE Incorporated 20210916 0 5.975 6.1 5.85 5.86 584500 5.86 down up incorrect
PAFOU.US Pacifico Acquisition Corp Unit 20210916 0 10.02 10.05 10.02 10.05 58600 10.05 up up correct
PAGP.US Plains GP Holdings L.P 20210916 0 10.61 10.62 10.37 10.49 3505178 10.3235 down down correct
PAHC.US Phibro Animal Health Corporation 20210916 0 21.46 21.57 21.02 21.31 91262 21.1948 down down correct
PAIC.US Petra Acquisition Inc 20210916 0 10.06 10.06 10.06 10.06 0 10.06
PAICU.US Petra Acquisition Inc 20210916 0 10.572 10.572 10.572 10.572 300 10.572
PAICW.US Petra Acquisition Inc 20210916 0 0.55 0.55 0.525 0.53 9516 0.53 down down correct
PALI.US Palisade Bio Inc 20210916 0 2.8 2.85 2.77 2.77 131000 2.77 down up incorrect
PALT.US Paltalk Inc. Common Stock 20210916 0 3.41 3.41 3.22 3.38 4300 3.38 down down correct
PANA.US Panacea Acquisition Corp. II 20210916 0 9.74 9.81 9.733 9.785 5900 9.785 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20210916 0 5.6 5.9 5.6 5.85 567246 5.7991 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20210916 0 480.39 485 476.88 484.88 967500 484.88 up up correct
PAQC.US Provident Acquisition Corp 20210916 0 9.71 9.73 9.68 9.73 68300 9.73 up up correct
PAQCU.US Provident Acquisition Corp 20210916 0 9.92 10 9.92 10 5300 10 up down incorrect
PAQCW.US Provident Acquisition Corp 20210916 0 0.5788 0.6 0.5601 0.5601 6880 0.5601 down up incorrect
PASG.US Passage Bio Inc 20210916 0 11.53 11.68 10.95 11.68 196200 11.68 up down incorrect
PATI.US Patriot Transportation Holding Inc 20210916 0 12.78 12.78 11.82 11.82 6274 8.8047 down down correct
PATK.US Patrick Industries Inc 20210916 0 80.32 80.38 79.4 79.87 68946 79.87 down down correct
PAVM.US PAVmed Inc 20210916 0 7.54 7.64 7.43 7.6 767800 7.6 up up correct
PAVMW.US PAVmed Inc 20210916 0 3 3 3 3 1000 3
PAVMZ.US PAVmed Inc. Series Z Warrant 20210916 0 6.19 6.19 5.87 5.95 4700 5.95 down down correct
PAX.US Patria Investments Limited 20210916 0 17.05 17.25 16.92 17.19 162700 17.0491 up down incorrect
PAYA.US Paya Holdings Inc 20210916 0 10.91 11.285 10.91 11.25 827700 11.25 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20210916 0 9.97 10.16 9.75 9.77 2532100 9.77 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20210916 0 2.24 2.43 2.22 2.25 98423 2.25 up down incorrect
PAYS.US PaySign Inc 20210916 0 2.79 3.09 2.78 2.98 595700 2.98 up up correct
PAYX.US Paychex Inc 20210916 0 109.65 109.99 109.12 109.37 1134147 108.7848 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20210916 0 14.1 14.4 14.1 14.1 8600 14.1
PBCT.US People's United Financial Inc 20210916 0 16.15 16.325 16 16.08 3136330 15.9112 down down correct
PBCTP.US People's United Financial Inc 20210916 0 29.04 29.04 28.74 29 12078 28.6385 down up incorrect
PBFS.US Pioneer Bancorp Inc 20210916 0 11.69 12.303 11.69 12.19 19400 12.19 up up correct
PBHC.US Pathfinder Bancorp Inc 20210916 0 15.84 16.5 15.84 16.09 1625 16.0208 up up correct
PBIP.US Prudential Bancorp Inc 20210916 0 14.46 14.63 14.44 14.6 2489 14.528 up up correct
PBLA.US Panbela Therapeutics Inc 20210916 0 2.21 2.31 2.21 2.3 8600 2.3 up up correct
PBPB.US Potbelly Corporation 20210916 0 6.69 6.91 6.64 6.835 26115 6.835 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20210916 0 1.245 1.38 1.2 1.33 5604300 1.33 up up correct
PBYI.US Puma Biotechnology Inc 20210916 0 6.94 7 6.66 6.95 436100 6.95 up up correct
PCAR.US PACCAR Inc 20210916 0 84.7 84.77 82.35 82.44 3465001 80.7348 down down correct
PCB.US PCB Bancorp 20210916 0 20 20.3 19.9 20.08 218950 19.977 up up correct
PCH.US PotlatchDeltic Corporation 20210916 0 51.68 52.17 51.11 52.08 434442 48.1998 up up correct
PCOM.US Points International Ltd 20210916 0 17.27 17.37 16.93 17.15 25500 17.15 down down correct
PCRX.US Pacira BioSciences Inc 20210916 0 55.47 55.81 54.32 55.16 222000 55.16 down down correct
PCSA.US Processa Pharmaceuticals Inc 20210916 0 7.53 7.84 7.375 7.84 31000 7.84 up up correct
PCSB.US PCSB Financial Corporation 20210916 0 17.82 17.831 17.555 17.67 18547 17.614 down down correct
PCT.US PureCycle Technologies Inc 20210916 0 12.82 13.4 12.38 13.2 1011200 13.2 up up correct
PCTI.US PCTEL Inc 20210916 0 6.43 6.44 6.34 6.4 70849 6.3421 down down correct
PCTTU.US PureCycle Technologies Inc 20210916 0 17.1 17.38 17.02 17.38 300 17.38 up down incorrect
PCTTW.US PureCycle Technologies Inc 20210916 0 4.9 5.29 4.9 5.16 12614 5.16 up up correct
PCTY.US Paylocity Holding Corporation 20210916 0 271.73 278.46 270.08 278 279400 278 up up correct
PCVX.US Vaxcyte Inc 20210916 0 26.33 26.55 25.79 26.37 191900 26.37 up down incorrect
PCYG.US Park City Group Inc 20210916 0 5.35 5.39 5.28 5.31 12300 5.31 down down correct
PCYO.US Pure Cycle Corporation 20210916 0 13.34 13.4 13.04 13.09 150900 13.09 down up incorrect
PDCE.US PDC Energy Inc 20210916 0 44.75 45.19 43.37 44.93 871340 44.3488 up up correct
PDCO.US Patterson Companies Inc 20210916 0 31.44 32.2 31.08 31.41 1447388 31.1568 down down correct
PDD.US Pinduoduo Inc 20210916 0 97.55 100.65 96.65 99.89 4958800 99.89 up up correct
PDEX.US Pro 20210916 0 25.91 26.75 25.5 25.56 34400 25.56 down down correct
PDFS.US PDF Solutions Inc 20210916 0 22.6 22.77 22.36 22.7 61800 22.7 up down incorrect
PDLB.US PDL Community Bancorp 20210916 0 13.96 14.05 13.96 14.05 2900 14.05 up up correct
PDSB.US PDS Biotechnology Corporation 20210916 0 15.22 15.33 14.511 15.14 319500 15.14 down down correct
PDSKX.US PDSKX 20210916 0 28.02 28.02 28.02 28.02 0 27.8189
PDSRX.US PDSRX 20210916 0 27.94 27.94 27.94 27.94 0 27.76
PDSYX.US PDSYX 20210916 0 28.14 28.14 28.14 28.14 0 27.9379
PEB.US PH 20210916 0 25.43 25.45 25.3 25.3 19043 24.989 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210916 0 28.018 28.245 28 28.09 5656 27.9213 up up correct
PEBO.US Peoples Bancorp Inc 20210916 0 30.25 30.96 29.99 30.71 181564 30.3687 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210916 0 29.79 30.2899 29.7 30.21 382688 29.9592 up down incorrect
PEGA.US Pegasystems Inc 20210916 0 131.61 132.95 131.245 131.96 183807 131.8942 up up correct
PENN.US Penn National Gaming Inc 20210916 0 76.88 77.47 75.25 76.07 3634400 76.07 down up incorrect
PEP.US PepsiCo Inc 20210916 0 155.39 156.12 153.805 155.56 4589993 154.5159 up up correct
PERI.US Perion Network Ltd 20210916 0 18.98 19.19 18.76 19.09 161400 19.09 up up correct
PESI.US Perma 20210916 0 6.37 6.37 6.05 6.35 20900 6.35 down down correct
PETQ.US PetIQ Inc 20210916 0 26 26 24.86 25.23 666400 25.23 down down correct
PETS.US PetMed Express Inc 20210916 0 26.71 27.61 26.55 27.46 248084 27.1983 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20210916 0 2.96 3.08 2.862 3.03 153100 3.03 up down incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20210916 0 0.9496 0.9496 0.78 0.7801 6796 0.7801 down down correct
PETZ.US TDH Holdings Inc 20210916 0 1.98 2.07 1.95 2.04 39300 2.04 up down incorrect
PFALX.US PFALX 20210916 0 9.73 9.73 9.73 9.73 0 9.73
PFBC.US Preferred Bank 20210916 0 61.84 62.21 60.79 61.59 42079 61.2461 down down correct
PFC.US Premier Financial Corp 20210916 0 29.65 29.96 29.2 29.36 75799 29.1049 down up incorrect
PFDR.US Pathfinder Acquisition Corporation 20210916 0 9.85 9.85 9.83 9.83 1300 9.83 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20210916 0 9.97 9.97 9.97 9.97 0 9.97
PFDRW.US Pathfinder Acquisition Corporation 20210916 0 0.78 0.8001 0.748 0.7589 6453 0.7589 down down correct
PFFLX.US PFFLX 20210916 0 9.73 9.73 9.73 9.73 0 9.73
PFG.US Principal Financial Group Inc 20210916 0 66.36 66.63 65.41 65.74 1095976 65.1467 down down correct
PFHD.US Professional Holding Corp 20210916 0 18.315 18.605 17.98 18.38 10400 18.38 up up correct
PFIE.US Profire Energy Inc 20210916 0 1.05 1.06 1.03 1.03 111900 1.03 down down correct
PFIN.US P&F Industries Inc 20210916 0 6.67 6.81 6.45 6.7 21400 6.7 up up correct
PFIS.US Peoples Financial Services Corp 20210916 0 44.94 45.48 44.75 45.19 8973 44.8359 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210916 0 9.73 9.73 9.73 9.73 0 9.5333
PFLT.US PennantPark Floating Rate Capital Ltd 20210916 0 12.82 12.865 12.62 12.7 181142 12.429 down down correct
PFMT.US Performant Financial Corporation 20210916 0 4.62 4.74 4.46 4.56 297700 4.56 down up incorrect
PFSW.US PFSweb Inc 20210916 0 13.01 13.18 12.87 13.16 57800 13.16 up up correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210916 0 9.91 10 9.9 10 10100 10 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20210916 0 2.04 2.04 2.03 2.04 133 2.95
PFX.US Phenixfin Corporation 20210916 0 42.5 43 41.08 43 5316 43 up up correct
PFXNL.US PhenixFIN Corporation 20210916 0 25.438 25.438 25.438 25.438 0 25.0562
PGC.US Peapack 20210916 0 32.67 32.68 32.26 32.4 36678 32.3549 down down correct
PGEN.US Precigen Inc 20210916 0 5.49 5.53 5.29 5.45 974800 5.45 down down correct
PGNY.US Progyny Inc 20210916 0 60.5 62.09 60.5 61.07 946400 61.07 up down incorrect
PGRW.US Progress Acquisition Corp 20210916 0 9.76 9.76 9.76 9.76 0 9.76
PGRWU.US Progress Acquisition Corp 20210916 0 9.94 9.94 9.94 9.94 200 9.94
PGRWW.US Progress Acquisition Corp 20210916 0 0.5987 0.5987 0.5987 0.5987 160 0.5987
PHAR.US Pharming Group NV 20210916 0 9.8 9.8 9.7 9.714 2000 9.714 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20210916 0 2.95 3.02 2.81 2.92 355300 2.92 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20210916 0 33.2 35.58 32.43 33.43 131400 33.43 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210916 0 2.65 2.65 2.54 2.54 2700 2.54 down down correct
PHIC.US Population Health Investment Co. Inc 20210916 0 9.79 9.8 9.76 9.79 12800 9.79
PHICU.US Population Health Investment Co. Inc 20210916 0 10.055 10.055 10.055 10.055 0 10.055
PHICW.US Population Health Investment Co. Inc 20210916 0 0.77 0.77 0.77 0.77 7200 0.77
PHIO.US Phio Pharmaceuticals Corp 20210916 0 2.15 2.4 2.07 2.18 11349600 2.18 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210916 0 0.16 0.2 0.1494 0.1603 68250 0.1603 up up correct
PHUN.US Phunware Inc 20210916 0 1 1.01 0.98 1.01 520100 1.01 up up correct
PHUNW.US Phunware Inc 20210916 0 0.2191 0.2191 0.2191 0.2191 400 0.2191
PHVS.US Pharvaris N.V 20210916 0 17.45 19 17.45 18 13900 18 up up correct
PI.US Impinj Inc 20210916 0 54.24 56.69 53.53 56.67 363500 56.67 up up correct
PIIVX.US PIIVX 20210916 0 44.94 44.94 44.94 44.94 0 44.94
PINC.US Premier Inc 20210916 0 39.54 39.86 39.32 39.4 562581 39.1953 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210916 0 5.56 5.84 5.51 5.76 1551100 5.76 up up correct
PIXY.US ShiftPixy Inc 20210916 0 1.28 1.29 1.22 1.26 624100 1.26 down down correct
PKBK.US Parke Bancorp Inc 20210916 0 21.24 21.24 21.03 21.1 11717 20.9472 down down correct
PKOH.US Park 20210916 0 24.98 25.105 23.49 23.98 27567 23.8497 down down correct
PLAB.US Photronics Inc 20210916 0 14.13 14.32 13.88 14.22 292900 14.22 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20210916 0 35.45 36.72 35.3 36.48 1319200 36.48 up up correct
PLBC.US Plumas Bancorp 20210916 0 31.7 32.24 31.5 31.86 4326 31.7402 up up correct
PLBY.US PLBY Group Inc 20210916 0 22.93 23.159 22.23 22.88 458100 22.88 down down correct
PLCE.US The Children's Place Inc 20210916 0 81.54 84.94 81.54 83.61 388900 83.61 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20210916 0 1.096 1.131 1.08 1.08 90700 1.08 down down correct
PLL.US Piedmont Lithium Inc 20210916 0 56.39 56.39 53.06 53.86 328200 53.86 down down correct
PLMI.US Plum Acquisition Corp. I 20210916 0 9.7 9.73 9.7 9.73 1600 9.73 up up correct
PLMIU.US Plum Acquisition Corp. I 20210916 0 9.86 9.86 9.86 9.86 0 9.86
PLMIW.US Plum Acquisition Corp. I 20210916 0 0.736 0.736 0.71 0.7202 29275 0.7202 down up incorrect
PLMR.US Palomar Holdings Inc 20210916 0 86.33 86.79 83.6 86.24 114700 86.24 down up incorrect
PLPC.US Preformed Line Products Company 20210916 0 66.876 69.51 66.876 69.51 17259 69.0776 up up correct
PLRX.US Pliant Therapeutics Inc 20210916 0 19.03 19.22 18.5401 19 70561 19 down down correct
PLSE.US Pulse Biosciences Inc 20210916 0 20.37 21.12 19.89 21.01 40700 21.01 up up correct
PLTK.US Playtika Holding Corp 20210916 0 28.29 28.63 28.19 28.51 961400 28.51 up down incorrect
PLUG.US Plug Power Inc 20210916 0 24.46 25.01 24.1 24.97 10461800 24.97 up up correct
PLUS.US ePlus inc 20210916 0 106.48 107.57 104.665 106.49 46666 53.245 up down incorrect
PLXP.US PLx Pharma Inc 20210916 0 17.08 17.88 17 17.6 292500 17.6 up up correct
PLXS.US Plexus Corp 20210916 0 91.59 91.84 90.58 91.41 93800 91.41 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210916 0 7.42 7.53 7.39 7.44 642500 7.44 up up correct
PMAAX.US PMAAX 20210916 0 11.96 11.96 11.96 11.96 0 11.9201
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210916 0 3.82 3.93 3.36 3.5 16715800 3.5 down down correct
PMD.US Psychemedics Corporation 20210916 0 7.75 7.99 7.75 7.97 7198 7.9139 up down incorrect
PME.US Pingtan Marine Enterprise Ltd 20210916 0 0.64 0.78 0.64 0.76 569600 0.76 up up correct
PMFLX.US PMFLX 20210916 0 11.96 11.96 11.96 11.96 0 11.9134
PMGM.US Priveterra Acquisition Corp 20210916 0 9.71 9.75 9.67 9.75 2100 9.75 up up correct
PMGMU.US Priveterra Acquisition Corp 20210916 0 9.85 9.85 9.85 9.85 3500 9.85
PMGMW.US Priveterra Acquisition Corp 20210916 0 0.6 0.6 0.58 0.6 752 0.6
PMIFX.US PMIFX 20210916 0 9.77 9.77 9.77 9.77 0 9.77
PMT.US PC 20210916 0 24.95 24.99 24.9 24.95 101284 24.4403
PMTS.US CPI Card Group Inc. Common Stock 20210916 0 34.8 35.25 33 35 113800 35 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20210916 0 28.01 30.03 27.71 29.43 537100 29.43 up down incorrect
PNBK.US Patriot National Bancorp Inc 20210916 0 9.47 9.5 9.43 9.43 900 9.43 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210916 0 92.39 92.39 88.12 90.06 935262 89.8994 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20210916 0 29.01 29.23 28.73 29.23 7600 28.7924 up up correct
PNNT.US PennantPark Investment Corporation 20210916 0 6.5 6.57 6.42 6.43 159968 6.3155 down up incorrect
PNNTG.US PNNTG 20210916 0 25.28 25.28 25.28 25.28 0 24.9371
PNRG.US PrimeEnergy Resources Corporation 20210916 0 55.5 57.6 52.62 52.62 32400 52.62 down down correct
PNT.US POINT Biopharma Global Inc 20210916 0 9.79 10 9.54 9.54 358700 9.54 down down correct
PNTG.US The Pennant Group Inc 20210916 0 29.78 30.5 28.73 30.21 70300 30.21 up up correct
POAI.US Predictive Oncology Inc 20210916 0 0.976 1.04 0.97 1.01 915600 1.01 up down incorrect
PODD.US Insulet Corporation 20210916 0 290 291.67 286.3 287.9 386500 287.9 down up incorrect
POLA.US Polar Power Inc 20210916 0 6.01 6.01 5.75 5.84 57200 5.84 down down correct
PONOU.US Pono Capital Corp Unit 20210916 0 10.1 10.1 10.1 10.1 0 10.1
POOL.US Pool Corporation 20210916 0 478.81 478.81 464.21 470.69 249091 469.9667 down down correct
POPM.US PopMail.com Inc 20210916 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210916 0 24.93 25.63 24.76 25.62 782300 25.62 up up correct
POW.US Powered Brands 20210916 0 9.773 9.81 9.72 9.81 5700 9.81 up up correct
POWI.US Power Integrations Inc 20210916 0 108.93 109.95 108.12 109.31 267267 109.1498 up up correct
POWL.US Powell Industries Inc 20210916 0 24.7 24.7 23.31 23.56 54730 23.3377 down down correct
POWRU.US Powered Brands 20210916 0 9.95 9.95 9.946 9.95 1700 9.95
POWRW.US Powered Brands 20210916 0 0.64 0.64 0.6 0.6 26305 0.6 down down correct
POWW.US AMMO Inc 20210916 0 6.4 6.5 6.24 6.34 2684400 6.34 down down correct
POWWP.US AMMO Inc 20210916 0 26.67 26.98 26.26 26.51 26800 25.5473 down down correct
PPBI.US Pacific Premier Bancorp Inc 20210916 0 38.39 38.51 37.43 37.59 234377 37.2982 down down correct
PPBT.US Purple Biotech Ltd 20210916 0 4.97 5.08 4.86 5.05 81400 5.05 up up correct
PPC.US Pilgrim's Pride Corporation 20210916 0 28.13 28.3 27.94 28.25 984300 28.25 up up correct
PPD.US PPD Inc 20210916 0 46.66 46.75 46.65 46.7 1889500 46.7 up up correct
PPGH.US Poema Global Holdings Corp 20210916 0 9.9 9.9 9.82 9.85 2204957 9.85 down down correct
PPGHU.US Poema Global Holdings Corp 20210916 0 10.35 10.35 10.22 10.26 569700 10.26 down down correct
PPGHW.US Poema Global Holdings Corp 20210916 0 0.9 0.9 0.78 0.79 1578558 0.79 down up incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20210916 0 10.18 10.18 10.18 10.18 1000 10.18
PPIH.US Perma 20210916 0 7.75 7.85 7.58 7.75 10900 7.75
PPSI.US Pioneer Power Solutions Inc 20210916 0 3.42 3.45 3.32 3.35 50800 3.35 down down correct
PPTA.US Midas Gold Corp. 20210916 0 4.82 4.98 4.7 4.9 131500 4.9 up down incorrect
PRAA.US PRA Group Inc 20210916 0 41.47 41.73 40.27 40.45 243600 40.45 down down correct
PRAX.US Praxis Precision Medicines Inc 20210916 0 19.72 20.51 19.04 20.44 378800 20.44 up up correct
PRCH.US Porch Group Inc 20210916 0 18.48 19.37 18.43 19.18 2836200 19.18 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20210916 0 42.33 44 35.91 35.91 555100 35.91 down down correct
PRDEX.US PREDEX Funds 20210916 0 26.81 26.81 26.81 26.81 0 26.81
