CollectAI

close-nasdaq_stocks

2021/09/17

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20210917 0 9.45 9.45 9.45 9.45 0 9.45
AACG.US ATA Creativity Global 20210917 0 2.76 2.79 2.62 2.68 17600 2.68 down down correct
AACIU.US Armada Acquisition Corp. I Unit 20210917 0 9.92 9.92 9.92 9.92 0 9.92
AADI.US Aadi Bioscience Inc 20210917 0 28.15 29.87 28.065 29.35 48000 29.35 up down incorrect
AAIDX.US AAIDX 20210917 0 22.5 22.5 22.5 22.5 0 21.839
AAL.US American Airlines Group Inc 20210917 0 19.94 20.32 19.54 19.73 32529300 19.73 down down correct
AAME.US Atlantic American Corporation 20210917 0 3.9 4 3.84 4 37300 4 up up correct
AAOI.US Applied Optoelectronics Inc 20210917 0 7.45 7.55 7.38 7.46 515800 7.46 up up correct
AAON.US AAON Inc 20210917 0 65.28 66.07 64.83 66 474463 65.8401 up down incorrect
AAPL.US Apple Inc 20210917 0 148.82 148.82 145.76 146.06 129868824 145.8471 down up incorrect
AATC.US Image Sensing Systems Inc 20210917 0 8.19 8.22 8.01 8.17 17100 8.0315 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20210917 0 77.95 78.42 75.3 75.63 936200 75.63 down down correct
ABCB.US Ameris Bancorp 20210917 0 47.53 48.11 46.87 47.83 1918280 47.5505 up up correct
ABCL.US AbCellera Biologics Inc 20210917 0 22.63 22.6337 19.81 20.36 14636227 20.36 down down correct
ABCM.US Abcam plc 20210917 0 20.65 20.98 20.37 20.59 90300 20.59 down down correct
ABEO.US Abeona Therapeutics Inc 20210917 0 1.24 1.27 1.17 1.2 865500 1.2 down down correct
ABGI.US ABG Acquisition Corp. I 20210917 0 9.69 9.75 9.69 9.75 18500 9.75 up up correct
ABIO.US ARCA biopharma Inc 20210917 0 3.04 3.11 2.97 3.1 129900 3.1 up up correct
ABMD.US Abiomed Inc 20210917 0 355.64 357.06 350.42 355 390000 355 down down correct
ABNB.US Airbnb Inc 20210917 0 169.3 170 163.61 166.59 20018200 166.59 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20210917 0 16.18 17.71 15.855 16.23 1542500 16.23 up up correct
ABSI.US Absci Corporation Common Stock 20210917 0 13.2 13.2 11.67 11.97 1929200 11.97 down up incorrect
ABST.US Absolute Software Corporation 20210917 0 11.54 11.94 11.4 11.71 139200 11.6335 up down incorrect
ABTX.US Allegiance Bancshares Inc 20210917 0 35.35 36.71 34.71 36.61 233984 36.5074 up up correct
ABUS.US Arbutus Biopharma Corporation 20210917 0 4.36 4.37 4.15 4.35 2827000 4.35 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20210917 0 2.58 2.9 2.56 2.86 286000 2.86 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20210917 0 16.16 16.77 16.03 16.7 3287200 16.7 up down incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20210917 0 9.74 9.74 9.74 9.74 0 9.74
ACAHU.US Atlantic Coastal Acquisition Corp 20210917 0 9.9 9.9 9.9 9.9 1600 9.9
ACAHW.US Atlantic Coastal Acquisition Corp 20210917 0 0.74 0.74 0.74 0.74 1 0.74
ACB.US Aurora Cannabis Inc 20210917 0 6.63 6.68 6.43 6.63 3191256 6.63
ACBAU.US Ace Global Business Acquisition Limited 20210917 0 10.34 10.34 10.34 10.34 0 10.34
ACBAW.US Ace Global Business Acquisition Limited 20210917 0 0.45 0.45 0.45 0.45 701 0.45
ACBI.US Atlantic Capital Bancshares Inc 20210917 0 22.76 22.93 22.63 22.86 346000 22.86 up down incorrect
ACCD.US Accolade Inc 20210917 0 46.19 46.27 44.35 45.41 3653142 45.41 down down correct
ACER.US Acer Therapeutics Inc 20210917 0 2.48 2.56 2.46 2.46 49982 2.46 down down correct
ACET.US Adicet Bio Inc 20210917 0 7.08 7.28 7.06 7.19 92575 7.19 up up correct
ACEV.US ACE Convergence Acquisition Corp 20210917 0 9.92 9.93 9.9 9.92 86100 9.92
ACEVU.US ACE Convergence Acquisition Corp 20210917 0 10.26 10.26 10.26 10.26 0 10.26
ACEVW.US ACE Convergence Acquisition Corp 20210917 0 0.6701 0.69 0.666 0.6898 4010 0.6898 up up correct
ACGL.US Arch Capital Group Ltd 20210917 0 39.13 39.48 39 39.3 4357600 39.3 up up correct
ACGLN.US Arch Capital Group Ltd 20210917 0 26.34 26.46 26.299 26.34 40700 26.045
ACGLO.US Arch Capital Group Ltd 20210917 0 26.04 26.23 26.04 26.08 8298 25.7353 up up correct
ACHC.US Acadia Healthcare Company Inc 20210917 0 59.47 61.24 59.47 61.22 1489900 61.22 up up correct
ACHL.US Achilles Therapeutics plc 20210917 0 5.81 5.8999 5.65 5.83 24553 5.83 up up correct
ACHV.US Achieve Life Sciences Inc 20210917 0 8.5 8.5 8.07 8.28 175500 8.28 down down correct
ACIU.US AC Immune SA 20210917 0 6.87 7.02 6.8 6.99 312700 6.99 up up correct
ACIW.US ACI Worldwide Inc 20210917 0 32 32 31.15 31.3 1714708 31.3 down up incorrect
ACKIT.US Ackrell SPAC Partners I Co 20210917 0 10.02 10.02 10.02 10.02 0 10.02
ACKIU.US Ackrell SPAC Partners I Co 20210917 0 10.259 10.259 10.259 10.259 100 10.259
ACLS.US Axcelis Technologies Inc 20210917 0 49.33 49.46 47.75 48.88 551400 48.88 down up incorrect
ACMR.US ACM Research Inc 20210917 0 101.56 103.22 100 102.4 147500 102.4 up up correct
ACNB.US ACNB Corporation 20210917 0 27.6 27.86 27.51 27.86 12342 27.6118 up up correct
ACOR.US Acorda Therapeutics Inc 20210917 0 4.69 4.9 4.64 4.73 145000 4.73 up up correct
ACQR.US Independence Holdings Corp 20210917 0 9.75 9.75 9.75 9.75 0 9.75
ACQRU.US Independence Holdings Corp 20210917 0 9.86 9.97 9.85 9.97 3400 9.97 up up correct
ACQRW.US Independence Holdings Corp 20210917 0 1.05 1.05 1.05 1.05 40922 1.05
ACRS.US Aclaris Therapeutics Inc 20210917 0 17.55 18.8 17.37 18.16 1490300 18.16 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20210917 0 1 1.04 1 1.02 693300 1.02 up up correct
ACST.US Acasti Pharma Inc 20210917 0 2.14 2.22 2.14 2.19 414800 2.19 up up correct
ACT.US Enact Holdings Inc. Common Stock 20210917 0 20.29 20.94 20 20 664000 18.9253 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20210917 0 9.75 9.75 9.71 9.75 600 9.75
ACTDU.US ArcLight Clean Transition Corp. II 20210917 0 9.93 9.94 9.93 9.939 3200 9.939 up down incorrect
ACTG.US Acacia Research Corporation 20210917 0 6.8 7.06 6.71 6.95 1222300 6.95 up up correct
ACVA.US ACV Auctions Inc 20210917 0 21.19 21.312 19.68 19.98 4119800 19.98 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20210917 0 5.14 5.22 4.56 4.58 62000 4.58 down down correct
ADAG.US Adagene Inc 20210917 0 14.84 15.22 14.46 15.22 23000 15.22 up down incorrect
ADAP.US Adaptimmune Therapeutics plc 20210917 0 5.23 5.43 5.16 5.4 1969300 5.4 up up correct
ADBE.US Adobe Inc 20210917 0 663.21 665 652.04 654.48 3552200 654.48 down up incorrect
ADC.US PA 20210917 0 25.11 25.15 25 25.15 9150 24.9267 up up correct
ADER.US 26 Capital Acquisition Corp 20210917 0 9.73 9.73 9.685 9.7 373100 9.7 down down correct
ADERU.US 26 Capital Acquisition Corp 20210917 0 10.069 10.08 10.069 10.08 2000 10.08 up down incorrect
ADERW.US 26 Capital Acquisition Corp 20210917 0 0.85 0.8503 0.81 0.82 22150 0.82 down down correct
ADES.US Advanced Emissions Solutions Inc 20210917 0 6.48 6.55 6.41 6.52 99300 6.52 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20210917 0 56.02 59.5 50.435 51.46 3803800 51.46 down down correct
ADI.US Analog Devices Inc 20210917 0 171.4 173.015 170.29 171.52 13056376 170.8656 up up correct