PRDO.US Perdoceo Education Corporation 20210916 0 10.67 10.71 10.46 10.47 288900 10.47 down down correct
PRFT.US Perficient Inc 20210916 0 117.36 118.07 117.02 117.19 434200 117.19 down down correct
PRFX.US PainReform Ltd 20210916 0 2.87 3.237 2.81 3 376200 3 up up correct
PRGS.US Progress Software Corporation 20210916 0 46.2 46.96 45.6 46.2 325380 46.0367
PRIM.US Primoris Services Corporation 20210916 0 26.17 26.265 25.63 25.9 303823 25.7737 down down correct
PRIVX.US Sharespost 100 Fund 20210916 0 44.52 44.52 44.52 44.52 0 44.52
PRLD.US Prelude Therapeutics Incorporated 20210916 0 34.68 34.82 33.51 34.22 111900 34.22 down down correct
PRLVX.US PRLVX 20210916 0 44.12 44.12 44.12 44.12 0 44.12
PROC.US Procaps Group S.A. Ordinary Shares 20210916 0 10.12 10.33 10.06 10.23 60600 10.23 up down incorrect
PROF.US Profound Medical Corp 20210916 0 13.73 14.48 13.73 14.44 36100 14.44 up up correct
PROG.US Progenity Inc 20210916 0 0.965 1.09 0.941 1.03 16064000 1.03 up up correct
PROV.US Provident Financial Holdings Inc 20210916 0 16.82 16.93 16.78 16.83 2255 16.6903 up up correct
PRPH.US ProPhase Labs Inc 20210916 0 5 5.22 4.76 4.89 56200 4.89 down down correct
PRPL.US Purple Innovation Inc 20210916 0 22.06 22.68 21.93 22.63 891700 22.63 up down incorrect
PRPO.US Precipio Inc 20210916 0 3.09 3.09 2.91 2.97 344400 2.97 down down correct
PRQR.US ProQR Therapeutics N.V 20210916 0 8.31 8.31 8 8.24 280800 8.24 down down correct
PRSR.US Prospector Capital Corp 20210916 0 9.75 9.75 9.7 9.72 7200 9.72 down down correct
PRSRU.US Prospector Capital Corp 20210916 0 9.9 9.95 9.9 9.95 1900 9.95 up up correct
PRSRW.US Prospector Capital Corp 20210916 0 0.7301 0.7799 0.7 0.702 6144 0.702 down down correct
PRTA.US Prothena Corporation plc 20210916 0 74.74 75.395 73.54 74.79 253200 74.79 up down incorrect
PRTC.US PureTech Health plc 20210916 0 49.9 49.9 48.66 48.7 1700 48.7 down down correct
PRTG.US Portage Biotech Inc 20210916 0 18.71 19.78 17.818 19.29 33300 19.29 up down incorrect
PRTH.US Priority Technology Holdings Inc 20210916 0 5.27 5.4 5.05 5.06 30100 5.06 down up incorrect
PRTK.US Paratek Pharmaceuticals Inc 20210916 0 4.72 4.95 4.65 4.93 538400 4.93 up up correct
PRTS.US CarParts.com Inc 20210916 0 17.07 17.34 16.89 17.02 568800 17.02 down up incorrect
PRVA.US Privia Health Group Inc 20210916 0 26.59 27.1 25.58 26.99 1015100 26.99 up up correct
PRVB.US Provention Bio Inc 20210916 0 6.441 6.49 6.17 6.45 426200 6.45 up up correct
PSA.US PQ 20210916 0 25.38 25.42 25.31 25.33 13301 25.33 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210916 0 9.69 9.69 9.69 9.69 1100 9.69
PSAGU.US Property Solutions Acquisition Corp. II 20210916 0 9.87 9.87 9.87 9.87 0 9.87
PSAGW.US Property Solutions Acquisition Corp. II 20210916 0 0.8099 0.8499 0.8022 0.8499 1794 0.8499 up down incorrect
PSEC.US Prospect Capital Corporation 20210916 0 7.9 7.94 7.83 7.84 1104518 7.6204 down down correct
PSHG.US Performance Shipping Inc 20210916 0 5.04 5.16 5 5.08 12100 5.08 up up correct
PSMT.US PriceSmart Inc 20210916 0 81.45 82.2 80.46 81.43 76300 81.43 down down correct
PSNL.US Personalis Inc 20210916 0 21.24 21.255 20.64 21.16 225600 21.16 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210916 0 18.97 18.97 18.97 18.97 0 18.7651
PSTI.US Pluristem Therapeutics Inc 20210916 0 2.97 2.97 2.87 2.96 55900 2.96 down down correct
PSTV.US Plus Therapeutics Inc 20210916 0 1.82 1.88 1.75 1.88 556300 1.88 up up correct
PSTX.US Poseida Therapeutics Inc 20210916 0 8.27 8.35 8.065 8.17 92241 8.17 down down correct
PT.US Pintec Technology Holdings Limited 20210916 0 0.94 0.97 0.91 0.94 95600 0.94
PTC.US PTC Inc 20210916 0 125 125.64 122.98 125.5 633900 125.5 up up correct
PTCT.US PTC Therapeutics Inc 20210916 0 40.69 40.98 39.48 40.59 287700 40.59 down down correct
PTDEX.US PREDEX 20210916 0 26.96 26.96 26.96 26.96 0 26.96
PTE.US PolarityTE Inc 20210916 0 0.6944 0.75 0.6801 0.7254 739590 0.7254 up up correct
PTEN.US Patterson 20210916 0 8.25 8.35 7.955 8.03 1905833 8.0073 down up incorrect
PTGX.US Protagonist Therapeutics Inc 20210916 0 46.34 46.54 45.69 46.13 163800 46.13 down down correct
PTIC.US PropTech Investment Corporation II 20210916 0 9.75 9.75 9.75 9.75 22100 9.75
PTICU.US PropTech Investment Corporation II 20210916 0 9.96 9.96 9.96 9.96 0 9.96
PTICW.US PropTech Investment Corporation II 20210916 0 0.891 0.931 0.891 0.9 8700 0.9 up up correct
PTIX.US Protagenic Therapeutics Inc 20210916 0 1.95 1.98 1.92 1.94 30699 1.94 down down correct
PTIXW.US Protagenic Therapeutics Inc 20210916 0 0.5 0.5011 0.4999 0.4999 810 0.4999 down down correct
PTMN.US Portman Ridge Finance Corporation 20210916 0 24 24.4 23.85 24.27 27800 23.6834 up up correct
PTNR.US Partner Communications Company Ltd 20210916 0 3.99 3.99 3.98 3.98 500 3.98 down up incorrect
PTOC.US Pine Technology Acquisition Corp 20210916 0 9.7 9.7 9.7 9.7 0 9.7
PTOCU.US Pine Technology Acquisition Corp 20210916 0 9.85 9.877 9.85 9.877 1500 9.877 up up correct
PTON.US Peloton Interactive Inc 20210916 0 105.56 106.6 103.93 104.92 3682300 104.92 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210916 0 2.08 2.13 1.985 2.04 30200 2.04 down down correct
PTRA.US Proterra Inc 20210916 0 10 10.32 10 10.25 1263700 10.25 up up correct
PTRAW.US Proterra Inc 20210916 0 2.53 2.69 2.48 2.57 162900 2.57 up up correct
PTRS.US Partners Bancorp 20210916 0 8.41 8.4651 8.26 8.26 10009 8.213 down down correct
PTSI.US P.A.M. Transportation Services Inc 20210916 0 38.83 39.41 38 38.98 23400 38.98 up up correct
PTVE.US Pactiv Evergreen Inc 20210916 0 11.13 11.13 10.75 10.79 140900 10.7084 down down correct
PUBM.US PubMatic Inc 20210916 0 28.42 28.84 28.31 28.68 628700 28.68 up up correct
PUCK.US Goal Acquisitions Corp 20210916 0 9.71 9.71 9.71 9.71 0 9.71
PUCKU.US Goal Acquisitions Corp 20210916 0 10.13 10.13 10.13 10.13 0 10.13
PUCKW.US Goal Acquisitions Corp 20210916 0 0.577 0.58 0.5273 0.58 15192 0.58 up up correct
PULM.US Pulmatrix Inc 20210916 0 0.772 0.78 0.751 0.773 268900 0.773 up up correct
PUYI.US Puyi Inc 20210916 0 4.76 5.397 4.705 5.241 17700 5.241 up down incorrect
PVAC.US Penn Virginia Corporation 20210916 0 21.22 21.365 20.47 21.23 238000 21.23 up up correct
PVBC.US Provident Bancorp Inc 20210916 0 15.554 15.555 15.2501 15.53 36783 15.4988 down down correct
PWDEX.US PREDEX 20210916 0 26.96 26.96 26.96 26.96 0 26.96
PWFL.US PowerFleet Inc 20210916 0 6.87 7.07 6.84 6.92 156100 6.92 up up correct
PWOD.US Penns Woods Bancorp Inc 20210916 0 23.9 23.905 23.51 23.78 11857 23.4633 down up incorrect
PWP.US Perella Weinberg Partners 20210916 0 13.96 14.01 13.84 13.85 395400 13.7682 down down correct
PWPPW.US Perella Weinberg Partners 20210916 0 3.45 3.62 3.42 3.42 30255 3.42 down down correct
PXLW.US Pixelworks Inc 20210916 0 5.24 5.7 5.2 5.57 2132600 5.57 up down incorrect
PXS.US Pyxis Tankers Inc 20210916 0 0.81 0.845 0.783 0.805 705400 0.805 down up incorrect
PXSAP.US Pyxis Tankers Inc 20210916 0 17.35 17.38 17.33 17.33 375 16.9531 down down correct
PXSAW.US Pyxis Tankers Inc 20210916 0 0.3088 0.3088 0.3087 0.3087 361 0.3087 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20210916 0 30.9 31.83 30.19 31.14 450500 31.14 up up correct
PYPD.US PolyPid Ltd 20210916 0 7.7 7.725 7.47 7.61 68800 7.61 down down correct
PYPL.US PayPal Holdings Inc 20210916 0 281.04 283.69 280.39 282.97 3606700 282.97 up up correct
PYR.US PyroGenesis Canada Inc 20210916 0 4.38 4.38 4.17 4.29 119900 4.29 down down correct
PZZA.US Papa John's International Inc 20210916 0 130.2 131.78 129.425 130.45 258438 130.1049 up up correct
QADA.US QAD Inc 20210916 0 87.25 87.36 87.21 87.3 130200 87.3 up up correct
QADB.US QAD Inc 20210916 0 87.65 87.65 87 87 5514 87 down down correct
QCOM.US QUALCOMM Incorporated 20210916 0 137.32 138.96 137.32 138.4 6719871 137.8788 up up correct
QCRH.US QCR Holdings Inc 20210916 0 50.64 50.64 49.97 50.41 23655 50.3546 down up incorrect
QDEL.US Quidel Corporation 20210916 0 147.36 147.36 141.36 144.44 333400 144.44 down down correct
QFIN.US 360 DigiTech Inc 20210916 0 21.33 21.61 20.85 21.01 1354955 20.7264 down down correct
QH.US Quhuo Limited 20210916 0 2.69 2.73 2.61 2.7 6100 2.7 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210916 0 6.05 6.05 5.78 5.96 83400 5.96 down down correct
QIWI.US QIWI plc 20210916 0 8.55 8.56 8.36 8.39 381435 8.0953 down down correct
QK.US Q&K International Group Limited 20210916 0 0.581 0.67 0.526 0.66 517100 0.66 up up correct
QLGN.US Qualigen Therapeutics Inc 20210916 0 1.42 1.47 1.41 1.47 131700 1.47 up up correct
QLI.US Qilian International Holding Group Limited 20210916 0 4.034 4.05 4.01 4.05 14100 4.05 up down incorrect
QLYS.US Qualys Inc 20210916 0 119.66 119.66 118.3 119.36 212600 119.36 down down correct
QMCO.US Quantum Corporation 20210916 0 5.11 5.23 4.96 5.16 324400 5.16 up up correct
QNST.US QuinStreet Inc 20210916 0 18.52 18.7 17.37 17.92 485100 17.92 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210916 0 29.87 29.9352 29.6976 29.73 95658 29.2899 down down correct
QRHC.US Quest Resource Holding Corporation 20210916 0 5.88 6 5.72 5.76 24500 5.76 down down correct
QRTEA.US Qurate Retail Inc 20210916 0 10.45 10.61 10.375 10.4 2442775 9.1415 down down correct
QRTEB.US Qurate Retail Inc 20210916 0 10.74 10.789 10.65 10.65 1868 9.4345 down down correct
QRTEP.US Qurate Retail Inc 20210916 0 108.66 109.28 108.66 109.017 9800 106.968 up up correct
QRVO.US Qorvo Inc 20210916 0 178.63 181.33 177.57 180.31 696600 180.31 up down incorrect
QS.US WT 20210916 0 20.5 21.51 20.37 21.34 6063313 21.34 up up correct
QSI.US Quantum 20210916 0 9.08 9.15 8.55 8.6 974800 8.6 down down correct
QSIAW.US Quantum 20210916 0 2.07 2.25 2.01 2.02 25384 2.02 down down correct
QTNT.US Quotient Limited 20210916 0 2.78 2.87 2.63 2.84 353200 2.84 up up correct
QTRX.US Quanterix Corporation 20210916 0 47.52 48.23 46.73 47.71 142300 47.71 up up correct
QTT.US Qutoutiao Inc 20210916 0 1.15 1.15 1.08 1.1 908672 11 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20210916 0 6.21 6.44 5.95 6.37 303700 6.37 up up correct
QUIK.US QuickLogic Corporation 20210916 0 6 6.06 5.97 5.98 13000 5.98 down down correct
QUMU.US Qumu Corporation 20210916 0 2.56 2.61 2.51 2.56 64400 2.56
QURE.US uniQure N.V 20210916 0 36.29 37.23 36.1 36.8 670000 36.8 up down incorrect
RACB.US Research Alliance Corp. II 20210916 0 9.84 9.85 9.81 9.85 6700 9.85 up up correct
RADA.US RADA Electronic Industries Ltd 20210916 0 10.26 10.26 10.06 10.15 418900 10.15 down up incorrect
RADI.US Radius Global Infrastructure Inc 20210916 0 17.15 17.58 17.11 17.35 679400 17.35 up up correct
RAIL.US FreightCar America Inc 20210916 0 4.81 5.07 4.65 4.97 775300 4.97 up down incorrect
RAIN.US Rain Therapeutics Inc 20210916 0 16.65 16.7 15.45 15.53 134200 15.53 down up incorrect
RAM.US Aries I Acquisition Corp 20210916 0 9.9 9.95 9.87 9.87 2900 9.87 down down correct
RAMMU.US Aries I Acquisition Corporation 20210916 0 10.15 10.19 10.1 10.18 3900 10.18 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210916 0 0.6288 0.639 0.5805 0.6355 18090 0.6355 up up correct
RAND.US Rand Capital Corporation 20210916 0 16.88 16.88 16.88 16.88 514 16.88
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210916 0 19.5 20.295 18.8 19.41 194400 19.41 down down correct
RAPT.US RAPT Therapeutics Inc 20210916 0 37.55 38.99 37.38 38.83 313500 38.83 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20210916 0 96.49 97.16 94.52 96.23 363400 96.23 down down correct
RAVE.US RAVE Restaurant Group Inc 20210916 0 1.3 1.32 1.28 1.28 144100 1.28 down down correct
RAVN.US Raven Industries Inc 20210916 0 57.52 57.69 57.43 57.43 617300 57.43 down down correct
RBB.US RBB Bancorp 20210916 0 24.91 25.33 24.295 24.49 24297 24.365 down down correct
RBBN.US Ribbon Communications Inc 20210916 0 6.31 6.32 6.13 6.21 303000 6.21 down down correct
RBCAA.US Republic Bancorp Inc 20210916 0 49.29 49.75 48.76 49.17 27218 48.8854 down down correct
RBCN.US Rubicon Technology Inc 20210916 0 10 10 9.78 9.78 1100 9.78 down down correct
RBKB.US Rhinebeck Bancorp Inc 20210916 0 10.605 10.675 10.605 10.675 800 10.675 up up correct
RBNC.US Reliant Bancorp Inc 20210916 0 27.93 28.29 27.72 27.77 28149 27.6712 down down correct
RCAT.US Red Cat Holdings Inc 20210916 0 2.59 2.59 2.43 2.44 566406 2.44 down down correct
RCEL.US AVITA Medical Inc 20210916 0 18.8 19.07 18.52 18.93 72200 18.93 up up correct
RCHG.US Recharge Acquisition Corp 20210916 0 9.83 9.83 9.83 9.83 0 9.83
RCHGU.US Recharge Acquisition Corp 20210916 0 10.14 10.14 10.14 10.14 0 10.14
RCHGW.US Recharge Acquisition Corp 20210916 0 0.6626 0.6626 0.6626 0.6626 4 0.6626
RCIAX.US Resource Credit Income Fund Class A Shar 20210916 0 11.17 11.17 11.17 11.17 0 10.8115
RCICX.US Resource Credit Income Fund Class C 20210916 0 11.29 11.29 11.29 11.29 0 10.9706
RCII.US Rent 20210916 0 60.99 61.7483 60.64 61.56 521556 60.8286 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210916 0 11.2 11.2 11.2 11.2 0 10.8413
RCILX.US RCILX 20210916 0 11.17 11.17 11.17 11.17 0 10.8311
RCIWX.US Resource Credit Income Fund Class W Shar 20210916 0 11.17 11.17 11.17 11.17 0 10.8311
RCKT.US Rocket Pharmaceuticals Inc 20210916 0 33.95 34.15 33.05 33.67 368800 33.67 down down correct
RCKY.US Rocky Brands Inc 20210916 0 48.52 49.065 48.42 48.84 14641 48.6269 up up correct
RCLF.US Rosecliff Acquisition Corp I 20210916 0 9.7 9.705 9.69 9.7 37500 9.7
RCLFU.US Rosecliff Acquisition Corp I 20210916 0 9.88 9.88 9.88 9.88 0 9.88
RCLFW.US Rosecliff Acquisition Corp I 20210916 0 0.5201 0.521 0.5201 0.521 8100 0.521 up up correct
RCM.US R1 RCM Inc 20210916 0 20.83 21.13 20.28 21.03 1301900 21.03 up down incorrect
RCMT.US RCM Technologies Inc 20210916 0 7.6 8.1 7.5 7.88 477900 7.88 up up correct
RCON.US Recon Technology Ltd 20210916 0 3.09 3.09 2.98 3.04 650000 3.04 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210916 0 3.85 4.0438 3.61 3.79 118500 3.79 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20210916 0 1.23 1.37 1.23 1.37 2150 1.37 up up correct
RDBX.US Redbox Entertainment Inc 20210916 0 9.97 10 9.97 9.985 8600 9.985 up up correct
RDCM.US RADCOM Ltd 20210916 0 11.09 11.16 10.81 11.11 17400 11.11 up up correct
RDFN.US Redfin Corporation 20210916 0 48 48.83 47.23 48.46 652200 48.46 up up correct
RDHL.US RedHill Biopharma Ltd 20210916 0 4.9 4.93 4.65 4.82 955100 4.82 down up incorrect
RDI.US Reading International Inc 20210916 0 4.76 4.77 4.62 4.74 21100 4.74 down down correct
RDIB.US Reading International Inc 20210916 0 26 26 25.5 25.5 3683 25.5 down down correct
RDNT.US RadNet Inc 20210916 0 28.26 28.515 27.62 27.73 163000 27.73 down down correct
RDUS.US Radius Health Inc 20210916 0 12.14 12.26 11.95 12.18 317300 12.18 up up correct
RDVT.US Red Violet Inc 20210916 0 29.84 32.99 29.84 32.36 45000 32.36 up up correct
RDWR.US Radware Ltd 20210916 0 36.48 36.59 36.1 36.16 407300 36.16 down down correct
REAL.US The RealReal Inc 20210916 0 13.56 14.39 13.54 14.35 3293900 14.35 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20210916 0 1.91 1.91 1.85 1.85 46700 1.85 down down correct
REDU.US RISE Education Cayman Ltd 20210916 0 0.84 0.84 0.78 0.79 58000 0.79 down down correct
REE.US REE Automotive Ltd. 20210916 0 5.45 5.59 5.37 5.51 722800 5.51 up up correct
REEAW.US REE Automotive Equity Warrant 20210916 0 1.01 1.05 1.01 1.05 33100 1.05 up up correct
REED.US Reed's Inc 20210916 0 0.59 0.63 0.57 0.58 3854400 0.58 down down correct
REFR.US Research Frontiers Incorporated 20210916 0 2.49 2.55 2.43 2.47 97400 2.47 down down correct
REG.US Regency Centers Corporation 20210916 0 68.67 69.6 68.13 69.26 804778 68.6576 up down incorrect
REGI.US Renewable Energy Group Inc 20210916 0 48.51 49.41 48.26 48.56 559100 48.56 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20210916 0 649.71 656.67 643.38 653.18 539900 653.18 up down incorrect
REKR.US Rekor Systems Inc 20210916 0 9.84 10.58 9.25 9.67 2698500 9.67 down down correct
RELI.US Reliance Global Group Inc 20210916 0 2.75 2.75 2.625 2.68 30800 2.68 down up incorrect
RELIW.US Reliance Global Group Inc 20210916 0 0.3202 0.3202 0.3202 0.3202 118 0.3202
RELL.US Richardson Electronics Ltd 20210916 0 9.05 9.05 8.85 8.98 19004 8.9351 down down correct
REPH.US Recro Pharma Inc 20210916 0 2.19 2.2 2.09 2.14 438600 2.14 down down correct
REPL.US Replimune Group Inc 20210916 0 31.36 32.64 31.35 32.64 155100 32.64 up up correct
RESN.US Resonant Inc 20210916 0 2.54 2.63 2.5 2.6 358300 2.6 up up correct
RETA.US Reata Pharmaceuticals Inc 20210916 0 106.41 107.81 104 107.57 113900 107.57 up up correct
RETO.US ReTo Eco 20210916 0 0.832 0.84 0.802 0.81 52900 0.81 down up incorrect
REVEU.US Alpine Acquisition Corp Unit 20210916 0 10.055 10.06 10.05 10.06 3200 10.06 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210916 0 9.75 9.754 9.7 9.75 2900 9.75
REVHU.US Revolution Healthcare Acquisition Corp 20210916 0 9.88 9.88 9.88 9.88 600 9.88
REVHW.US Revolution Healthcare Acquisition Corp 20210916 0 1.045 1.0799 1.02 1.0212 2498 1.0212 down down correct
REYN.US Reynolds Consumer Products Inc 20210916 0 27.66 27.84 27.21 27.31 449300 27.099 down down correct
RFIL.US RF Industries Ltd 20210916 0 8 8.03 7.71 7.9 17100 7.9 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210916 0 23.24 23.55 22.14 22.15 82400 22.15 down down correct
RGCO.US RGC Resources Inc 20210916 0 22.56 22.75 22.46 22.51 5161 22.3227 down down correct
RGEN.US Repligen Corporation 20210916 0 296.57 300.09 293.73 299.88 482100 299.88 up up correct
RGLD.US Royal Gold Inc 20210916 0 108 108.425 104.43 105.4 337571 105.0736 down down correct
RGLS.US Regulus Therapeutics Inc 20210916 0 0.72 0.75 0.7 0.72 695400 0.72
RGNX.US REGENXBIO Inc 20210916 0 44.52 45.1 43.25 44.63 558500 44.63 up up correct
RGP.US Resources Connection Inc 20210916 0 15.25 15.25 14.91 15 101300 14.8881 down down correct
RIBT.US RiceBran Technologies 20210916 0 0.62 0.64 0.59 0.64 441400 0.64 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20210916 0 67.35 67.99 66.84 67.14 27077 67.0966 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20210916 0 9.99 10 9.97 10 516500 10 up up correct
RICOU.US Agrico Acquisition Corp. Unit 20210916 0 10.27 10.27 10.27 10.27 200 10.27
RICOW.US Agrico Acquisition Corp. Warrant 20210916 0 0.4641 0.4696 0.45 0.4501 325800 0.4501 down down correct
RIDE.US Lordstown Motors Corp 20210916 0 6.65 6.85 6.51 6.73 6674900 6.73 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20210916 0 3.82 3.84 3.74 3.83 763200 3.83 up up correct
RILY.US B. Riley Financial Inc 20210916 0 60.45 61 60.13 60.45 209814 59.7056
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210916 0 25.75 25.75 25.73 25.73 8700 25.3869 down down correct
RILYM.US RILYM 20210916 0 26.02 26.043 25.98 26 4100 25.6021 down down correct
RILYN.US B. Riley Financial Inc 20210916 0 26.311 26.329 26.297 26.32 16800 25.9137 up up correct
RILYP.US B. Riley Financial Inc 20210916 0 27 27.1 27 27 5800 26.5711
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210916 0 25.75 25.85 25.72 25.81 11200 25.436 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210916 0 25.08 25.08 25.03 25.06 168520 25.06 down down correct
RIOT.US Riot Blockchain Inc 20210916 0 30.1 30.36 29.08 29.37 7185700 29.37 down down correct
RIVE.US Riverview Financial Corporation 20210916 0 12.36 12.47 12.21 12.47 15400 12.47 up down incorrect
RKDA.US Arcadia Biosciences Inc 20210916 0 2.15 2.18 2.12 2.17 183900 2.17 up up correct
RKLB.US Rocket Lab USA Inc. 20210916 0 15.58 16.59 14.91 15.89 3616600 15.89 up up correct
RKLBW.US Rocket Lab USA Equity Warrant 20210916 0 4.45 4.8899 4.01 4.82 195796 4.82 up down incorrect
RLAY.US Relay Therapeutics Inc 20210916 0 36.98 37.15 36.17 37 309800 37 up up correct
RLMD.US Relmada Therapeutics Inc 20210916 0 26.82 27.3 25.92 27.11 120342 27.11 up down incorrect
RLYB.US Rallybio Corporation Common Stock 20210916 0 12.52 13.8 12.22 13.8 113000 13.8 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20210916 0 15.34 15.35 15.14 15.28 8700 15.2134 down down correct
RMBL.US RumbleON Inc 20210916 0 34.58 34.87 33.25 33.63 55000 33.63 down down correct
RMBS.US Rambus Inc 20210916 0 23.48 23.66 23.12 23.56 473800 23.56 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20210916 0 7.8 8.1 7.8 8.05 6200 8.05 up up correct
RMGC.US RMG Acquisition Corp. III 20210916 0 9.68 9.72 9.66 9.72 7300 9.72 up up correct
RMGCU.US RMG Acquisition Corp. III 20210916 0 9.9 9.92 9.9 9.92 5900 9.92 up up correct
RMGCW.US RMG Acquisition Corp. III 20210916 0 0.885 0.99 0.885 0.94 25938 0.94 up up correct
RMNI.US Rimini Street Inc 20210916 0 9.72 9.72 9.515 9.57 149000 9.57 down down correct
RMR.US The RMR Group Inc 20210916 0 34.12 34.6 33.67 33.91 114428 33.91 down down correct
RMRM.US RMR Mortgage Trust 20210916 0 10.78 10.9 10.78 10.89 16700 10.89 up up correct
RMTI.US Rockwell Medical Inc 20210916 0 0.63 0.63 0.6 0.61 380700 0.61 down down correct
RNA.US Avidity Biosciences Inc 20210916 0 22.82 23.1399 22.23 22.83 241378 22.83 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210916 0 2.61 2.65 2.52 2.53 63400 2.53 down down correct
RNDB.US Randolph Bancorp Inc 20210916 0 19.67 20.9 19.67 20.3 5013 20.1833 up down incorrect
RNLX.US Renalytix Plc 20210916 0 17.56 18.5 17.01 18.01 204800 18.01 up up correct
RNST.US Renasant Corporation 20210916 0 33.29 33.52 32.78 32.88 163164 32.68 down up incorrect
RNW.US Renew Energy Global PLC 20210916 0 9.59 10.15 9.59 9.97 196900 9.97 up up correct
RNWK.US RealNetworks Inc 20210916 0 1.71 1.71 1.64 1.66 167300 1.66 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20210916 0 1.55 1.6 1.52 1.53 80600 1.53 down down correct
RNXT.US RenovoRx Inc. Common Stock 20210916 0 8 8.5 7.78 8.02 500900 8.02 up up correct
ROAD.US Construction Partners Inc 20210916 0 35 35 33.715 33.88 197100 33.88 down down correct
ROCC.US Ranger Oil Corporation 20210916 0 21.22 21.365 20.47 21.23 237965 21.23 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20210916 0 9.83 9.83 9.78 9.79 3900 9.79 down down correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20210916 0 10.05 10.05 10.014 10.014 27900 10.014 down down correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20210916 0 0.5011 0.58 0.48 0.538 101359 0.538 up down incorrect
ROCK.US Gibraltar Industries Inc 20210916 0 68.71 69.77 68 68.44 66400 68.44 down down correct
ROCR.US Roth CH Acquisition III Co 20210916 0 9.9 9.91 9.9 9.9 122200 9.9
ROCRU.US Roth CH Acquisition III Co 20210916 0 10.06 10.06 10.06 10.06 0 10.06
ROCRW.US Roth CH Acquisition III Co 20210916 0 1.115 1.2 1.06 1.09 4848 1.09 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20210916 0 17.58 17.77 17.58 17.61 476308 17.4438 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210916 0 9.96 9.98 9.96 9.97 840100 9.97 up up correct
ROKU.US Roku Inc 20210916 0 317.44 323.28 313.71 323.09 3000400 323.09 up up correct
ROLL.US RBC Bearings Incorporated 20210916 0 218.56 219.04 211.99 212.24 80500 212.24 down down correct
ROOT.US Root Inc 20210916 0 5.84 6.105 5.83 5.97 4925976 5.97 up down incorrect
ROST.US Ross Stores Inc 20210916 0 113.23 114.24 112.95 113.65 2031175 113.3561 up up correct
ROVR.US Rover Group Inc 20210916 0 13.43 13.75 13.05 13.21 485000 13.21 down down correct
ROVRW.US Rover Group Inc 20210916 0 3.61 3.64 3.32 3.49 41700 3.49 down down correct
RPAY.US Repay Holdings Corporation 20210916 0 22.65 22.98 22.335 22.93 649000 22.93 up down incorrect
RPD.US Rapid7 Inc 20210916 0 121.76 123 120.23 122.07 322900 122.07 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20210916 0 7.64 8.331 7.56 7.76 20100 7.76 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210916 0 20.74 21.47 20.325 21.14 306000 21.14 up up correct
RPRX.US Royalty Pharma plc 20210916 0 37.9 38.64 37.68 38.38 3146018 38.2264 up up correct
RPTX.US Repare Therapeutics Inc 20210916 0 30.74 31.16 30.25 30.65 121900 30.65 down down correct
RRBI.US Red River Bancshares Inc 20210916 0 48.81 48.87 47.98 48.3 8700 48.2369 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210916 0 22.56 22.85 22.23 22.37 259100 22.37 down down correct
RRR.US Red Rock Resorts Inc 20210916 0 45.91 46.89 45.56 46.68 668381 43.9184 up down incorrect
RSLS.US ReShape Lifesciences Inc 20210916 0 3 3.08 2.91 2.91 987900 2.91 down up incorrect
RSSS.US Research Solutions Inc 20210916 0 2.61 2.73 2.58 2.67 39600 2.67 up up correct
RSVR.US Reservoir Media Inc 20210916 0 8.035 8.69 7.9 8.56 394700 8.56 up up correct
RSVRW.US Reservoir Media Management Inc 20210916 0 1.48 1.68 1.38 1.606 41900 1.606 up down incorrect
RTLR.US Rattler Midstream LP 20210916 0 11.67 12.18 11.61 12.1 214200 11.8412 up up correct
RTPY.US Reinvent Technology Partners Y 20210916 0 9.9 9.92 9.9 9.92 46000 9.92 up up correct
RTPYU.US Reinvent Technology Partners Y 20210916 0 10.01 10.09 10.01 10.06 9600 10.06 up up correct
RTPYW.US Reinvent Technology Partners Y 20210916 0 1.48 1.5 1.3 1.4 47735 1.4 down down correct
RUBY.US Rubius Therapeutics Inc 20210916 0 20.07 20.34 19.87 20.3 271457 20.3 up up correct
RUN.US Sunrun Inc 20210916 0 42.5 44.05 42.05 43.76 5336400 43.76 up up correct
RUSHA.US Rush Enterprises Inc 20210916 0 42.28 42.8 41.815 42.6 110691 42.4486 up up correct
RUSHB.US Rush Enterprises Inc 20210916 0 41.86 42.4818 40.95 42.24 9199 42.0906 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210916 0 20.46 20.62 20.22 20.31 330800 20.31 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20210916 0 9.86 9.9 9.86 9.86 9400 9.86
RVMD.US Revolution Medicines Inc 20210916 0 30.53 30.74 29 29.95 586500 29.95 down down correct
RVNC.US Revance Therapeutics Inc 20210916 0 26.3 26.58 25.745 26.49 332200 26.49 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210916 0 4.09 4.17 4 4.16 34000 4.16 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210916 0 0.39 0.39 0.351 0.36 16431 0.36 down down correct
RVSB.US Riverview Bancorp Inc 20210916 0 7.03 7.45 7.03 7.39 32291 7.3351 up up correct
RWLK.US ReWalk Robotics Ltd 20210916 0 1.25 1.27 1.21 1.25 294000 1.25
RXDX.US Prometheus Biosciences Inc 20210916 0 23.74 25.99 23.668 24.99 61818 24.99 up up correct
RXRA.US RXR Acquisition Corp 20210916 0 9.78 9.78 9.7 9.78 7400 9.78
RXRAU.US RXR Acquisition Corp 20210916 0 9.89 9.9 9.81 9.9 7600 9.9 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20210916 0 23.69 25.29 22.805 24.26 1430300 24.26 up up correct
RXST.US RxSight Inc. Common Stock 20210916 0 13 13 12.5 13 170400 13
RXT.US Rackspace Technology Inc 20210916 0 14.57 15.2 14.57 15.12 1502360 15.12 up up correct
RYAAY.US Ryanair Holdings plc 20210916 0 111.14 114.48 110.16 114.38 324200 114.38 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20210916 0 12.59 12.8 12.22 12.8 118000 12.8 up up correct
RZB.US Reinsurance Group of America Incorporated 20210916 0 28.57 28.8927 28.5465 28.61 23660 28.2489 up up correct
RZLT.US Rezolute Inc 20210916 0 9.25 9.25 8.6 8.83 17900 8.83 down up incorrect
SABR.US Sabre Corporation 20210916 0 11.22 11.315 11.15 11.22 5752900 11.22
SABRP.US Sabre Corporation 20210916 0 145.31 145.91 145.14 145.14 1700 143.2854 down up incorrect
SABS.US SAB Biotherapeutics Inc 20210916 0 10.03 10.03 10.01 10.01 7900 10.01 down down correct
SAFM.US Sanderson Farms Inc 20210916 0 191.38 191.84 189.93 190.41 298381 189.9622 down down correct
SAFT.US Safety Insurance Group Inc 20210916 0 77.58 78.36 76.55 76.94 47984 76.0511 down down correct
SAGE.US Sage Therapeutics Inc 20210916 0 44.99 45.68 44.46 45.3 275500 45.3 up up correct
SAIA.US Saia Inc 20210916 0 246.04 248.67 245.22 247.14 131300 247.14 up up correct
SAL.US Salisbury Bancorp Inc 20210916 0 50.61 52.41 50.555 51 4266 50.7098 up up correct
SALM.US Salem Media Group Inc 20210916 0 2.82 2.9 2.8 2.86 39400 2.86 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210916 0 15.07 16.24 15.07 16.24 34188 16.072 up up correct
SANA.US Sana Biotechnology Inc 20210916 0 25.73 26.6 24.55 25.71 1840871 25.71 down up incorrect
SANM.US Sanmina Corporation 20210916 0 39.85 40.2 39.62 39.8 277600 39.8 down up incorrect
SANW.US S&W Seed Company 20210916 0 2.22 2.64 2.22 2.56 462200 2.56 up up correct
SASR.US Sandy Spring Bancorp Inc 20210916 0 42.6 43.02 42.18 42.6 171395 42.3321
SATS.US EchoStar Corporation 20210916 0 24.94 25.16 24.22 24.68 347100 24.68 down down correct
SAVA.US Cassava Sciences Inc 20210916 0 43.39 45.43 41.38 43.95 4409300 43.95 up up correct
SBAC.US SBA Communications Corporation 20210916 0 356.09 356.98 352.5 355.43 325610 354.8366 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20210916 0 30.45 30.64 30.15 30.34 186720 30.2221 down up incorrect
SBEA.US SilverBox Engaged Merger Corp I 20210916 0 9.75 9.75 9.705 9.705 39600 9.705 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20210916 0 9.85 10 9.85 9.94 23500 9.94 up down incorrect
SBEAW.US SilverBox Engaged Merger Corp I 20210916 0 0.6899 0.7 0.6422 0.68 134908 0.68 down down correct
SBET.US Sharplink Gaming Ltd 20210916 0 5.27 5.34 5.01 5.05 445800 5.05 down up incorrect
SBFG.US SB Financial Group Inc 20210916 0 17.83 18.13 17.82 17.96 38574 17.8528 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210916 0 28.2 28.94 27.9 28.74 320562 28.4943 up down incorrect
SBLK.US Star Bulk Carriers Corp 20210916 0 24.77 26 24.35 24.45 3318229 23.1473 down up incorrect
SBNY.US Signature Bank 20210916 0 265.94 266.77 260.7 263.59 393216 263.0906 down down correct
SBNYP.US Signature Bank 20210916 0 25.93 26.06 25.773 26.01 28800 25.6945 up up correct
SBRA.US Sabra Health Care REIT Inc 20210916 0 15.64 16 15.61 15.87 1585571 15.5472 up up correct
SBSI.US Southside Bancshares Inc 20210916 0 36.96 37.125 36.32 36.38 92140 36.0578 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210916 0 5.4 5.42 5.2 5.41 398700 5.41 up up correct
SBTX.US Silverback Therapeutics Inc 20210916 0 14.89 15 11.311 12.5 2112400 12.5 down up incorrect
SBUX.US Starbucks Corporation 20210916 0 114.79 115.2699 113.193 114.67 7996996 114.1777 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210916 0 9.75 9.76 9.75 9.76 3900 9.76 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20210916 0 9.89 9.91 9.89 9.9 2200 9.9 up up correct
SCHL.US Scholastic Corporation 20210916 0 34.535 34.535 33.59 33.67 118143 33.5282 down down correct
SCHN.US Schnitzer Steel Industries Inc 20210916 0 43.36 43.36 41.84 42.31 193044 42.1598 down up incorrect
SCKT.US Socket Mobile Inc 20210916 0 6.92 7.08 6.85 6.94 53000 6.94 up down incorrect
SCLE.US Broadscale Acquisition Corp 20210916 0 9.7 9.74 9.7 9.71 44200 9.71 up up correct
SCLEU.US Broadscale Acquisition Corp 20210916 0 9.92 9.93 9.92 9.93 25200 9.93 up down incorrect
SCLEW.US Broadscale Acquisition Corp 20210916 0 0.7408 0.7499 0.7253 0.7401 9965 0.7401 down down correct
SCOA.US Scion Tech Growth I 20210916 0 9.76 9.79 9.74 9.78 60000 9.78 up up correct
SCOAU.US Scion Tech Growth I 20210916 0 9.97 10.03 9.97 10.03 2700 10.03 up up correct
SCOAW.US Scion Tech Growth I 20210916 0 0.725 0.77 0.725 0.77 4300 0.77 up up correct
SCOB.US ScION Tech Growth II 20210916 0 9.77 9.77 9.75 9.75 1500 9.75 down down correct
SCOBU.US ScION Tech Growth II 20210916 0 9.87 9.88 9.86 9.86 400 9.86 down down correct
SCOBW.US ScION Tech Growth II 20210916 0 0.675 0.72 0.675 0.72 11380 0.72 up up correct
SCOR.US comScore Inc 20210916 0 3.88 3.88 3.76 3.82 169900 3.82 down down correct
SCPH.US scPharmaceuticals Inc 20210916 0 6.095 6.29 5.87 5.95 18300 5.95 down down correct
SCPL.US SciPlay Corporation 20210916 0 19.8 20.41 19.66 19.93 633100 19.93 up up correct
SCPS.US Scopus BioPharma Inc 20210916 0 5.79 5.81 5.47 5.47 93100 5.47 down down correct
SCR.US Score Media and Gaming Inc 20210916 0 34.64 34.94 34.44 34.66 873188 34.66 up up correct
SCSC.US ScanSource Inc 20210916 0 34.26 34.48 33.27 34.34 107800 34.34 up up correct
SCVL.US Shoe Carnival Inc 20210916 0 34.71 35.55 34.7 34.82 308362 34.7448 up up correct
SCVX.US UN 20210916 0 10.27 10.27 10.27 10.27 0 10.27
SCWX.US SecureWorks Corp 20210916 0 21.99 23.43 21.49 22.91 285900 22.91 up up correct
SCYX.US SCYNEXIS Inc 20210916 0 5.94 5.945 5.82 5.91 135200 5.91 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20210916 0 9.72 9.72 9.72 9.72 300 9.72
SDACU.US Sustainable Development Acquisition I Corp 20210916 0 10.03 10.03 10.03 10.03 600 10.03
SDACW.US Sustainable Development Acquisition I Corp 20210916 0 0.6551 0.68 0.6551 0.68 2002 0.68 up up correct
SDC.US SmileDirectClub Inc 20210916 0 5.63 6.05 5.62 6 25994400 6 up up correct
SDGR.US Schrödinger Inc 20210916 0 60.32 61.855 60.27 61.15 404600 61.15 up up correct
SDH.US Global Internet of People Inc 20210916 0 2.42 2.56 2.32 2.46 10000 2.46 up up correct
SEAC.US SeaChange International Inc 20210916 0 1.05 1.09 1.05 1.08 384600 1.08 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210916 0 9.98 9.98 9.97 9.97 88799 9.97 down down correct
SEATW.US Vivid Seats Inc. Warrant 20210916 0 1.4799 1.74 1.46 1.56 22282 1.4601 up up correct
SECO.US Secoo Holding Limited 20210916 0 1.66 1.66 1.58 1.63 40000 1.63 down down correct
SEDG.US SolarEdge Technologies Inc 20210916 0 276.22 276.73 270.1 270.4 374200 270.4 down down correct
SEED.US Origin Agritech Limited 20210916 0 7.41 7.5 7.18 7.47 38200 7.47 up down incorrect
SEEL.US Seelos Therapeutics Inc 20210916 0 1.96 1.99 1.93 1.97 1140500 1.97 up up correct
SEER.US Seer Inc 20210916 0 40.57 40.88 35.1 36.13 1452312 36.13 down up incorrect
SEIC.US SEI Investments Company 20210916 0 60.06 60.09 59.08 59.47 494636 59.0756 down down correct
SELB.US Selecta Biosciences Inc 20210916 0 4.27 4.27 4.11 4.17 428000 4.17 down down correct
SELF.US Global Self Storage Inc 20210916 0 5.232 5.24 5.2 5.24 14147 5.1774 up down incorrect
SENEA.US Seneca Foods Corporation 20210916 0 47.33 47.59 45.71 46.71 29400 46.71 down down correct
SENEB.US Seneca Foods Corporation 20210916 0 46.45 46.45 46.45 46.45 500 46.45
SERA.US Sera Prognostics Inc. Class A Common Stock 20210916 0 9.19 9.48 8.93 8.98 28500 8.98 down down correct
SESN.US Sesen Bio Inc 20210916 0 0.929 0.937 0.91 0.929 6284100 0.929
SFBC.US Sound Financial Bancorp Inc 20210916 0 44 44.69 44 44.69 2954 44.5092 up up correct
SFBS.US ServisFirst Bancshares Inc 20210916 0 73.41 73.45 72.07 72.93 109649 72.7466 down down correct
SFET.US Safe 20210916 0 1.17 1.17 1.15 1.15 74800 1.15 down down correct
SFIX.US Stitch Fix Inc 20210916 0 33.6 35.192 33.38 34.21 3521100 34.21 up up correct
SFM.US Sprouts Farmers Market Inc 20210916 0 22.6 22.945 22.375 22.81 2087319 22.81 up up correct
SFNC.US Simmons First National Corporation 20210916 0 28.21 28.399 27.81 28.24 503873 28.0688 up up correct
SFST.US Southern First Bancshares Inc 20210916 0 50.6 50.63 49.87 50.41 13500 50.41 down down correct
SFT.US Shift Technologies Inc 20210916 0 7.84 8.035 7.8039 7.97 972510 7.97 up up correct
SGA.US Saga Communications Inc 20210916 0 22.44 23.03 22.44 23.03 947 22.2532 up up correct
SGBX.US SG Blocks Inc 20210916 0 3.78 3.84 3.51 3.7 82300 3.7 down down correct
SGC.US Superior Group of Companies Inc 20210916 0 24.02 24.5 23.83 24.04 15314 23.9264 up down incorrect
SGEN.US Seagen Inc 20210916 0 151.17 153.79 148.7 153.57 464700 153.57 up up correct
SGH.US SMART Global Holdings Inc 20210916 0 49.18 50.3 48.73 49.83 333400 49.83 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20210916 0 28.58 29.5 27.11 28.32 431500 28.32 down down correct
SGLB.US Sigma Labs Inc 20210916 0 3.4 3.48 3.36 3.37 86900 3.37 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210916 0 0.16 0.16 0.1508 0.1508 2106 0.1508 down down correct
SGMA.US SigmaTron International Inc 20210916 0 9.18 12.47 9.1 11.78 1658100 11.78 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20210916 0 7.9 7.9 7.8 7.884 15500 7.884 down down correct
SGMO.US Sangamo Therapeutics Inc 20210916 0 9.16 9.26 8.9 9.23 899900 9.23 up up correct
SGMS.US Scientific Games Corporation 20210916 0 79.06 81 78.45 79.39 1357200 79.39 up up correct
SGOC.US SGOCO Group Ltd 20210916 0 6.05 6.26 5.75 5.97 594903 5.97 down down correct
SGRP.US SPAR Group Inc 20210916 0 1.48 1.5 1.39 1.5 319700 1.5 up up correct
SGRY.US Surgery Partners Inc 20210916 0 47.075 47.365 45.81 46.55 200100 46.55 down down correct
SGTX.US Sigilon Therapeutics Inc 20210916 0 5.79 6.22 5.65 6.08 218300 6.08 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210916 0 9.668 9.668 9.668 9.668 100 9.668
SHACU.US SCP & CO Healthcare Acquisition Company 20210916 0 9.91 9.91 9.91 9.91 0 9.91
SHBI.US Shore Bancshares Inc 20210916 0 17.36 17.48 17.28 17.44 8256 17.3354 up down incorrect
SHC.US Sotera Health Company 20210916 0 25.12 25.56 24.65 25.52 340700 25.52 up up correct
SHCR.US Sharecare Inc 20210916 0 8.3 8.94 8.27 8.72 1458400 8.72 up up correct
SHCRW.US Sharecare Inc 20210916 0 1.8 2 1.8 1.887 54200 1.887 up up correct
SHEN.US Shenandoah Telecommunications Company 20210916 0 29.32 29.68 28.97 29.55 168912 29.4748 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210916 0 1.52 1.58 1.41 1.43 15118400 1.43 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20210916 0 0.0726 0.0726 0.0569 0.072 77113 0.072 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20210916 0 0.1124 0.1209 0.104 0.1091 12590 0.1091 down down correct
SHLS.US Shoals Technologies Group Inc 20210916 0 32.32 33.18 32.32 32.85 1168900 32.85 up up correct
SHO.US PI 20210916 0 25.2812 25.3 25.1611 25.3 63623 25.3 up up correct
SHOO.US Steven Madden Ltd 20210916 0 38.77 39.4 38.58 38.63 466361 38.5068 down down correct
SHPW.US WT 20210916 0 1.05 1.08 1 1.06 64320 1.06 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20210916 0 9.7 9.7 9.7 9.7 500 9.7
SHQAU.US Shelter Acquisition Corporation I Units 20210916 0 9.98 9.98 9.98 9.98 700 9.98
SHQAW.US Shelter Acquisition Corporation I Warrants 20210916 0 0.55 0.55 0.547 0.547 15500 0.547 down down correct
SHYF.US The Shyft Group Inc 20210916 0 42.69 42.97 42.2865 42.81 82847 42.7895 up up correct
SI.US PA 20210916 0 24.79 24.8 24.61 24.75 67639 24.3765 down up incorrect
SIBN.US SI 20210916 0 22.65 24.06 22.17 23.8 620500 23.8 up down incorrect
SIEB.US Siebert Financial Corp 20210916 0 3.53 3.56 3.46 3.5 28900 3.5 down down correct
SIEN.US Sientra Inc 20210916 0 6.09 6.11 5.92 6.01 274400 6.01 down down correct
SIERU.US Sierra Lake Acquisition Corp Unit 20210916 0 9.915 9.935 9.91 9.93 164100 9.93 up down incorrect
SIFY.US Sify Technologies Limited 20210916 0 3.4 3.4 3.24 3.31 238700 3.31 down down correct
SIGA.US SIGA Technologies Inc 20210916 0 6.66 6.85 6.55 6.77 439100 6.77 up up correct
SIGI.US Selective Insurance Group Inc 20210916 0 78.74 79.08 77.11 77.73 140916 77.457 down up incorrect
SIGIP.US Selective Insurance Group Inc 20210916 0 25.97 26.02 25.97 26.01 9700 25.7098 up down incorrect
SILC.US Silicom Ltd 20210916 0 43.29 43.29 42.8 42.8 7300 42.8 down up incorrect
SILK.US Silk Road Medical Inc 20210916 0 57.12 59.47 56.18 58.79 225000 58.79 up up correct
SIMO.US Silicon Motion Technology Corporation 20210916 0 75.38 75.97 74.85 75.75 120766 75.2117 up up correct
SINO.US Sino 20210916 0 2.64 2.66 2.52 2.55 228100 2.55 down down correct
SINT.US Sintx Technologies Inc 20210916 0 1.34 1.35 1.32 1.33 158100 1.33 down down correct
SIOX.US Sio Gene Therapies Inc 20210916 0 2.19 2.26 2.15 2.24 223100 2.24 up up correct
SIRI.US Sirius XM Holdings Inc 20210916 0 6.04 6.12 6.01 6.07 12516613 6.0495 up up correct
SISI.US Shineco Inc 20210916 0 10.58 12.08 10.52 11.9 115745 11.9 up up correct
SITM.US SiTime Corporation 20210916 0 220.15 228.01 213.258 226.6 174900 226.6 up down incorrect
SIVB.US SVB Financial Group 20210916 0 602.63 615.27 600.58 608.45 388800 608.45 up up correct
SIVBP.US SVB Financial Group 20210916 0 27.45 27.45 27.15 27.45 21100 27.1125
SJ.US Scienjoy Holding Corporation 20210916 0 4.05 4.22 4.05 4.12 36443 4.12 up up correct
SKIN.US The Beauty Health Company 20210916 0 25 26.1 24.6 26 2439400 26 up up correct
SKINW.US The Beauty Health Company 20210916 0 13.04 14.5 13.04 14.46 175700 14.46 up down incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210916 0 9.67 9.67 9.67 9.67 0 9.67
SKYAU.US Skydeck Acquisition Corp 20210916 0 9.85 9.85 9.85 9.85 0 9.85
SKYT.US SkyWater Technology Inc 20210916 0 30.76 32.14 30.15 31.9 269990 31.9 up up correct
SKYW.US SkyWest Inc 20210916 0 45.66 46.53 45.31 45.9 235800 45.9 up up correct
SLAB.US Silicon Laboratories Inc 20210916 0 143.67 147.55 142.84 146.67 249800 146.67 up down incorrect
SLAC.US WT 20210916 0 0.795 0.84 0.795 0.8 209604 0.8 up up correct
SLAMU.US Slam Corp 20210916 0 9.85 9.86 9.84 9.86 19100 9.86 up up correct
SLAMW.US Slam Corp 20210916 0 0.775 0.8 0.75 0.75 11453 0.75 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210916 0 9.76 9.775 9.76 9.76 20100 9.76
SLCRU.US Silver Crest Acquisition Corporation 20210916 0 10.04 10.04 10.02 10.022 13500 10.022 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20210916 0 0.57 0.64 0.57 0.6399 9658 0.6399 up up correct
SLDB.US Solid Biosciences Inc 20210916 0 2.66 2.68 2.62 2.67 294600 2.67 up up correct
SLGC.US Somalogic Inc 20210916 0 11.81 12.06 11.6 11.99 1009200 11.99 up up correct
SLGCW.US SomaLogic Inc 20210916 0 3.2 3.2 2.85 2.89 20637 2.89 down up incorrect
SLGG.US Super League Gaming Inc 20210916 0 3.6 3.76 3.55 3.65 207300 3.65 up up correct
SLGL.US Sol 20210916 0 9.7 9.85 9.7 9.84 5000 9.84 up up correct
SLGN.US Silgan Holdings Inc 20210916 0 41.11 41.715 40.58 40.76 381923 40.6261 down up incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210916 0 3.04 3.187 2.995 3.03 44700 3.03 down down correct
SLM.US SLM Corporation 20210916 0 17.89 18.12 17.87 17.87 2945660 17.7604 down down correct
SLMBP.US SLM Corporation 20210916 0 61.39 61.55 61.39 61.55 1149 61.0771 up up correct
SLN.US Silence Therapeutics plc 20210916 0 21.75 21.75 21.48 21.649 1400 21.649 down down correct
SLNG.US Stabilis Solutions Inc 20210916 0 6.1 6.25 5.88 6.16 4500 6.16 up down incorrect
SLNH.US Soluna Holdings Inc 20210916 0 8.8 8.95 8.47 8.71 150600 8.71 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20210916 0 24.95 25.25 24.91 25.24 22600 24.6302 up up correct
SLNO.US Soleno Therapeutics Inc 20210916 0 0.906 0.93 0.88 0.921 305900 0.921 up up correct
SLP.US Simulations Plus Inc 20210916 0 44.325 44.49 43.53 44.11 81100 44.11 down down correct
SLRC.US SLR Investment Corp 20210916 0 19.82 19.82 19.45 19.62 119603 18.7898 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210916 0 1.03 1.03 0.97 1.02 562100 1.02 down down correct
SLS.US SELLAS Life Sciences Group Inc 20210916 0 10.05 10.35 9.9 10.24 197000 10.24 up up correct
SLVRU.US SilverSPAC Inc Unit 20210916 0 9.83 9.86 9.83 9.83 5800 9.83
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210916 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210916 0 44.34 44.34 43.58 43.78 10327 43.6386 down down correct
SMBK.US SmartFinancial Inc 20210916 0 25.42 25.42 24.885 25.02 12971 24.964 down down correct
SMCI.US Super Micro Computer Inc 20210916 0 36.23 36.68 36.01 36.43 97700 36.43 up up correct
SMED.US Sharps Compliance Corp 20210916 0 8.64 8.83 8.6 8.7 102800 8.7 up up correct
SMFR.US Sema4 Holdings Corp 20210916 0 8.83 9.39 8.83 9.25 1563300 9.25 up down incorrect
SMFRW.US Sema4 Holdings Corp 20210916 0 2.7601 2.89 2.7601 2.89 10189 2.89 up down incorrect
SMID.US Smith 20210916 0 15.74 16.47 15.62 16.08 7100 16.08 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210916 0 9.63 9.63 9.619 9.62 1600 9.62 down up incorrect
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210916 0 9.989 9.989 9.989 9.989 200 9.989
SMIT.US Schmitt Industries Inc 20210916 0 4.17 4.35 4.08 4.35 11200 4.35 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20210916 0 109 109.29 107.02 107.02 22300 107.02 down down correct
SMMF.US Summit Financial Group Inc 20210916 0 23.97 24.29 23.745 24.09 13300 23.927 up up correct
SMMT.US Summit Therapeutics Inc 20210916 0 6.46 6.5 6.3 6.49 60200 6.49 up up correct
SMPL.US The Simply Good Foods Company 20210916 0 34.86 35.17 34.38 34.98 212400 34.98 up up correct
SMSI.US Smith Micro Software Inc 20210916 0 4.74 4.78 4.58 4.73 366300 4.73 down down correct
SMTC.US Semtech Corporation 20210916 0 76.42 79.3 76.22 78.43 707900 78.43 up up correct
SMTI.US Sanara MedTech Inc 20210916 0 31.4 31.78 30 31.78 12800 31.78 up up correct
SNAX.US Stryve Foods Inc 20210916 0 6.22 7.07 5.94 6.64 260200 6.64 up up correct
SNAXW.US Stryve Foods Inc 20210916 0 0.9001 1.03 0.88 0.925 77502 0.925 up up correct
SNBR.US Sleep Number Corporation 20210916 0 92.75 94.69 92.1 93.97 284800 93.97 up up correct
SNCE.US Science 37 Holdings Inc 20210916 0 10.02 10.03 9.91 9.91 25400 9.91 down down correct
SNCR.US Synchronoss Technologies Inc 20210916 0 2.16 2.36 2.16 2.3 949300 2.3 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210916 0 25.08 25.0999 25.08 25.09 4944 25.09 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20210916 0 32.4 33.91 32.29 33.71 329700 33.71 up up correct
SND.US Smart Sand Inc 20210916 0 2.32 2.325 2.24 2.27 61800 2.27 down down correct
SNDL.US Sundial Growers Inc 20210916 0 0.724 0.725 0.71 0.719 36006900 0.719 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20210916 0 19.39 19.6 19 19.31 415100 19.31 down down correct
SNES.US SenesTech Inc 20210916 0 1.58 1.622 1.56 1.58 70200 1.58
SNEX.US StoneX Group Inc 20210916 0 66.23 66.6 64.46 64.89 23800 64.89 down up incorrect
SNFCA.US Security National Financial Corporation 20210916 0 8.24 8.34 8.01 8.06 40300 8.06 down down correct
SNGX.US Soligenix Inc 20210916 0 1.06 1.08 1.01 1.06 1829000 1.06
SNGXW.US Soligenix Inc. Warrant 20210916 0 0.1199 0.13 0.1199 0.13 805 0.13 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20210916 0 5.24 5.35 5.18 5.31 79600 5.31 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20210916 0 20.18 20.62 19.89 19.92 197500 19.92 down down correct
SNPS.US Synopsys Inc 20210916 0 335.5 336.85 333.2 335.38 738600 335.38 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20210916 0 6.75 6.83 6.7 6.76 54400 6.76 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210916 0 9.75 9.75 9.7 9.72 7100 9.72 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210916 0 9.9 9.9 9.9 9.9 0 9.9
SNRHW.US Senior Connect Acquisition Corp. I 20210916 0 0.66 0.66 0.558 0.63 173742 0.63 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210916 0 10.59 11.24 10.39 11.08 189600 11.08 up down incorrect
SNT.US Senstar Technologies Ltd. 20210916 0 5.62 5.67 5.46 5.5 145097 3.7624 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210916 0 3.18 3.192 2.98 3.05 280700 3.05 down down correct
SNY.US Sanofi 20210916 0 48.41 48.48 48.05 48.19 1057700 48.19 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20210916 0 15.471 15.66 15.23 15.5 24121300 15.5 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20210916 0 5.43 5.75 5.33 5.63 142500 5.63 up up correct
SOHO.US Sotherly Hotels Inc 20210916 0 2.65 2.73 2.61 2.71 188400 2.71 up up correct
SOHOB.US Sotherly Hotels Inc 20210916 0 16.17 16.31 16.12 16.25 2300 16.25 up down incorrect
SOHON.US Sotherly Hotels Inc 20210916 0 16.945 16.945 15.95 16.57 8600 16.57 down up incorrect
SOHOO.US Sotherly Hotels Inc 20210916 0 15.67 16.083 15.67 16 6600 16 up up correct
SOHU.US Sohu.com Limited 20210916 0 21.47 22.24 21.15 21.24 144300 21.24 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210916 0 3.37 3.4 3.27 3.39 1325400 3.39 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210916 0 0.9901 0.9901 0.9901 0.9901 102 0.9901
SOLY.US Soliton Inc 20210916 0 21.36 21.36 21.14 21.21 74500 21.21 down down correct
SONM.US Sonim Technologies Inc 20210916 0 3.49 3.8 3.29 3.72 3398600 3.72 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20210916 0 0.62 0.63 0.59 0.62 8338700 0.62
SONO.US Sonos Inc 20210916 0 36.55 36.88 36.42 36.58 1535100 36.58 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210916 0 16.01 17.6 15.81 17.28 57000 17.28 up up correct
SOTK.US Sono 20210916 0 3.46 3.7 3.43 3.69 14800 3.69 up up correct
SP.US SP Plus Corporation 20210916 0 31.6 32.45 31.09 32.32 75100 32.32 up up correct
SPCB.US SuperCom Ltd 20210916 0 1.05 1.06 1.03 1.04 292300 1.04 down down correct
SPFI.US South Plains Financial Inc 20210916 0 22.9 23.06 22.84 22.98 5500 22.9019 up up correct
SPI.US SPI Energy Co. Ltd 20210916 0 5.4 5.541 5.29 5.44 259200 5.44 up up correct
SPKAR.US SPK Acquisition Corp. Right 20210916 0 0.33 0.33 0.33 0.33 0 0.33
SPKAU.US SPK Acquisition Corp Unit 20210916 0 10.1 10.1 10.1 10.1 700 10.1
SPKB.US Silver Spike Acquisition Corp II 20210916 0 9.775 9.81 9.68 9.735 213000 9.735 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210916 0 9.99 10.06 9.985 10.06 201400 10.06 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20210916 0 1.09 1.11 1.05 1.1 55683 1.1 up down incorrect
SPKE.US Spark Energy Inc 20210916 0 26.25 26.2984 26.25 26.25 24624 26.25
SPLK.US Splunk Inc 20210916 0 151.02 153.7 150.77 153.57 1303900 153.57 up up correct
SPNE.US SeaSpine Holdings Corporation 20210916 0 15.98 16.36 15.64 16 103300 16 up up correct
SPNS.US Sapiens International Corporation N.V 20210916 0 28.84 28.84 27.85 28.19 61800 28.19 down down correct
SPOK.US Spok Holdings Inc 20210916 0 9.95 10.105 9.87 10.09 114816 9.9705 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210916 0 2.27 2.36 2.2 2.33 4204100 2.33 up down incorrect
SPRB.US Spruce Biosciences Inc 20210916 0 7.16 7.84 7.05 7.7 71400 7.7 up up correct
SPRO.US Spero Therapeutics Inc 20210916 0 18.87 19.2 18.416 19.05 90700 19.05 up up correct
SPSC.US SPS Commerce Inc 20210916 0 146.74 149.84 146.21 149.25 273900 149.25 up up correct
SPT.US Sprout Social Inc 20210916 0 133 135.72 130.11 135.2 433200 135.2 up up correct
SPTK.US SportsTek Acquisition Corp 20210916 0 9.71 9.71 9.71 9.71 4000 9.71
SPTKU.US SportsTek Acquisition Corp 20210916 0 9.94 9.94 9.94 9.94 0 9.94
SPTKW.US SportsTek Acquisition Corp 20210916 0 0.5001 0.5001 0.5001 0.5001 10 0.5001
SPTN.US SpartanNash Company 20210916 0 20.98 21.06 20.65 20.67 153941 20.499 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210916 0 17.63 17.73 17.63 17.71 383700 17.71 up up correct
SPWR.US SunPower Corporation 20210916 0 21.52 22.55 21.26 21.76 2898000 21.76 up up correct
SQBG.US Sequential Brands Group Inc 20210916 0 5.25 5.25 3.71 4.44 75465 4.44 down up incorrect
SQBGQ.US Sequential Brands Group Inc 20210916 0 5.25 5.25 3.71 4.44 75500 4.44 down down correct
SQFT.US Presidio Property Trust Inc 20210916 0 3.6 3.84 3.6 3.72 175300 3.6203 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210916 0 24.92 25.05 24.92 25 1300 24.1887 up down incorrect
SQL.US SeqLL Inc. Common stock 20210916 0 3.83 3.942 3.74 3.79 253400 3.79 down down correct
SQLLW.US SeqLL Inc. Warrant 20210916 0 1.04 1.15 0.98 1 17110 1 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20210916 0 28 28.22 25.32 26.5 1893000 26.5 down down correct
SRAX.US SRAX Inc 20210916 0 5.52 5.82 5.42 5.62 214800 5.62 up up correct
SRCE.US 1st Source Corporation 20210916 0 45.81 45.81 44.93 45.03 28578 44.7409 down down correct
SRCL.US Stericycle Inc 20210916 0 68.97 69.52 67.41 68.54 352100 68.54 down up incorrect
SRDX.US Surmodics Inc 20210916 0 57.64 59.24 56.97 58.17 38100 58.17 up up correct
SREV.US ServiceSource International Inc 20210916 0 1.35 1.39 1.35 1.37 78900 1.37 up up correct
SRGA.US Surgalign Holdings Inc 20210916 0 1.38 1.46 1.36 1.45 2357200 1.45 up up correct
SRNE.US Sorrento Therapeutics Inc 20210916 0 7.93 8.08 7.93 8.08 2559300 8.08 up up correct
SRPT.US Sarepta Therapeutics Inc 20210916 0 83.93 85.85 83.58 85.63 511300 85.63 up up correct
SRRA.US Sierra Oncology Inc 20210916 0 20.56 21.75 19.207 20.75 75900 20.75 up down incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210916 0 38.4 38.4 38.4 38.4 0 38.4
SRRK.US Scholar Rock Holding Corporation 20210916 0 39.52 41.15 37.845 39.22 310300 39.22 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20210916 0 9.77 9.78 9.77 9.78 1200 9.78 up up correct
SRSAU.US Sarissa Capital Acquisition Corp 20210916 0 10.1 10.1 10.1 10.1 100 10.1
SRSAW.US Sarissa Capital Acquisition Corp 20210916 0 1.02 1.02 1.02 1.02 0 1.02
SRTS.US Sensus Healthcare Inc 20210916 0 3.6 3.64 3.53 3.57 11500 3.57 down down correct
SRZN.US Surrozen Inc. Common Stock 20210916 0 11.33 12.22 11.14 12.03 173800 12.03 up up correct
SRZNW.US Surrozen Inc. Warrant 20210916 0 1.94 2.48 1.81 2.48 52244 2.48 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20210916 0 9.69 9.73 9.67 9.71 3200 9.71 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210916 0 9.99 10 9.95 9.95 12400 9.95 down down correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210916 0 0.7 0.7 0.7 0.7 26231 0.7
SSB.US South State Corporation 20210916 0 66.44 66.44 64.83 64.9 601669 64.5171 down down correct
SSBI.US Summit State Bank 20210916 0 16.34 16.34 16.25 16.34 5001 14.7498
SSBK.US Southern States Bancshares Inc. Common Stock 20210916 0 19.81 19.81 19.7 19.7 5800 19.6099 down down correct
SSKN.US STRATA Skin Sciences Inc 20210916 0 1.8 1.82 1.79 1.8 47900 1.8
SSNC.US SS&C Technologies Holdings Inc 20210916 0 71.23 71.365 70.69 71.07 1216501 70.8889 down down correct
SSNT.US SilverSun Technologies Inc 20210916 0 6.44 6.44 6.13 6.38 12300 6.38 down down correct
SSP.US The E.W. Scripps Company 20210916 0 17 17.36 16.73 17.33 334200 17.33 up up correct
SSRM.US SSR Mining Inc 20210916 0 15.54 15.57 14.875 15.1 1949504 15.0591 down up incorrect
SSSS.US SuRo Capital Corp 20210916 0 12.74 12.7771 12.56 12.61 150031 10.3596 down up incorrect
SSTI.US ShotSpotter Inc 20210916 0 33.78 35.4 33.78 34.4 57400 34.4 up up correct
SSYS.US Stratasys Ltd 20210916 0 22.58 23.45 22.56 23.11 709200 23.11 up up correct
STAA.US STAAR Surgical Company 20210916 0 142.28 144.33 137.53 144.16 349400 144.16 up up correct
STAB.US Statera Biopharma Inc 20210916 0 3.28 3.45 3.15 3.21 141500 3.21 down down correct
STAF.US Staffing 360 Solutions Inc 20210916 0 2.14 2.14 2.07 2.11 206800 2.11 down down correct
STBA.US S&T Bancorp Inc 20210916 0 27.85 28.06 27.3234 27.57 135408 27.3144 down down correct
STCN.US Steel Connect Inc 20210916 0 2 2.01 1.99 2 81700 2
STEP.US StepStone Group Inc 20210916 0 46.58 46.965 45.89 45.92 204500 45.7548 down down correct
STFC.US State Auto Financial Corporation 20210916 0 51.03 51.34 51.03 51.2 86312 51.1006 up up correct
STGW.US MDC Partners Inc 20210916 0 8.17 8.5 8.07 8.23 1382300 8.23 up down incorrect
STIM.US Neuronetics Inc 20210916 0 6.55 6.82 6.11 6.5 359600 6.5 down down correct
STKL.US SunOpta Inc 20210916 0 8.89 8.93 8.68 8.77 620700 8.77 down down correct
STKS.US The ONE Group Hospitality Inc 20210916 0 10.5 10.73 10.25 10.41 107100 10.41 down down correct
STLD.US Steel Dynamics Inc 20210916 0 63.89 65.11 63.155 63.71 2109864 63.1777 down down correct
STND.US Standard AVB Financial Corp 20210916 0 0.43 0.51 0.42 0.46 1084633 0.46 up down incorrect
STNE.US StoneCo Ltd 20210916 0 40.36 41.24 40.12 40.9 1650700 40.9 up up correct
STOK.US Stoke Therapeutics Inc 20210916 0 24.13 24.13 23.29 23.98 60700 23.98 down down correct
STRA.US Strategic Education Inc 20210916 0 71.33 72.09 70.79 71.33 249634 71.33
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210916 0 10.01 11.2 10.01 11.12 480157 11.12 up up correct
STRL.US Sterling Construction Company Inc 20210916 0 22.9 23.03 22.46 22.57 89100 22.57 down down correct
STRM.US Streamline Health Solutions Inc 20210916 0 1.79 1.88 1.78 1.79 195000 1.79
STRO.US Sutro Biopharma Inc 20210916 0 20.09 20.19 19.43 19.98 174900 19.98 down up incorrect
STRR.US Star Equity Holdings Inc 20210916 0 2.66 2.72 2.59 2.68 99300 2.68 up up correct
STRRP.US Star Equity Holdings Inc 20210916 0 10.138 10.203 10.138 10.19 3400 8.5855 up up correct
STRS.US Stratus Properties Inc 20210916 0 30.44 30.53 30.31 30.31 2900 30.31 down down correct
STRT.US Strattec Security Corporation 20210916 0 37 37.8 36.98 37.5 9300 37.5 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210916 0 4.92 4.95 4.65 4.77 52067 4.77 down down correct
STTK.US Shattuck Labs Inc 20210916 0 20.04 20.53 19.77 20 120900 20 down up incorrect
STWO.US ACON S2 Acquisition Corp 20210916 0 9.99 9.99 9.97 9.989 167800 9.989 down up incorrect
STX.US Seagate Technology Holdings plc 20210916 0 84.15 86.01 84.13 84.82 1782604 83.5747 up up correct
STXB.US Spirit of Texas Bancshares Inc 20210916 0 23.36 23.36 23.11 23.18 37272 23.0801 down down correct
SUMO.US Sumo Logic Inc 20210916 0 18.11 18.66 17.96 18.64 1327500 18.64 up up correct
SUMR.US Summer Infant Inc 20210916 0 7.44 7.95 7.44 7.94 3700 7.94 up down incorrect
SUNS.US SLR Senior Investment Corp 20210916 0 15.7 15.84 15.62 15.74 33808 15.3354 up down incorrect
SUNW.US Sunworks Inc 20210916 0 6.82 6.82 6.581 6.62 976000 6.62 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20210916 0 27.03 27.36 26.6 27.19 230733 27.19 up down incorrect
SURF.US Surface Oncology Inc 20210916 0 5.92 6.14 5.86 6.01 503100 6.01 up up correct
SURG.US SurgePays Inc. Common Stock 20210916 0 0.127 0.127 0.12 0.1212 131327 6.06 down up incorrect
SV.US Spring Valley Acquisition Corp 20210916 0 9.09 9.73 9.037 9.73 66400 9.73 up up correct
SVA.US Sinovac Biotech Ltd 20210916 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210916 0 12.36 12.38 12.27 12.27 2000 12.27 down down correct
SVC.US Service Properties Trust 20210916 0 10.82 10.965 10.74 10.83 923896 10.83 up up correct
SVFA.US SVF Investment Corp 20210916 0 9.78 9.79 9.76 9.77 254400 9.77 down down correct
SVFAU.US SVF Investment Corp 20210916 0 9.97 9.97 9.89 9.95 52300 9.95 down down correct
SVFAW.US SVF Investment Corp 20210916 0 0.99 1.01 0.97 1.01 28300 1.01 up up correct
SVFB.US SVF Investment Corp. 2 20210916 0 9.82 9.82 9.8 9.8 19100 9.8 down down correct
SVFC.US SVF Investment Corp. 3 20210916 0 9.74 9.8 9.73 9.77 229100 9.77 up up correct
SVFD.US Save Foods Inc 20210916 0 8.34 8.989 8.02 8.989 23700 8.989 up up correct
SVOK.US Seven Oaks Acquisition Corp 20210916 0 9.88 9.9 9.87 9.89 91200 9.89 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210916 0 10.25 10.25 10.25 10.25 300 10.25
SVOKW.US Seven Oaks Acquisition Corp 20210916 0 0.78 0.79 0.75 0.77 8767 0.77 down down correct
SVRA.US Savara Inc 20210916 0 1.27 1.31 1.27 1.28 253300 1.28 up down incorrect
SVSVU.US Spring Valley Acquisition Corp 20210916 0 9.37 9.37 9.37 9.37 0 9.37
SVSVW.US Spring Valley Acquisition Corp 20210916 0 0.69 0.8398 0.68 0.75 24256 0.75 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20210916 0 5.3 5.3 5.06 5.23 20300 5.23 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20210916 0 10.054 10.07 10.054 10.07 71720 10.07 up down incorrect
SWAV.US ShockWave Medical Inc 20210916 0 220.33 232.64 219.62 231.05 286800 231.05 up up correct
SWBI.US Smith & Wesson Brands Inc 20210916 0 20.99 21.33 20.66 20.81 974600 20.7172 down down correct
SWET.US Athlon Acquisition Corp 20210916 0 9.7 9.73 9.7 9.73 4400 9.73 up up correct
SWETU.US Athlon Acquisition Corp 20210916 0 10.027 10.027 10.027 10.027 0 10.027
SWETW.US Athlon Acquisition Corp 20210916 0 0.685 0.685 0.6499 0.65 4113 0.65 down up incorrect
SWIM.US Latham Group Inc 20210916 0 17.74 17.9 17.43 17.72 279700 17.72 down up incorrect
SWIR.US Sierra Wireless Inc 20210916 0 15.07 15.47 14.86 15.34 420100 15.34 up down incorrect
SWKH.US SWK Holdings Corporation 20210916 0 18.5 18.5 17.98 18.05 63300 18.05 down down correct
SWKS.US Skyworks Solutions Inc 20210916 0 175.5 178.9069 174.36 178.74 1209834 178.1172 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20210916 0 9.93 9.93 9.9 9.93 125800 9.93
SWTX.US SpringWorks Therapeutics Inc 20210916 0 72.13 73.47 70.5 72.84 197100 72.84 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20210916 0 1.04 1.07 1.02 1.07 69700 1.07 up up correct
SY.US So 20210916 0 4.6 4.86 4.48 4.71 636700 4.71 up up correct
SYBT.US Stock Yards Bancorp Inc 20210916 0 55.16 55.45 54.4 54.85 112560 54.3245 down down correct
SYBX.US Synlogic Inc 20210916 0 3.15 3.24 3.11 3.19 115300 3.19 up up correct
SYNA.US Synaptics Incorporated 20210916 0 183.09 186.8 182.25 186.41 314200 186.41 up up correct
SYNC.US Synacor Inc 20210916 0 183.6 184.4 182 183 891566 183 down down correct
SYNH.US Syneos Health Inc 20210916 0 93.38 94.07 92.73 93.74 272600 93.74 up up correct
SYNL.US Synalloy Corporation 20210916 0 11.01 11.29 10.7 10.7 2100 10.7 down down correct
SYPR.US Sypris Solutions Inc 20210916 0 3.64 3.65 3.41 3.46 62000 3.46 down down correct
SYRS.US Syros Pharmaceuticals Inc 20210916 0 5.23 5.48 5.1 5.45 602900 5.45 up up correct
SYTA.US Siyata Mobile Inc 20210916 0 3.53 3.56 3.345 3.47 79806 3.47 down down correct
SYTAW.US Siyata Mobile Inc 20210916 0 0.85 0.85 0.85 0.85 100 0.85
TA.US TravelCenters of America Inc 20210916 0 41.49 43.89 41.34 43.56 120500 43.56 up up correct
TACO.US Del Taco Restaurants Inc 20210916 0 8.45 8.57 8.36 8.56 357089 8.5197 up up correct
TACT.US TransAct Technologies Incorporated 20210916 0 13.63 14.09 13.63 14.05 4100 14.05 up up correct
TAIT.US Taitron Components Incorporated 20210916 0 4.1005 4.2191 4.02 4.02 17308 3.9806 down down correct
TAKMX.US TAKMX 20210916 0 9.06 9.06 9.06 9.06 0 9.06
TALK.US Talkspace Inc 20210916 0 4.75 4.84 4.46 4.53 1408400 4.53 down down correct
TALKW.US Talkspace Inc 20210916 0 0.8699 0.8699 0.76 0.8402 60869 0.8402 down down correct
TALS.US Talaris Therapeutics Inc 20210916 0 13.33 13.9 13.166 13.5 35900 13.5 up down incorrect
TANH.US Tantech Holdings Ltd 20210916 0 0.74 0.759 0.725 0.749 297400 0.749 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210916 0 27.56 27.62 27.364 27.5 2658 26.457 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210916 0 26.47 26.49 26.47 26.49 545 25.9972 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210916 0 26.374 26.6 26.22 26.6 5656 25.6019 up down incorrect
TAOP.US Taoping Inc 20210916 0 2.9 2.92 2.81 2.85 77200 2.85 down down correct
TARA.US Protara Therapeutics Inc 20210916 0 7.04 7.38 6.9 7.26 211300 7.26 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20210916 0 22.21 22.925 21.895 22.61 8800 22.61 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20210916 0 64.17 69.9 62.62 69.54 1158000 69.54 up up correct
TAST.US Carrols Restaurant Group Inc 20210916 0 3.82 3.86 3.78 3.84 163100 3.84 up up correct
TATT.US TAT Technologies Ltd 20210916 0 5.61 5.73 5.53 5.62 5600 5.62 up up correct
TAYD.US Taylor Devices Inc 20210916 0 11.46 11.49 11.36 11.36 1900 11.36 down down correct
TBBK.US The Bancorp Inc 20210916 0 23.39 23.57 22.98 23.15 284700 23.15 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210916 0 9.67 9.715 9.67 9.715 3200 9.715 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20210916 0 9.84 9.869 9.82 9.82 3900 9.82 down down correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20210916 0 0.71 0.71 0.71 0.71 21950 0.71
TBK.US Triumph Bancorp Inc 20210916 0 82.3 83.08 81.56 82.52 103800 82.52 up up correct
TBKCP.US Triumph Bancorp Inc 20210916 0 28 28 27.843 28 3500 27.5532
TBLA.US Taboola.com Ltd. Ordinary Shares 20210916 0 8.81 8.82 8.669 8.75 544700 8.75 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20210916 0 1.91 1.95 1.9 1.95 18795 1.95 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210916 0 19.97 20.1 19.96 20.05 54144 19.7282 up up correct
TBLT.US ToughBuilt Industries Inc 20210916 0 0.54 0.563 0.539 0.561 1443900 0.561 up up correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210916 0 0.202 0.21 0.202 0.202 6800 0.202
TBNK.US Territorial Bancorp Inc 20210916 0 25.16 25.17 24.89 25.11 8189 24.7945 down down correct
TBPH.US Theravance Biopharma Inc 20210916 0 6.89 6.9 6.535 6.86 2046600 6.86 down down correct
TBSA.US TB SA Acquisition Corp 20210916 0 9.64 9.7 9.64 9.7 1900 9.7 up up correct
TBSAU.US TB SA Acquisition Corp 20210916 0 9.81 9.81 9.81 9.81 0 9.81
TC.US TuanChe ADR 20210916 0 2.21 2.3 2.08 2.18 25744 2.18 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210916 0 9.64 9.71 9.64 9.7 5800 9.7 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20210916 0 9.96 9.96 9.92 9.92 2100 9.92 down down correct
TCACW.US Tuatara Capital Acquisition Corporation 20210916 0 0.65 0.7 0.65 0.65 15425 0.65
TCBC.US TC Bancshares Inc. Common Stock 20210916 0 13.1 13.3 13.1 13.28 34200 13.28 up up correct
TCBI.US Texas Capital Bancshares Inc 20210916 0 58.22 58.41 56.46 56.52 303400 56.52 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210916 0 26.5 26.718 26.41 26.68 17000 26.318 up up correct
TCBK.US TriCo Bancshares 20210916 0 40.54 40.64 40.1575 40.47 72534 40.232 down up incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20210916 0 16.74 17.39 16.3 16.35 14300 16.35 down down correct
TCCO.US Technical Communications Corporation 20210916 0 3 3 3 3 0 3
TCDA.US Tricida Inc 20210916 0 4.52 4.52 4.35 4.47 75800 4.47 down down correct
TCFC.US The Community Financial Corporation 20210916 0 34.49 35.27 34.36 34.84 6961 34.84 up up correct
TCMD.US Tactile Systems Technology Inc 20210916 0 42.26 43.8 41.15 42.1 75900 42.1 down up incorrect
TCOM.US Trip.com Group Limited 20210916 0 27.88 28.895 27.645 28.61 4048280 28.61 up up correct
TCON.US TRACON Pharmaceuticals Inc 20210916 0 3.79 3.864 3.74 3.81 65600 3.81 up up correct
TCPC.US BlackRock TCP Capital Corp 20210916 0 13.89 13.9266 13.7 13.7 218093 13.4026 down down correct
TCRR.US TCR2 Therapeutics Inc 20210916 0 16.24 16.42 15.38 15.72 708800 15.72 down up incorrect
TCRX.US Tscan Therapeutics Inc 20210916 0 6.9 7.24 6.68 6.73 179600 6.73 down down correct
TCVA.US TCV Acquisition Corp 20210916 0 9.85 9.88 9.85 9.85 1000 9.85
TCX.US Tucows Inc 20210916 0 74.87 75.24 73.36 75.09 16926 75.09 up up correct
TDAC.US Trident Acquisitions Corp 20210916 0 11.52 11.693 11.52 11.59 22200 11.59 up down incorrect
TDACU.US Trident Acquisitions Corp 20210916 0 14.606 14.606 14.606 14.606 0 14.606
TDACW.US Trident Acquisitions Corp. Warrant 20210916 0 1.8599 1.8599 1.665 1.78 86292 1.78 down up incorrect
TDS.US PV 20210916 0 25.57 25.74 25.55 25.71 125551 25.71 up up correct
TDUP.US ThredUp Inc 20210916 0 18.13 19.96 18.13 19.93 715100 19.93 up up correct
TDW.US WT 20210916 0 0.2432 0.2432 0.2432 0.2432 696 0.2432
TEAM.US Atlassian Corporation Plc 20210916 0 394.4 404.535 392.45 403.91 780500 403.91 up down incorrect
TECH.US Bio 20210916 0 526.08 530.3 521.615 529.46 160015 529.1226 up up correct
TECTP.US Tectonic Financial Inc 20210916 0 10.186 10.186 10.186 10.186 0 9.971
TEDU.US Tarena International Inc 20210916 0 1.43 1.44 1.4 1.4 17760 7 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20210916 0 9.79 9.79 9.79 9.79 0 9.79
TEKKU.US Tekkorp Digital Acquisition Corp 20210916 0 10.14 10.24 10.14 10.24 1900 10.24 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20210916 0 0.895 0.895 0.848 0.85 1900 0.85 down down correct
TELA.US TELA Bio Inc 20210916 0 12.51 12.75 12.51 12.73 4500 12.73 up down incorrect
TELL.US Tellurian Inc 20210916 0 3.48 3.52 3.31 3.35 10330300 3.35 down down correct
TENB.US Tenable Holdings Inc 20210916 0 47.4 47.68 46.87 47.2 968100 47.2 down down correct
TENX.US Tenax Therapeutics Inc 20210916 0 1.38 1.38 1.3 1.32 105000 1.32 down down correct
TER.US Teradyne Inc 20210916 0 121.53 123.83 120.31 123.14 854402 123.0576 up up correct
TERN.US Terns Pharmaceuticals Inc 20210916 0 11 11.55 10.72 10.97 157730 10.97 down down correct
TESS.US TESSCO Technologies Incorporated 20210916 0 5.5 5.64 5.4 5.42 7900 5.42 down down correct
TETC.US Tech and Energy Transition Corporation 20210916 0 9.67 9.74 9.67 9.74 8800 9.74 up down incorrect
TETCU.US Tech and Energy Transition Corporation 20210916 0 10.04 10.04 10.04 10.04 0 10.04
TETCW.US Tech and Energy Transition Corporation 20210916 0 0.61 0.63 0.61 0.6101 9540 0.6101 up up correct
TFC.US PR 20210916 0 26.66 26.7875 26.6 26.76 120821 26.4625 up up correct
TFFP.US TFF Pharmaceuticals Inc 20210916 0 7.22 7.92 6.87 7.78 473100 7.78 up up correct
TFSL.US TFS Financial Corporation 20210916 0 18.85 18.85 18.54 18.57 157588 18.2911 down down correct
TGA.US TransGlobe Energy Corporation 20210916 0 1.96 1.99 1.88 1.99 320700 1.99 up down incorrect
TGH.US PB 20210916 0 25.38 25.45 25.28 25.34 93031 25.34 down down correct
TGLS.US Tecnoglass Inc 20210916 0 22.22 22.51 21.7 22.16 111132 22.0777 down up incorrect
TGTX.US TG Therapeutics Inc 20210916 0 29.61 30.778 29.11 30.63 1099200 30.63 up down incorrect
TH.US Target Hospitality Corp 20210916 0 3.58 3.64 3.52 3.63 39900 3.63 up up correct
THCA.US Tuscan Holdings Corp. II 20210916 0 10.08 10.09 10.08 10.09 25200 10.09 up up correct
THCAU.US Tuscan Holdings Corp. II 20210916 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20210916 0 0.545 0.55 0.545 0.55 479 0.55 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20210916 0 9.68 9.68 9.65 9.65 2300 9.65 down down correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210916 0 9.82 9.89 9.8 9.85 19500 9.85 up up correct
THFF.US First Financial Corporation 20210916 0 39.87 39.87 38.95 39.01 70900 39.01 down down correct
THMA.US Thimble Point Acquisition Corp 20210916 0 9.895 9.92 9.895 9.897 300 9.897 up up correct
THMAU.US Thimble Point Acquisition Corp 20210916 0 10.11 10.11 10.11 10.11 0 10.11
THMAW.US Thimble Point Acquisition Corp 20210916 0 0.79 0.8 0.75 0.785 104966 0.785 down down correct
THMO.US ThermoGenesis Holdings Inc 20210916 0 2.31 2.34 2.18 2.29 118400 2.29 down up incorrect
THRM.US Gentherm Incorporated 20210916 0 80.51 80.83 78.93 80.03 130000 80.03 down down correct
THRY.US Thryv Holdings Inc 20210916 0 29.29 30.04 29.19 29.28 309500 29.28 down down correct
THTX.US Theratechnologies Inc 20210916 0 3.59 3.61 3.52 3.6 63000 3.6 up down incorrect
THWWW.US Target Hospitality Corp 20210916 0 0.3775 0.3799 0.3514 0.36 73082 0.36 down down correct
TIG.US Trean Insurance Group Inc 20210916 0 10.21 10.235 9.85 10.04 141567 10.04 down down correct
TIGO.US Millicom International Cellular S.A 20210916 0 36.54 36.735 36.4 36.56 17800 36.56 up up correct
TIGR.US UP Fintech Holding Limited 20210916 0 13.29 13.55 12.9 12.93 4843700 12.93 down down correct
TIL.US Instil Bio Inc 20210916 0 18 19.4306 17.7 18.57 354015 18.57 up up correct
TILE.US Interface Inc 20210916 0 14.35 14.56 14.11 14.48 329421 14.4696 up down incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20210916 0 9.64 9.68 9.64 9.68 1700 9.68 up up correct
TIOAU.US Tio Tech A 20210916 0 9.89 9.91 9.88 9.9 8700 9.9 up up correct
TIOAW.US Tio Tech A Warrants 20210916 0 0.65 0.67 0.65 0.67 6659 0.67 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210916 0 31.65 31.65 31.65 31.65 0 31.65
TIPPX.US Total Income + Real Estate Fund CL C 20210916 0 30.27 30.27 30.27 30.27 0 30.27
TIPRX.US Totl In Rl Est A 20210916 0 31.99 31.99 31.99 31.99 0 31.99
TIPT.US Tiptree Inc 20210916 0 9.85 9.98 9.78 9.85 43795 9.8237
TIPWX.US Total Income + Real Estate Fund CL I 20210916 0 32.66 32.66 32.66 32.66 0 32.66
TIRX.US Tian Ruixiang Holdings Ltd 20210916 0 4.04 4.12 3.915 4.05 80900 4.05 up down incorrect
TITN.US Titan Machinery Inc 20210916 0 26.73 27.1 26.26 26.52 108100 26.52 down up incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20210916 0 27.1 28.64 24.34 25.54 274000 25.54 down down correct
TLF.US Tandy Leather Factory Inc 20210916 0 21.77 21.77 21.71 21.71 2556 21.71 down down correct
TLGT.US Teligent Inc 20210916 0 0.39 0.39 0.37 0.38 4728500 0.38 down down correct
TLIS.US Talis Biomedical Corporation 20210916 0 7.44 7.68 7.16 7.6 195100 7.6 up up correct
TLMD.US SOC Telemed Inc 20210916 0 2.62 2.67 2.475 2.54 654900 2.54 down down correct
TLMDW.US SOC Telemed Inc 20210916 0 0.33 0.33 0.31 0.312 23497 0.312 down down correct
TLRY.US Tilray Inc 20210916 0 12 12.24 11.9 12.01 9316000 12.01 up up correct
TLS.US Telos Corporation 20210916 0 32.98 33.71 32.73 33.51 829500 33.51 up up correct
TLSA.US Tiziana Life Sciences PLC 20210916 0 1.7 1.7 1.64 1.67 106000 1.67 down down correct
TMC.US TMC the metals company Inc 20210916 0 12.99 13.68 11.14 12.39 42511400 12.39 down down correct
TMCI.US Treace Medical Concepts Inc 20210916 0 28.51 28.73 27.585 28.03 237300 28.03 down up incorrect
TMCWW.US TMC the metals company Inc. Warrants 20210916 0 2.55 2.55 2.08 2.339 1015500 2.339 down down correct
TMDI.US Titan Medical Inc 20210916 0 1.61 1.62 1.58 1.62 233300 1.62 up up correct
TMDX.US TransMedics Group Inc 20210916 0 31.71 32.65 31 32.23 143300 32.23 up up correct
TMKR.US Tastemaker Acquisition Corp 20210916 0 9.77 9.77 9.77 9.77 700 9.77
TMKRU.US Tastemaker Acquisition Corp 20210916 0 10.08 10.08 10.08 10.08 2100 10.08
TMKRW.US Tastemaker Acquisition Corp 20210916 0 0.64 0.64 0.64 0.64 733 0.64
TMPM.US Turmeric Acquisition Corp 20210916 0 9.73 9.73 9.73 9.73 0 9.73
TMPMU.US Turmeric Acquisition Corp 20210916 0 9.935 9.935 9.935 9.935 0 9.935
TMTS.US Spartacus Acquisition Corporation 20210916 0 10.1 10.12 10.09 10.11 96800 10.11 up down incorrect
TMTSU.US Spartacus Acquisition Corporation 20210916 0 10.78 10.78 10.78 10.78 0 10.78
TMTSW.US Spartacus Acquisition Corporation 20210916 0 1.36 1.5 1.36 1.5 201546 1.5 up up correct
TMUS.US T 20210916 0 127.4 129.63 125.96 128.91 9045100 128.91 up up correct
TNDM.US Tandem Diabetes Care Inc 20210916 0 124.14 125.7 123.1 123.1 932100 123.1 down down correct
TNGX.US Bctg Acquisition Corp 20210916 0 15.77 17.77 15.77 16.99 466200 16.99 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210916 0 8.23 9.868 8 9.64 1133900 9.64 up up correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20210916 0 0.62 0.63 0.6 0.63 11180400 0.63 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210916 0 24.49 24.49 23.48 24.05 193100 24.05 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210916 0 2.21 2.21 2.05 2.16 91400 2.16 down down correct
TOPS.US Top Ships Inc 20210916 0 1.4 1.44 1.36 1.42 763225 1.42 up up correct
TOUR.US Tuniu Corporation 20210916 0 1.49 1.549 1.42 1.5 120400 1.5 up up correct
TOWN.US TowneBank 20210916 0 29.22 29.61 28.85 28.93 120935 28.5606 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20210916 0 9.957 9.957 9.957 9.957 0 9.957
TPGY.US WT 20210916 0 10.65 10.8199 10.65 10.76 170932 10.76 up up correct
TPIC.US TPI Composites Inc 20210916 0 35.94 36.14 35.02 35.1 336229 35.1 down up incorrect
TPST.US Tempest Therapeutics Inc 20210916 0 15.32 15.8 15.21 15.76 99500 15.76 up up correct
TPTX.US Turning Point Therapeutics Inc 20210916 0 78.25 78.93 76.45 78.6 206900 78.6 up up correct
TREE.US LendingTree Inc 20210916 0 153.5 155.75 150.38 155.36 138000 155.36 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20210916 0 28.7 29.39 28.47 28.83 261300 28.83 up up correct
TRIB.US Trinity Biotech plc 20210916 0 2.33 2.39 2.27 2.38 95900 2.38 up down incorrect
TRIL.US Trillium Therapeutics Inc 20210916 0 17.4 17.4 17.28 17.3 1537500 17.3 down down correct
TRIN.US Trinity Capital Inc 20210916 0 16.45 16.495 16.06 16.3 54010 15.634 down down correct
TRIP.US TripAdvisor Inc 20210916 0 35.89 36.29 35.6 35.73 947100 35.73 down down correct
TRIT.US Triterras Inc 20210916 0 5.19 5.2361 5.11 5.16 124831 5.16 down down correct
TRITW.US Triterras Inc 20210916 0 0.78 0.78 0.7799 0.7799 2206 0.7799 down down correct
TRKAW.US Troika Media Group Inc 20210916 0 0.41 0.41 0.41 0.41 108 0.41
TRMB.US Trimble Inc 20210916 0 91.75 92.07 91 91.95 925700 91.95 up up correct
TRMD.US TORM plc 20210916 0 7.81 7.86 7.724 7.8 23500 7.8 down down correct
TRMK.US Trustmark Corporation 20210916 0 30.55 30.71 29.99 30.17 263045 29.9499 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20210916 0 20.02 20.13 19.66 19.91 75400 19.91 down up incorrect
TRNS.US Transcat Inc 20210916 0 66.74 66.74 63.18 64.62 21700 64.62 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210916 0 9.875 9.875 9.875 9.875 0 9.875
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210916 0 10.15 10.15 10.15 10.15 0 10.15
TROO.US TROOPS Inc 20210916 0 6.05 6.26 5.75 5.97 594900 5.97 down down correct
TROW.US T. Rowe Price Group Inc 20210916 0 215.69 215.95 213.2901 215.03 707539 213.8079 down down correct
TRS.US TriMas Corporation 20210916 0 30.05 30.05 29.06 29.8 116162 29.7645 down down correct
TRST.US TrustCo Bank Corp NY 20210916 0 31.12 31.35 30.64 30.8 76434 30.4673 down down correct
TRTN.US PE 20210916 0 26.55 26.75 26.35 26.67 19203 26.3087 up up correct
TRUE.US TrueCar Inc 20210916 0 4.16 4.175 4.08 4.12 502600 4.12 down down correct
TRUP.US Trupanion Inc 20210916 0 83.05 83.05 81.5 81.65 180500 81.65 down down correct
TRVG.US trivago N.V 20210916 0 2.48 2.55 2.44 2.52 383700 2.52 up up correct
TRVI.US Trevi Therapeutics Inc 20210916 0 1.43 1.54 1.35 1.45 105400 1.45 up up correct
TRVN.US Trevena Inc 20210916 0 1.19 1.25 1.19 1.22 698300 1.22 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210916 0 39.66 40.06 38.85 39.67 55000 39.67 up up correct
TSBK.US Timberland Bancorp Inc 20210916 0 28.2 28.2 27.85 28.14 5389 27.9331 down up incorrect
TSC.US TriState Capital Holdings Inc 20210916 0 19.34 19.34 18.94 19.14 49600 19.14 down down correct
TSCAP.US TriState Capital Holdings Inc 20210916 0 26.47 26.4999 26.15 26.23 1321 25.8079 down up incorrect
TSCBP.US TriState Capital Holdings Inc 20210916 0 26.57 26.75 26.35 26.35 5700 25.9572 down down correct
TSCO.US Tractor Supply Company 20210916 0 205 210.15 204.39 209.42 756110 208.9449 up up correct
TSEM.US Tower Semiconductor Ltd 20210916 0 30.98 31.3 30.5 31.1 279300 31.1 up up correct
TSHA.US Taysha Gene Therapies Inc 20210916 0 20.83 21.22 20.51 20.95 72400 20.95 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20210916 0 9.79 9.79 9.77 9.78 16800 9.78 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20210916 0 9.89 10.07 9.88 10.07 11100 10.07 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210916 0 0.7101 0.7501 0.7101 0.7101 10400 0.7101
TSIFX.US TSIFX 20210916 0 9.4 9.4 9.4 9.4 0 9.4
TSLA.US Tesla Inc 20210916 0 752.83 758.91 747.61 756.99 13923400 756.99 up up correct
TSP.US TuSimple Holdings Inc 20210916 0 40 40.42 37.37 37.75 3108200 37.75 down down correct
TSRI.US TSR Inc 20210916 0 11.31 11.88 11.02 11.79 82400 11.79 up up correct
TTCF.US Tattooed Chef Inc 20210916 0 19.5 19.82 19.21 19.32 694200 19.32 down up incorrect
TTD.US The Trade Desk Inc 20210916 0 70.45 73.4 70.1 73.2 3244900 73.2 up down incorrect
TTEC.US TTEC Holdings Inc 20210916 0 98.84 99.28 97.15 97.47 84877 96.9787 down down correct
TTEK.US Tetra Tech Inc 20210916 0 147.69 147.965 145.15 147.44 171558 147.2803 down up incorrect
TTGT.US TechTarget Inc 20210916 0 87.45 88.61 86.42 88.12 87000 88.12 up up correct
TTMI.US TTM Technologies Inc 20210916 0 13.5 13.56 13.42 13.43 747300 13.43 down down correct
TTNP.US Titan Pharmaceuticals Inc 20210916 0 2.06 2.08 1.97 2.04 126300 2.04 down down correct
TTOO.US T2 Biosystems Inc 20210916 0 1.02 1.05 0.986 1 3667800 1 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210916 0 8.2 8.4175 8.1916 8.31 656425 7.66 up up correct
TTWO.US Take 20210916 0 152.11 153.21 151.32 151.89 863000 151.89 down down correct
TUEM.US Tuesday Morning Corporation 20210916 0 1.97 2.34 1.97 2.22 20735000 2.22 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210916 0 9.64 9.64 9.64 9.64 0 9.64
TUGCU.US TradeUP Global Corporation 20210916 0 9.86 9.86 9.86 9.86 1400 9.86
TURN.US 180 Degree Capital Corp 20210916 0 7.11 7.2 7.11 7.16 16600 7.16 up up correct
TUSK.US Mammoth Energy Services Inc 20210916 0 2.71 2.72 2.57 2.68 98600 2.68 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20210916 0 10.055 10.07 10.055 10.07 11400 10.07 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210916 0 10.52 10.52 10.52 10.52 0 10.52
TVACW.US Thayer Ventures Acquisition Corporation 20210916 0 1.14 1.14 1.14 1.14 0 1.14
TVTX.US Travere Therapeutics Inc 20210916 0 23.425 23.425 21.91 22.44 1159006 22.44 down down correct
TVTY.US Tivity Health Inc 20210916 0 22.73 22.79 22.33 22.67 327800 22.67 down down correct
TW.US Tradeweb Markets Inc 20210916 0 85.36 86.02 84.73 84.81 293100 84.7403 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20210916 0 9.69 9.69 9.659 9.659 3900 9.659 down down correct
TWCBU.US Bilander Acquisition Corp. Unit 20210916 0 9.87 9.9 9.67 9.9 4700 9.9 up up correct
TWCBW.US Bilander Acquisition Corp. Warrant 20210916 0 1 1.39 0.9253 1.39 6491 1.39 up up correct
TWIN.US Twin Disc Incorporated 20210916 0 11.25 11.25 10.67 10.94 10700 10.94 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20210916 0 28.23 31.53 28.15 31.46 2314500 31.46 up up correct
TWLVU.US Twelve Seas Investment Company II 20210916 0 9.85 9.85 9.85 9.85 500 9.85
TWLVW.US Twelve Seas Investment Company II 20210916 0 0.645 0.7199 0.6201 0.68 6403 0.68 up up correct
TWNK.US Hostess Brands Inc 20210916 0 16.08 16.15 15.925 16.07 1146300 16.07 down down correct
TWNKW.US Hostess Brands Inc 20210916 0 2.29 2.36 2.26 2.32 149700 2.32 up up correct
TWOU.US 2U Inc 20210916 0 33.16 34.26 32.76 34.21 796200 34.21 up down incorrect
TWST.US Twist Bioscience Corporation 20210916 0 112.18 114.07 107.93 113.87 383200 113.87 up up correct
TXG.US 10x Genomics Inc 20210916 0 156.18 160.47 153.845 159.99 608700 159.99 up up correct
TXMD.US TherapeuticsMD Inc 20210916 0 0.72 0.72 0.68 0.71 7090400 0.71 down down correct
TXN.US Texas Instruments Incorporated 20210916 0 196.585 197.34 194.85 196.82 2661473 195.6152 up up correct
TXRH.US Texas Roadhouse Inc 20210916 0 90.76 92.47 90.76 91.62 503093 91.2012 up up correct
TYHT.US Shineco Inc 20210916 0 10.58 12.08 10.52 11.9 115700 11.9 up up correct
TYME.US Tyme Technologies Inc 20210916 0 1.02 1.05 1.01 1.04 720600 1.04 up up correct
TYRA.US Tyra Biosciences Inc 20210916 0 25.83 26.64 20.63 20.81 696489 20.81 down down correct
TZOO.US Travelzoo 20210916 0 11.13 11.5 11.13 11.31 91800 11.31 up up correct
TZPS.US TZP Strategies Acquisition Corp 20210916 0 9.67 9.75 9.67 9.74 4900 9.74 up down incorrect
TZPSU.US TZP Strategies Acquisition Corp 20210916 0 9.84 9.86 9.84 9.86 18900 9.86 up down incorrect
TZPSW.US TZP Strategies Acquisition Corp 20210916 0 0.525 0.525 0.525 0.525 10300 0.525
UAL.US United Airlines Holdings Inc 20210916 0 43.86 45.41 43.85 44.47 12204300 44.47 up down incorrect
UBCP.US United Bancorp Inc 20210916 0 15.15 15.31 15 15.01 5048 14.8681 down down correct
UBFO.US United Security Bancshares 20210916 0 8.05 8.05 8 8.04 18952 7.9304 down down correct
UBOH.US United Bancshares Inc 20210916 0 30.1698 31.8 29.53 30.62 10102 30.3985 up up correct
UBSI.US United Bankshares Inc 20210916 0 33.64 33.64 32.74 32.81 461059 32.4794 down down correct
UBX.US Unity Biotechnology Inc 20210916 0 2.96 3.006 2.845 2.97 337000 2.97 up up correct
UCBI.US United Community Banks Inc 20210916 0 29.1 29.25 28.64 28.76 447185 28.5901 down down correct
UCBIO.US United Community Banks Inc 20210916 0 27.96 28.023 27.46 27.7 16200 27.2712 down down correct
UCL.US uCloudlink Group Inc 20210916 0 6.37 6.64 5.86 5.9 89328 5.9 down up incorrect
UCTT.US Ultra Clean Holdings Inc 20210916 0 46.67 48.03 46.39 47.84 334700 47.84 up down incorrect
UEIC.US Universal Electronics Inc 20210916 0 50.66 51.55 50.41 50.81 54500 50.81 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210916 0 4.62 4.69 4.42 4.63 135600 4.63 up down incorrect
UFCS.US United Fire Group Inc 20210916 0 23.48 24.02 22.22 22.83 80063 22.6731 down down correct
UFPI.US UFP Industries Inc 20210916 0 70.32 70.43 69.72 70.09 185840 69.9279 down down correct
UFPT.US UFP Technologies Inc 20210916 0 64.59 65.32 63.59 63.74 15200 63.74 down up incorrect
UG.US United 20210916 0 14.4 14.4 14.2 14.2 4030 14.2 down down correct
UGRO.US urban 20210916 0 13.6 14.38 13.2 14.17 163714 14.17 up up correct
UHAL.US AMERCO 20210916 0 663.92 663.92 655.87 658.7 29432 658.2375 down down correct
UIHC.US United Insurance Holdings Corp 20210916 0 2.91 2.9599 2.76 2.8 647159 2.7645 down down correct
UK.US Ucommune International Ltd 20210916 0 0.97 0.9953 0.97 0.984 57327 0.984 up down incorrect
UKOMW.US Ucommune International Ltd 20210916 0 0.21 0.21 0.152 0.152 26485 0.152 down down correct
ULBI.US Ultralife Corporation 20210916 0 7.51 7.54 7.2 7.46 128600 7.46 down down correct
ULCC.US Frontier Group Holdings Inc 20210916 0 14.43 15.01 14.38 14.84 369800 14.84 up up correct
ULH.US Universal Logistics Holdings Inc 20210916 0 20.61 21.03 20.15 20.26 90520 20.1471 down down correct
ULTA.US Ulta Beauty Inc 20210916 0 375.5 383.66 375.13 382.32 526300 382.32 up up correct
UMBF.US UMB Financial Corporation 20210916 0 90.67 91.37 88.55 89.63 262381 89.3151 down down correct
UMPQ.US Umpqua Holdings Corporation 20210916 0 19.79 19.92 19.36 19.39 1420784 19.1939 down down correct
UNAM.US Unico American Corporation 20210916 0 3.3 3.48 3.22 3.48 60000 3.48 up up correct
UNB.US Union Bankshares Inc 20210916 0 31.5 33 30.77 31.65 14961 31.3246 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20210916 0 2.89 2.91 2.77 2.85 205200 2.85 down down correct
UNIQX.US UNIQX 20210916 0 28.08 28.08 28.08 28.08 0 28.08
UNIT.US Uniti Group Inc 20210916 0 12.77 12.92 12.71 12.77 1749638 12.622
UNTY.US Unity Bancorp Inc 20210916 0 22.65 22.77 22.365 22.58 9138 22.4928 down down correct
UONE.US Urban One Inc 20210916 0 7.52 7.79 7.47 7.64 165700 7.64 up up correct
UONEK.US Urban One Inc 20210916 0 6.43 6.5 5.89 5.93 278100 5.93 down down correct
UPC.US Universe Pharmaceuticals INC 20210916 0 2.33 2.375 2.23 2.27 86000 2.27 down down correct
UPLD.US Upland Software Inc 20210916 0 36.2 37.07 36.1 36.94 127718 36.94 up up correct
UPST.US Upstart Holdings Inc 20210916 0 278.14 296.82 278 293.26 5304200 293.26 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210916 0 9.95 9.95 9.95 9.95 5100 9.95
UPTDW.US TradeUP Acquisition Corp. Warrant 20210916 0 0.4123 0.45 0.412 0.42 15600 0.42 up up correct
UPWK.US Upwork Inc 20210916 0 46.93 47.94 46.53 47.51 852400 47.51 up up correct
URBN.US Urban Outfitters Inc 20210916 0 32.85 33.53 32.74 32.8 1121800 32.8 down down correct
URGN.US UroGen Pharma Ltd 20210916 0 15.23 16.11 15.11 16.04 52500 16.04 up up correct
UROY.US Uranium Royalty Corp 20210916 0 5.48 5.6 5 5.32 3805500 5.32 down down correct
USAK.US USA Truck Inc 20210916 0 14.41 14.49 14 14.21 25300 14.21 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20210916 0 10.74 10.74 10.26 10.4 27600 10.4 down down correct
USAU.US U.S. Gold Corp 20210916 0 10.32 10.32 10.02 10.15 28400 10.15 down down correct
USCB.US US Century Bank 20210916 0 12.21 12.21 12 12.1 97600 12.1 down down correct
USEG.US U.S. Energy Corp 20210916 0 4.4 4.52 4.28 4.42 202000 4.42 up up correct
USIO.US Usio Inc 20210916 0 6 6.23 5.9 6.19 40300 6.19 up down incorrect
USLM.US United States Lime & Minerals Inc 20210916 0 133.75 135 132.44 133.2 3535 133.0461 down down correct
USQIX.US USQ Core Real Estate Fund 20210916 0 26.28 26.28 26.28 26.28 0 26.28
USQSX.US USQ Core Real Estate Fund 20210916 0 26.3 26.3 26.3 26.3 0 26.3
USWS.US U.S. Well Services Inc 20210916 0 0.7 0.7116 0.695 0.7007 183041 2.4525 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210916 0 0.14 0.14 0.1389 0.1389 1654 0.1389 down down correct
UTHR.US United Therapeutics Corporation 20210916 0 204.27 207.14 202.51 205.14 248300 205.14 up down incorrect
UTMD.US Utah Medical Products Inc 20210916 0 89.18 91.687 88.12 89.99 40325 88.3687 up down incorrect
UTME.US United Time Technology Co. Ltd 20210916 0 5.51 6.36 5.51 6.15 307300 6.15 up up correct
UTSI.US UTStarcom Holdings Corp 20210916 0 1.18 1.3 1.16 1.3 326900 1.3 up up correct
UVSP.US Univest Financial Corporation 20210916 0 26.69 27.09 26.23 26.28 89534 26.1078 down down correct
UXIN.US Uxin Limited 20210916 0 3.01 3.02 2.89 2.91 1749000 2.91 down down correct
VABK.US Virginia National Bankshares Corporation 20210916 0 37.79 37.79 37.79 37.79 118 37.4725
VACC.US Vaccitech plc 20210916 0 16.5 16.5 15.56 16.5 47500 16.5
VALN.US Valneva SE 20210916 0 28 28.45 27.95 28.1 239800 28.1 up down incorrect
VALU.US Value Line Inc 20210916 0 33 33 31.49 32.18 7818 31.9597 down up incorrect
VAQC.US Vector Acquisition Corporation II 20210916 0 9.801 9.801 9.801 9.801 0 9.801
VBFC.US Village Bank and Trust Financial Corp 20210916 0 46.31 46.31 46.31 46.31 69 46.1942
VBIV.US VBI Vaccines Inc 20210916 0 3.14 3.22 3.09 3.21 1116600 3.21 up up correct
VBLT.US Vascular Biogenics Ltd 20210916 0 2.3 2.42 2.3 2.39 114800 2.39 up up correct
VBNK.US VersaBank Common Shares 20210916 0 11.05 11.05 11.05 11.05 365 11.05
VBTX.US Veritex Holdings Inc 20210916 0 36.12 36.12 35.07 35.19 311867 35.0278 down down correct
VC.US Visteon Corporation 20210916 0 97.33 98.08 95.71 96.71 344600 96.71 down down correct
VCEL.US Vericel Corporation 20210916 0 50.59 50.67 49.12 49.55 377300 49.55 down down correct
VCKA.US Vickers Vantage Corp. I 20210916 0 10.02 10.02 10.02 10.02 300 10.02
VCKAU.US Vickers Vantage Corp. I 20210916 0 10.26 10.26 10.26 10.26 200 10.26
VCKAW.US Vickers Vantage Corp. I 20210916 0 0.4951 0.55 0.4951 0.5199 15652 0.5199 up up correct
VCMIX.US Versus Capital Multi 20210916 0 29.11 29.11 29.11 29.11 0 28.8156
VCNX.US Vaccinex Inc 20210916 0 2.22 2.25 2.19 2.25 86500 2.25 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210916 0 26.35 26.35 26.35 26.35 0 26.163
VCTR.US Victory Capital Holdings Inc 20210916 0 34.25 34.88 34.0029 34.54 35847 34.3765 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210916 0 9.99 10.02 9.99 9.995 8700 9.995 up up correct
VCYT.US Veracyte Inc 20210916 0 46.45 46.93 45.01 46.81 294900 46.81 up up correct
VECO.US Veeco Instruments Inc 20210916 0 21.98 22.26 21.68 22.2 236100 22.2 up up correct
VECT.US VectivBio Holding AG 20210916 0 7.8 7.99 7.66 7.9 16100 7.9 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210916 0 4.03 4.086 3.83 3.92 62900 3.92 down down correct
VELO.US Velocity Acquisition Corp 20210916 0 9.8 9.82 9.75 9.79 34700 9.79 down down correct
VELOU.US Velocity Acquisition Corp 20210916 0 9.99 10 9.93 9.985 4600 9.985 down up incorrect
VELOW.US Velocity Acquisition Corp 20210916 0 0.6801 0.6998 0.67 0.6849 14013 0.6849 up up correct
VENA.US Venus Acquisition Corporation 20210916 0 9.99 10 9.99 9.99 4400 9.99
VENAR.US Venus Acquisition Corporation 20210916 0 0.46 0.48 0.46 0.48 0 0.48 up up correct
VENAU.US Venus Acquisition Corporation 20210916 0 10.71 10.73 10.71 10.73 200 10.73 up up correct
VEON.US VEON Ltd 20210916 0 2.17 2.23 2.13 2.2 3310000 2.2 up up correct
VERA.US Vera Therapeutics Inc 20210916 0 30.62 33.45 21.07 22.48 271400 22.48 down down correct
VERB.US Verb Technology Company Inc 20210916 0 1.897 1.897 1.81 1.88 1184900 1.88 down down correct
VERBW.US Verb Technology Company Inc 20210916 0 0.6451 0.7049 0.6202 0.64 10340 0.64 down down correct
VERI.US Veritone Inc 20210916 0 20.56 21.679 20.29 21.63 330500 21.63 up up correct
VERO.US Venus Concept Inc 20210916 0 2.2 2.327 2.19 2.28 152600 2.28 up up correct
VERU.US Veru Inc 20210916 0 8.87 8.88 8.67 8.78 613300 8.78 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20210916 0 65.64 69.91 64.83 69.87 538400 69.87 up up correct
VERX.US Vertex Inc 20210916 0 18.14 20.07 18.1 19.95 418800 19.95 up up correct
VERY.US Vericity Inc 20210916 0 9.3 9.88 8.348 8.37 16300 8.37 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20210916 0 4.31 4.55 4.31 4.45 19300 4.45 up down incorrect
VFF.US Village Farms International Inc 20210916 0 8.77 8.9 8.684 8.81 349100 8.81 up up correct
VFLEX.US VFLEX 20210916 0 27.67 27.67 27.67 27.67 0 27.4397
VG.US Vonage Holdings Corp 20210916 0 15.69 16.2 15.69 16.19 2623800 16.19 up up correct
VIA.US Via Renewables Inc 20210916 0 10.16 10.2 10 10.16 96680 10.0001
VIAC.US ViacomCBS Inc 20210916 0 40.2 40.6 39.945 40.43 7632989 40.1101 up down incorrect
VIACA.US ViacomCBS Inc 20210916 0 44.37 45.09 44.1022 44.86 58196 44.5389 up up correct
VIACP.US ViacomCBS Inc 20210916 0 65.72 65.99 65.06 65.66 43700 63.9147 down down correct
VIASP.US Via Renewables Inc 20210916 0 25.86 26 25.84 25.98 8400 25.4411 up up correct
VIAV.US Viavi Solutions Inc 20210916 0 16.34 16.34 16.1 16.16 1338100 16.16 down down correct
VICR.US Vicor Corporation 20210916 0 127.14 129.39 126.64 129.15 98300 129.15 up up correct
VIEW.US View Inc 20210916 0 5.42 5.62 5.32 5.51 1020200 5.51 up down incorrect
VIEWW.US View Inc 20210916 0 0.84 0.93 0.84 0.9199 32895 0.9199 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210916 0 9.945 9.945 9.945 9.945 0 9.945
VIIAW.US 7GC & Co. Holdings Inc 20210916 0 0.55 0.56 0.55 0.56 3560 0.56 up up correct
VINC.US Vincerx Pharma Inc 20210916 0 16.23 16.45 15.505 15.94 129200 15.94 down down correct
VINO.US Gaucho Group Holdings Inc 20210916 0 3.67 3.67 3.33 3.62 384690 3.62 down down correct
VINP.US Vinci Partners Investments Ltd 20210916 0 13.83 13.99 13.58 13.75 55700 13.5522 down down correct
VIOT.US Viomi Technology Co. Ltd 20210916 0 4.78 4.81 4.67 4.71 139600 4.71 down down correct
VIR.US Vir Biotechnology Inc 20210916 0 51.77 53.43 51.45 52.61 799500 52.61 up up correct
VIRC.US Virco Mfg. Corporation 20210916 0 3.4 3.67 3.4 3.51 8300 3.51 up up correct
VIRI.US Virios Therapeutics Inc 20210916 0 5.58 5.83 5.5 5.61 13900 5.61 up up correct
VIRT.US Virtu Financial Inc 20210916 0 24.47 24.6 24.23 24.33 1379391 24.1255 down down correct
VIRX.US Viracta Therapeutics Inc 20210916 0 8.34 8.64 8.14 8.52 86500 8.52 up up correct
VISL.US Vislink Technologies Inc 20210916 0 1.92 1.9698 1.87 1.91 1118870 1.91 down up incorrect
VITL.US Vital Farms Inc 20210916 0 18.41 18.415 17.76 17.86 198700 17.86 down down correct
VIVE.US Viveve Medical Inc 20210916 0 2.42 2.48 2.33 2.34 134500 2.34 down down correct
VIVO.US Meridian Bioscience Inc 20210916 0 19.57 19.57 18.88 19.48 289200 19.48 down down correct
VJET.US voxeljet AG 20210916 0 7.42 7.52 7.2 7.42 34900 7.42
VKTX.US Viking Therapeutics Inc 20210916 0 6.495 6.605 6.365 6.57 438900 6.57 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210916 0 9.88 9.88 9.88 9.88 0 9.88
VLCN.US Volcon Inc. Common stock 20210916 0 8.7 9.1 8.7 9.1 300 9.1 up up correct
VLDR.US Velodyne Lidar Inc 20210916 0 6.3 6.96 6.03 6.49 7096800 6.49 up up correct
VLDRW.US Velodyne Lidar Inc 20210916 0 1.53 1.81 1.53 1.65 21000 1.65 up down incorrect
VLGEA.US Village Super Market Inc 20210916 0 21.9 21.975 21.64 21.7 29760 21.4568 down down correct
VLN.US WT 20210916 0 0.5 0.57 0.48 0.5352 160202 0.5352 up down incorrect
VLON.US Vallon Pharmaceuticals Inc 20210916 0 7.16 7.34 6.29 6.58 127100 6.58 down down correct
VLY.US Valley National Bancorp 20210916 0 12.11 12.18 11.865 11.88 2488374 11.7836 down down correct
VLYPO.US Valley National Bancorp 20210916 0 25.62 25.79 25.61 25.62 4040 25.2776
VLYPP.US Valley National Bancorp 20210916 0 29.45 29.45 29.35 29.4 3697 29.0154 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20210916 0 10.07 10.07 10.04 10.07 20400 10.07
VMACU.US Vistas Media Acquisition Company Inc 20210916 0 10.76 10.76 10.7 10.7 1400 10.7 down up incorrect
VMACW.US Vistas Media Acquisition Company Inc 20210916 0 0.7301 0.7995 0.62 0.7005 21521 0.7005 down up incorrect
VMAR.US Vision Marine Technologies Inc 20210916 0 6.96 6.96 6.7 6.83 22400 6.83 down down correct
VMD.US Viemed Healthcare Inc 20210916 0 6.16 6.17 6 6 109900 6 down down correct
VMEO.US Vimeo Inc 20210916 0 34.27 35.46 33.65 34.89 1549700 34.89 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20210916 0 16.39 16.56 16.06 16.25 220100 16.25 down down correct
VNET.US 21Vianet Group Inc 20210916 0 19 19.27 18.51 19.11 1710900 19.11 up up correct
VNO.US PO 20210916 0 25.02 25.06 24.98 25.02 303627 24.7106
VNOM.US Viper Energy Partners LP 20210916 0 19.7 20.19 19.6 20 315741 19.6678 up up correct
VOD.US Vodafone Group Plc 20210916 0 16.17 16.295 16.0547 16.23 3981558 15.7015 up up correct
VOR.US Vor Biopharma Inc 20210916 0 15.57 15.57 14.28 14.69 230500 14.69 down down correct
VOSO.US Virtuoso Acquisition Corp 20210916 0 9.93 9.938 9.88 9.89 365800 9.89 down up incorrect
VOSOU.US Virtuoso Acquisition Corp 20210916 0 10.577 10.65 10.513 10.62 36300 10.62 up up correct
VOSOW.US Virtuoso Acquisition Corp 20210916 0 1.2387 1.5 1.11 1.35 94716 1.35 up down incorrect
VOXX.US VOXX International Corporation 20210916 0 11.36 12.08 11.29 11.86 197100 11.86 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210916 0 9.88 9.9 9.86 9.9 32500 9.9 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20210916 0 10.2 10.32 10.2 10.3 31800 10.3 up down incorrect
VPCBW.US VPC Impact Acquisition Holdings II 20210916 0 1.2 1.2 1.145 1.2 8007 1.2
VQS.US Viq Solutions Inc 20210916 0 3.42 3.66 3.25 3.34 207106 3.34 down up incorrect
VRA.US Vera Bradley Inc 20210916 0 10.24 10.28 10.07 10.14 187000 10.14 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210916 0 8.5 8.8 8.1 8.64 179900 8.64 up up correct
VRAY.US ViewRay Inc 20210916 0 6.32 6.64 6.27 6.61 1265400 6.61 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20210916 0 11.81 12.36 11.71 11.88 238100 11.88 up up correct
VRDN.US Viridian Therapeutics Inc 20210916 0 11.69 12.1461 11.54 11.9 10249 11.9 up up correct
VREX.US Varex Imaging Corporation 20210916 0 29.02 29.78 29.02 29.5 229000 29.5 up up correct
VRM.US Vroom Inc 20210916 0 24.53 24.845 24.08 24.47 1686300 24.47 down down correct
VRME.US VerifyMe Inc 20210916 0 3.3001 3.465 3 3.15 64200 3.15 down down correct
VRNA.US Verona Pharma plc 20210916 0 5.46 5.525 5.4 5.52 319400 5.52 up up correct
VRNS.US Varonis Systems Inc 20210916 0 68.35 69.39 67.62 69.23 529100 69.23 up down incorrect
VRNT.US Verint Systems Inc 20210916 0 44.72 45.1 44.21 44.77 551100 44.77 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20210916 0 5.99 5.99 5.52 5.75 1116400 5.75 down down correct
VRRM.US Verra Mobility Corporation 20210916 0 14.8 14.93 14.575 14.65 690500 14.65 down down correct
VRSK.US Verisk Analytics Inc 20210916 0 203.94 204.87 201.575 202.45 938037 202.1936 down up incorrect
VRSN.US VeriSign Inc 20210916 0 224.31 225.24 223.25 224.73 376500 224.73 up up correct
VRTS.US Virtus Investment Partners Inc 20210916 0 324.78 326 319.93 325.36 33739 323.7823 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20210916 0 188.85 189.54 185.44 187.1 1548200 187.1 down up incorrect
VS.US Versus Systems Inc 20210916 0 4.59 4.69 4.59 4.6001 6200 4.6001 up down incorrect
VSAT.US Viasat Inc 20210916 0 49 51.23 48.91 50.83 526500 50.83 up up correct
VSEC.US VSE Corporation 20210916 0 48.3 48.86 45.52 46.27 25705 46.1955 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210916 0 6.61 6.61 6.61 6.61 0 6.5443
VSLCX.US Invesco Senior Loan Fund Class C 20210916 0 6.62 6.62 6.62 6.62 0 6.5663
VSLYX.US If Inv Snr Fnd Y 20210916 0 6.6 6.6 6.6 6.6 0 6.5302
VSSYW.US Versus Systems Inc 20210916 0 2.56 2.56 2.56 2.56 0 2.56
VSTA.US Vasta Platform Limited 20210916 0 5.16 5.1634 4.95 4.95 77886 4.95 down down correct
VSTM.US Verastem Inc 20210916 0 2.56 2.7 2.54 2.7 1463500 2.7 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210916 0 9.93 9.96 9.92 9.92 12400 9.92 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20210916 0 0.17 0.2 0.15 0.2 28122 0.2 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210916 0 10.19 10.25 10.19 10.25 17400 10.25 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210916 0 0.2121 0.2209 0.2001 0.2028 54025 0.2028 down down correct
VTGN.US VistaGen Therapeutics Inc 20210916 0 2.93 3 2.87 2.92 598900 2.92 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20210916 0 9.75 9.75 9.75 9.75 1500 9.75
VTIQU.US VectoIQ Acquisition II Corp 20210916 0 9.93 9.93 9.87 9.87 11900 9.87 down down correct
VTIQW.US VectoIQ Acquisition Corp. II 20210916 0 0.89 0.91 0.89 0.91 5800 0.91 up up correct
VTNR.US Vertex Energy Inc 20210916 0 6.59 6.647 6.171 6.2 1036300 6.2 down down correct
VTRS.US Viatris Inc 20210916 0 13.74 13.85 13.56 13.69 5252681 13.5749 down down correct
VTRU.US Vitru Limited 20210916 0 16.66 17.56 16 16.06 32426 16.06 down down correct
VTSI.US VirTra Inc 20210916 0 9.23 9.2347 8.91 9.14 89700 9.14 down down correct
VTVT.US vTv Therapeutics Inc 20210916 0 1.74 1.76 1.72 1.73 254700 1.73 down down correct
VUZI.US Vuzix Corporation 20210916 0 11.66 11.99 11.33 11.83 2243400 11.83 up up correct
VVOS.US Vivos Therapeutics Inc 20210916 0 4.75 4.8 4.56 4.65 183600 4.65 down down correct
VVPR.US VivoPower International PLC 20210916 0 5.92 5.99 5.57 5.57 107900 5.57 down up incorrect
VWE.US Vintage Wine Estates Inc 20210916 0 11.19 11.51 10.78 10.93 207700 10.93 down down correct
VWTR.US Vidler Water Resources Inc 20210916 0 12.63 12.73 12.46 12.59 104500 12.59 down down correct
VXRT.US Vaxart Inc 20210916 0 8.14 8.27 8.02 8.22 1939300 8.22 up up correct
VYGR.US Voyager Therapeutics Inc 20210916 0 3.09 3.13 2.95 3.03 105200 3.03 down down correct
VYNE.US VYNE Therapeutics Inc 20210916 0 1.49 1.57 1.45 1.57 626100 1.57 up up correct
VYNT.US Vyant Bio Inc 20210916 0 2.36 2.41 2.35 2.4 33200 2.4 up up correct
WABC.US Westamerica Bancorporation 20210916 0 55.17 55.29 54.35 54.63 93989 54.22 down down correct
WAFD.US Washington Federal Inc 20210916 0 33.16 33.45 32.55 32.67 554007 32.4635 down down correct
WAFDP.US Washington Federal Inc 20210916 0 26.71 26.72 26.51 26.71 32800 26.0975
WAFU.US Wah Fu Education Group Limited 20210916 0 6.14 7.19 6.004 6.66 443700 6.66 up up correct
WAL.US PA 20210916 0 25.35 26.5 25.3 25.65 3187189 25.65 up up correct
WALD.US Waldencast Acquisition Corp 20210916 0 9.79 9.84 9.79 9.84 3600 9.84 up up correct
WALDU.US Waldencast Acquisition Corp 20210916 0 10.055 10.15 10.044 10.15 5600 10.15 up up correct
WALDW.US Waldencast Acquisition Corp 20210916 0 0.78 0.78 0.77 0.77 5400 0.77 down down correct
WASH.US Washington Trust Bancorp Inc 20210916 0 50.72 50.72 49.65 49.72 30681 48.7737 down down correct
WATT.US Energous Corporation 20210916 0 2.21 2.219 2.11 2.13 1558100 2.13 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210916 0 7.71 7.84 7.71 7.72 5700 7.72 up up correct
WB.US Weibo Corporation 20210916 0 52.11 52.55 51.48 51.52 489700 51.52 down down correct
WBA.US Walgreens Boots Alliance Inc 20210916 0 50.11 50.35 49.32 49.94 5413160 49.453 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20210916 0 60.37 61.45 60.13 61.43 125500 61.43 up down incorrect
WDAY.US Workday Inc 20210916 0 268.49 271.49 267.73 271.07 986600 271.07 up up correct
WDC.US Western Digital Corporation 20210916 0 58.05 58.8 57.78 58.28 2328700 58.28 up up correct
WDFC.US WD 20210916 0 226.33 231.1 223.98 228.29 63545 227.5736 up up correct
WE.US WT 20210916 0 1.6279 1.91 1.6279 1.91 65963 1.91 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210916 0 13.7 13.7 13.7 13.7 0 13.675
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210916 0 14.42 14.42 14.42 14.42 0 14.395
WEJO.US Wejo Group Limited Common Shares 20210916 0 9.93 9.938 9.88 9.89 365800 9.89 down up incorrect
WEN.US The Wendy's Company 20210916 0 22.5 22.5525 22.305 22.52 1360780 22.3928 up up correct
WERN.US Werner Enterprises Inc 20210916 0 46.71 47.13 46.23 46.43 564021 46.1876 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20210916 0 14.32 14.32 14.32 14.32 0 14.2955
WETF.US WisdomTree Investments Inc 20210916 0 5.92 5.94 5.765 5.78 823988 5.7545 down up incorrect
WEYS.US Weyco Group Inc 20210916 0 22.64 23.82 22.0501 22.8 11074 22.8 up up correct
WFC.US PD 20210916 0 25.22 25.26 25.18 25.23 523941 24.9565 up down incorrect
WFCF.US Where Food Comes From Inc 20210916 0 13.5 14 12.68 14 11900 14 up up correct
WFCPX.US Wells Fargo & Co Non 20210916 0 20.32 20.32 20.32 20.32 0 20.32
WFRD.US Weatherford International plc Ordinary Shares 20210916 0 17.63 18.54 17.54 18.04 755000 18.04 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210916 0 26.71 26.936 26.682 26.821 4600 26.821 up up correct
WHF.US WhiteHorse Finance Inc 20210916 0 15.85 16.02 15.8 15.97 99584 15.1348 up up correct
WHFBZ.US WHFBZ 20210916 0 25.39 25.39 25.39 25.39 303 24.9892
WHLM.US Wilhelmina International Inc 20210916 0 5.65 5.8 5.57 5.76 32200 5.76 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210916 0 3.13 3.19 3.12 3.12 19500 3.12 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210916 0 16.859 16.859 16.8 16.8 600 16.8 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210916 0 11.558 11.558 10.95 11.015 10600 11.015 down up incorrect
WILC.US G. Willi 20210916 0 21.51 21.66 21.51 21.63 1400 21.63 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210916 0 3.84 3.89 3.76 3.77 805800 3.77 down down correct
WINA.US Winmark Corporation 20210916 0 201.25 204.31 201.25 204.31 6755 198.0631 up up correct
WING.US Wingstop Inc 20210916 0 181.67 186.59 181.67 184.75 259665 184.5609 up up correct
WINT.US Windtree Therapeutics Inc 20210916 0 1.81 1.83 1.76 1.82 77800 1.82 up up correct
WINVU.US WinVest Acquisition Corp Unit 20210916 0 10.1 10.12 10.06 10.11 13400 10.11 up up correct
WIRE.US Encore Wire Corporation 20210916 0 88.35 89 84.8211 84.85 79875 84.8329 down down correct
WISA.US Summit Wireless Technologies Inc 20210916 0 3.04 3.08 2.97 3 68600 3 down up incorrect
WISH.US ContextLogic Inc 20210916 0 6.33 6.473 6.273 6.31 25877800 6.31 down up incorrect
WIX.US Wix.com Ltd 20210916 0 211.39 212.731 206.24 209.4 782300 209.4 down down correct
WKEY.US WISeKey International Holding AG 20210916 0 8.06 8.54 7.98 8.36 937700 8.36 up down incorrect
WKHS.US Workhorse Group Inc 20210916 0 8.15 8.37 8.03 8.27 3861400 8.27 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20210916 0 31.5 32.7 31 32.46 173600 32.46 up up correct
WKSP.US Worksport Ltd. Common Stock 20210916 0 6.3 6.9 6.01 6.88 1222800 6.88 up up correct
WKSPW.US Worksport Ltd. Warrant 20210916 0 1.7201 1.75 1.5581 1.65 111838 1.65 down down correct
WLDN.US Willdan Group Inc 20210916 0 34.23 34.23 32.82 32.84 47500 32.84 down down correct
WLFC.US Willis Lease Finance Corporation 20210916 0 37.89 37.89 36.81 37.35 1700 37.35 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20210916 0 236.11 236.83 234.01 234.05 2005339 232.4463 down down correct
WMG.US Warner Music Group Corp 20210916 0 40.77 41 40.2 40.48 660183 40.3398 down down correct
WMPN.US William Penn Bancorporation 20210916 0 12.21 12.48 12.21 12.48 62600 12.48 up up correct
WNEB.US Western New England Bancorp Inc 20210916 0 8.12 8.12 8 8.07 37111 8.0281 down down correct
WNW.US Wunong Net Technology Company Limited 20210916 0 4.39 4.7408 4.32 4.67 183782 4.67 up up correct
WOOF.US Petco Health and Wellness Company Inc 20210916 0 22.45 22.79 22.42 22.7 1694000 22.7 up up correct
WORX.US SCWorx Corp 20210916 0 2.22 2.3 2.21 2.24 369800 2.24 up up correct
WPRT.US Westport Fuel Systems Inc 20210916 0 3.41 3.43 3.34 3.37 739000 3.37 down down correct
WRAP.US Wrap Technologies Inc 20210916 0 6.4 6.7 6.39 6.61 161600 6.61 up up correct
WRLD.US World Acceptance Corporation 20210916 0 196 197.41 193.79 193.79 9600 193.79 down down correct
WSBC.US WesBanco Inc 20210916 0 31.885 31.885 31.11 31.25 293944 30.9462 down down correct
WSBCP.US WesBanco Inc 20210916 0 28.37 28.37 28.098 28.15 17100 27.7388 down down correct
WSBF.US Waterstone Financial Inc 20210916 0 19.93 20.14 19.88 19.89 64364 19.6971 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210916 0 31.43 32.47 31.345 31.9 3951900 31.9 up up correct
WSFS.US WSFS Financial Corporation 20210916 0 44.71 44.71 43.64 43.75 140432 43.6443 down down correct
WSTG.US Wayside Technology Group Inc 20210916 0 26.12 26.12 26.12 26.12 860 25.9812
WTBA.US West Bancorporation Inc 20210916 0 29.4 29.71 29.23 29.49 79695 29.2804 up up correct
WTER.US The Alkaline Water Company Inc 20210916 0 1.61 1.637 1.55 1.59 1350800 1.59 down down correct
WTFC.US Wintrust Financial Corporation 20210916 0 75.61 75.62 73.96 74.27 234408 74.0202 down down correct
WTFCM.US Wintrust Financial Corporation 20210916 0 28.49 28.84 28.49 28.6953 7557 27.8539 up up correct
WTFCP.US Wintrust Financial Corporation 20210916 0 28.93 29.17 28.82 29.15 15800 28.2754 up down incorrect
WTRH.US Waitr Holdings Inc 20210916 0 0.95 1.01 0.95 0.979 6800200 0.979 up down incorrect
WTW.US Weight Watchers International Inc 20210916 0 21.15 21.345 20.91 21.01 21646 21.01 down up incorrect
WVE.US Wave Life Sciences Ltd 20210916 0 5.52 5.52 5.12 5.5 365800 5.5 down down correct
WVFC.US WVS Financial Corp 20210916 0 15.65 15.65 15.6 15.6 3745 15.5013 down down correct
WVVI.US Willamette Valley Vineyards Inc 20210916 0 12.6 12.64 12.55 12.56 8700 12.56 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20210916 0 7.18 7.41 7.1 7.175 8199 6.9485 down down correct
WW.US WW International Inc 20210916 0 20.92 21.41 20.81 21 1320900 21 up down incorrect
WWD.US Woodward Inc 20210916 0 122.37 122.685 117.74 117.93 560477 117.7698 down down correct
WYNN.US Wynn Resorts Limited 20210916 0 83.91 85.42 82.81 84.37 13217800 84.37 up up correct
XAIR.US Beyond Air Inc 20210916 0 11.56 12.64 11.41 12.03 1321300 12.03 up up correct
XBIO.US Xenetic Biosciences Inc 20210916 0 2.37 2.39 2.31 2.34 252300 2.34 down down correct
XBIOW.US Xenetic Biosciences Inc 20210916 0 1.72 1.72 1.72 1.72 0 1.72
XBIT.US XBiotech Inc 20210916 0 15.75 15.78 15.38 15.66 27300 15.66 down down correct
XCAPX.US ACAP Strategic Fund 20210916 0 25.83 25.83 25.83 25.83 0 25.83
XCBFX.US Capstone Church Bond Fund 20210916 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210916 0 10.7 10.7 10.7 10.7 0 10.632
XCUR.US Exicure Inc 20210916 0 1.36 1.39 1.33 1.38 140500 1.38 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210916 0 19.15 19.15 19.15 19.15 0 19.15
XEL.US Xcel Energy Inc 20210916 0 65.35 65.94 64.91 65 3098723 64.557 down down correct
XELA.US Exela Technologies Inc 20210916 0 2.07 2.16 2.06 2.1 9833200 2.1 up up correct
XELB.US Xcel Brands Inc 20210916 0 1.74 1.75 1.63 1.72 39200 1.72 down down correct
XENE.US Xenon Pharmaceuticals Inc 20210916 0 17.3 17.52 16.35 17 332300 17 down down correct
XENT.US Intersect ENT Inc 20210916 0 27.195 27.34 27.11 27.32 204100 27.32 up up correct
XERS.US Xeris Pharmaceuticals Inc 20210916 0 2.53 2.54 2.44 2.53 936100 2.53
XFOR.US X4 Pharmaceuticals Inc 20210916 0 4.8 5.03 4.66 4.98 83200 4.98 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210916 0 829.99 829.99 829.99 829.99 0 803.3285
XGN.US Exagen Inc 20210916 0 14.11 14.3 13.292 13.82 34600 13.82 down down correct
XILSX.US Pioneer ILS Interval Fund 20210916 0 8.56 8.56 8.56 8.56 0 8.56
XLNX.US Xilinx Inc 20210916 0 155.94 158.08 154.38 157.25 1903164 156.9564 up up correct
XLRN.US Acceleron Pharma Inc 20210916 0 134.22 134.7 130.07 133.77 147100 133.77 down down correct
XM.US Qualtrics International Inc 20210916 0 47.23 48.59 47.01 48.15 896743 48.15 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20210916 0 66.11 67.89 64.38 67.06 314800 67.06 up up correct
XNCR.US Xencor Inc 20210916 0 33.38 33.56 32.51 33.42 164300 33.42 up up correct
XNET.US Xunlei Limited 20210916 0 3.17 3.22 3.06 3.22 215600 3.22 up down incorrect
XOG.US Extraction Oil & Gas Inc 20210916 0 51.98 52.99 51.49 51.49 105100 51.49 down down correct
XOMA.US XOMA Corporation 20210916 0 24.11 24.975 23.71 24.3 24755 24.3 up up correct
XOMAO.US XOMA Corporation 20210916 0 26.625 26.74 26.576 26.74 6500 26.2212 up up correct
XOMAP.US XOMA Corporation 20210916 0 26.6 26.61 26.55 26.61 1500 26.0884 up up correct
XONE.US The ExOne Company 20210916 0 23.55 23.55 22.77 23.4 329300 23.4 down up incorrect
XOS.US Xos Inc 20210916 0 6.82 7.3 6.22 6.79 1748900 6.79 down down correct
XOSWW.US Xos Equity Warrants 20210916 0 1.19 1.19 1.08 1.18 39407 1.18 down down correct
XP.US XP Inc 20210916 0 46.34 46.55 45.86 46.16 718200 46.16 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20210916 0 9.94 9.95 9.82 9.82 5409 9.82 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210916 0 10.24 10.24 10.1 10.14 165000 10.14 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210916 0 10.73 10.73 10.693 10.693 700 10.693 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210916 0 2.25 2.31 2.25 2.31 2725 2.31 up up correct
XPEL.US XPEL Inc 20210916 0 83.3 84.97 83 84 192800 84 up up correct
XPER.US Xperi Holding Corporation 20210916 0 20.15 20.39 19.69 20.12 368329 20.12 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20210916 0 6.61 6.61 6.61 6.61 0 6.564
XRAY.US DENTSPLY SIRONA Inc 20210916 0 62.55 63.1 61.96 62.21 1081494 61.9749 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210916 0 0.4741 0.4741 0.4496 0.4552 41255 0.4552 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210916 0 21.03 21.315 20.84 20.98 2941164 20.5095 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20210916 0 10.95 10.95 10.95 10.95 0 10.8752
XSICX.US Voya Senior Income Fund Class 20210916 0 10.93 10.93 10.93 10.93 0 10.8631
XSIIX.US ING Senior Incm Fd 20210916 0 10.91 10.91 10.91 10.91 0 10.8302
XSILX.US XSILX 20210916 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210916 0 10.96 10.96 10.96 10.96 0 10.8802
XSLCX.US Invesco Senior Loan Fund Class 20210916 0 6.62 6.62 6.62 6.62 0 6.62
XSPA.US XpresSpa Group Inc 20210916 0 1.68 1.72 1.64 1.71 983300 1.71 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210916 0 4.06 4.42 4.01 4.11 15600 4.11 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20210916 0 3.09 3.12 3.02 3.1 591200 3.1 up up correct
YELL.US Yellow Corporation 20210916 0 5.51 5.8 5.46 5.58 1050000 5.58 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210916 0 3.11 3.26 3.04 3.09 112700 3.09 down down correct
YI.US 111 Inc 20210916 0 6.13 6.28 5.93 6.26 297900 6.26 up up correct
YJ.US Yunji Inc 20210916 0 0.71 0.72 0.682 0.7 189500 0.7 down down correct
YMAB.US Y 20210916 0 33.41 33.91 32.52 33.9 118800 33.9 up up correct
YMTX.US Yumanity Therapeutics Inc 20210916 0 11.46 13.9 11.46 12.04 1633800 12.04 up up correct
YNDX.US Yandex N.V 20210916 0 81.99 82.62 80.85 80.98 1635300 80.98 down up incorrect
YORW.US The York Water Company 20210916 0 44.14 45.05 43.35 44.96 109458 44.5933 up up correct
YQ.US 17 Education & Technology Group Inc 20210916 0 4.32 4.44 4.16 4.4 175825 4.4 up up correct
YSAC.US Yellowstone Acquisition Company 20210916 0 10.096 10.11 10.08 10.08 4200 10.08 down down correct
YSACU.US Yellowstone Acquisition Company 20210916 0 10.5 10.5 10.5 10.5 200 10.5
YSACW.US Yellowstone Acquisition Company 20210916 0 0.85 0.85 0.8302 0.85 3001 0.85
YTEN.US Yield10 Bioscience Inc 20210916 0 6.19 6.31 6.1 6.18 16800 6.18 down down correct
YTRA.US Yatra Online Inc 20210916 0 1.94 2.085 1.92 2.06 406700 2.06 up down incorrect
YVR.US Liquid Media Group Ltd 20210916 0 1.66 1.68 1.61 1.65 457100 1.65 down down correct
YY.US JOYY Inc 20210916 0 54.79 55.23 51.13 54.31 1888852 53.7546 down down correct
Z.US Zillow Group Inc 20210916 0 90.25 92.97 89.631 92.88 3585600 92.88 up up correct
ZBRA.US Zebra Technologies Corporation 20210916 0 578.6 588.15 577.84 584.76 167300 584.76 up up correct
ZCMD.US Zhongchao Inc 20210916 0 1.54 1.57 1.54 1.57 22300 1.57 up up correct
ZD.US Ziff Davis Inc. 20210916 0 139.25 139.35 136.09 136.36 243700 136.36 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20210916 0 16.95 17.48 16.755 17.2 99300 17.2 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210916 0 4.99 5.22 4.89 5.19 419600 5.19 up up correct
ZEUS.US Olympic Steel Inc 20210916 0 25.23 25.4 24.7186 24.78 77174 24.7568 down down correct
ZG.US Zillow Group Inc 20210916 0 91.09 93.75 90.7 93.6 377400 93.6 up down incorrect
ZGNX.US Zogenix Inc 20210916 0 14.58 14.77 14.35 14.7 339600 14.7 up up correct
ZGYH.US Yunhong International 20210916 0 10.26 10.275 10.25 10.27 643400 10.27 up up correct
ZGYHU.US Yunhong International 20210916 0 10.59 10.59 10.59 10.59 0 10.59
ZGYHW.US Yunhong International 20210916 0 0.2701 0.2701 0.26 0.26 13191 0.26 down down correct
ZI.US ZoomInfo Technologies Inc 20210916 0 67.14 68.36 66.29 68.17 4128700 68.17 up up correct
ZION.US Zions Bancorporation National Association 20210916 0 58.27 58.76 57.54 57.7 996305 57.3645 down down correct
ZIONL.US ZIONL 20210916 0 27.86 27.88 27.71 27.88 4100 27.4361 up up correct
ZIONO.US Zions Bancorporation National Association 20210916 0 27.42 27.61 27.41 27.51 4300 27.1037 up up correct
ZIONP.US Zions Bancorporation National Association 20210916 0 25.15 25.15 25.12 25.15 1278 24.8972
ZIOP.US ZIOPHARM Oncology Inc 20210916 0 1.69 1.7 1.575 1.69 3080647 1.69
ZIVO.US Zivo Bioscience Inc. Common Stock 20210916 0 3.3 3.48 3.3 3.36 21000 3.36 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210916 0 1.03 1.03 1.03 1.03 200 1.03
ZIXI.US Zix Corporation 20210916 0 7.42 7.45 7.31 7.34 933000 7.34 down down correct
ZKIN.US ZK International Group Co. Ltd 20210916 0 3.29 3.39 3.18 3.29 89000 3.29
ZLAB.US Zai Lab Limited 20210916 0 124 128.1 122.97 126.39 316400 126.39 up up correct
ZM.US Zoom Video Communications Inc 20210916 0 277.68 279.29 273.5 278.22 4676300 278.22 up up correct
ZNGA.US Zynga Inc 20210916 0 7.9 8.1 7.83 7.99 13402800 7.99 up down incorrect
ZNTE.US Zanite Acquisition Corp 20210916 0 10.1 10.16 10.08 10.14 85400 10.14 up down incorrect
ZNTEU.US Zanite Acquisition Corp 20210916 0 10.478 10.478 10.478 10.478 1100 10.478
ZNTEW.US Zanite Acquisition Corp 20210916 0 0.794 0.85 0.794 0.84 5000 0.84 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20210916 0 73.58 74.31 72.37 72.84 200100 72.84 down down correct
ZS.US Zscaler Inc 20210916 0 273.25 274.64 266.71 274.39 2276200 274.39 up up correct
ZSAN.US Zosano Pharma Corporation 20210916 0 0.684 0.706 0.666 0.706 626400 0.706 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210916 0 9.72 9.72 9.72 9.72 0 9.72
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210916 0 9.92 9.92 9.9 9.92 450700 9.92
ZUMZ.US Zumiez Inc 20210916 0 38.73 40.06 38.5 39.54 459500 39.54 up up correct
ZVO.US Zovio Inc 20210916 0 2.4 2.44 2.39 2.41 56600 2.41 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210916 0 10.03 10.03 9.99 10.03 931262 10.03
ZWRK.US Z 20210916 0 9.7 9.7 9.7 9.7 0 9.7
ZWRKU.US Z 20210916 0 9.89 9.89 9.865 9.885 4200 9.885 down down correct
ZWRKW.US Z 20210916 0 0.6396 0.66 0.61 0.61 5686 0.61 down down correct
ZY.US Zymergen Inc 20210916 0 13.15 13.8 12.93 13.75 603800 13.75 up down incorrect
ZYNE.US Zynerba Pharmaceuticals Inc 20210916 0 4.34 4.35 4.255 4.32 319563 4.32 down down correct
ZYXI.US Zynex Inc 20210916 0 12.08 12.44 11.97 12.27 205400 12.27 up up correct

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