ADIL.US Adial Pharmaceuticals Inc 20210917 0 4.21 4.43 4.13 4.19 445200 4.19 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20210917 0 0.89 0.95 0.83 0.85 2897 0.85 down down correct
ADMA.US ADMA Biologics Inc 20210917 0 1.2 1.29 1.185 1.29 2514000 1.29 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20210917 0 1.08 1.12 1.06 1.1 1942600 1.1 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20210917 0 4.71 5.05 4.52 5.05 414600 5.05 up up correct
ADN.US Advent Technologies Holdings Inc 20210917 0 8.46 8.94 8.19 8.88 1305800 8.88 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20210917 0 1.27 1.38 1.2 1.37 184395 1.37 up up correct
ADOC.US Edoc Acquisition Corp 20210917 0 10.11 10.112 10.11 10.112 6200 10.112 up up correct
ADOCR.US Edoc Acquisition Corp 20210917 0 0.37 0.388 0.36 0.36 20567 0.36 down down correct
ADOCW.US Edoc Acquisition Corp 20210917 0 0.2201 0.2395 0.2101 0.22 1549 0.22 down down correct
ADP.US Automatic Data Processing Inc 20210917 0 198.37 199.78 197.42 198.67 3083860 197.7882 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20210917 0 38.62 39.79 38.4 39.75 2018400 39.75 up down incorrect
ADSK.US Autodesk Inc 20210917 0 290.87 292.2 286.54 288.15 2113600 288.15 down down correct
ADTN.US ADTRAN Inc 20210917 0 19.34 19.5 18.79 19.05 950817 18.9688 down down correct
ADTX.US Aditxt Inc 20210917 0 1.63 1.7 1.58 1.67 925800 1.67 up up correct
ADUS.US Addus HomeCare Corporation 20210917 0 85.22 86.82 84.98 86.56 206100 86.56 up up correct
ADV.US Advantage Solutions Inc 20210917 0 8.48 8.81 8.34 8.78 1112100 8.78 up up correct
ADVM.US Adverum Biotechnologies Inc 20210917 0 2.21 2.42 2.18 2.31 11941700 2.31 up down incorrect
ADVWW.US Advantage Solutions Inc 20210917 0 1.67 1.79 1.64 1.7583 40697 1.7583 up down incorrect
ADXN.US Addex Therapeutics Ltd 20210917 0 9.55 9.55 9.24 9.24 2800 9.24 down down correct
ADXS.US Advaxis Inc 20210917 0 0.502 0.5359 0.502 0.53 2774578 0.53 up up correct
AEAC.US Authentic Equity Acquisition Corp 20210917 0 9.73 9.73 9.73 9.73 0 9.73
AEACU.US Authentic Equity Acquisition Corp 20210917 0 9.975 10 9.975 10 3000 10 up up correct
AEACW.US Authentic Equity Acquisition Corp 20210917 0 0.61 0.7079 0.61 0.6499 34334 0.6499 up up correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20210917 0 10.04 10.15 10.04 10.09 13000 10.09 up up correct
AEHL.US Antelope Enterprise Holdings Limited 20210917 0 2.8 2.87 2.78 2.85 269600 2.85 up up correct
AEHR.US Aehr Test Systems 20210917 0 11.35 11.53 10.64 11.11 1485100 11.11 down down correct
AEI.US Alset EHome International Inc 20210917 0 3.05 3.09 2.88 3.05 6576400 3.05
AEIS.US Advanced Energy Industries Inc 20210917 0 86.74 87.99 85.28 87.05 669239 86.9524 up up correct
AEL.US PB 20210917 0 28.04 28.05 27.77 28 14471 28 down down correct
AEMD.US Aethlon Medical Inc 20210917 0 3.47 3.58 3.43 3.45 147000 3.45 down down correct
AEP.US American Electric Power Company Inc 20210917 0 85.98 86.13 83.55 84.1 6934687 83.3181 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20210917 0 49.48 49.53 48.74 48.74 29600 47.9857 down up incorrect
AEPPZ.US American Electric Power Company Inc 20210917 0 51.75 51.75 50.73 50.73 58500 49.9715 down down correct
AERI.US Aerie Pharmaceuticals Inc 20210917 0 12.41 12.94 11.885 12.94 1365100 12.94 up up correct
AESE.US Allied Esports Entertainment Inc 20210917 0 1.78 1.81 1.77 1.78 322600 1.78
AEY.US ADDvantage Technologies Group Inc 20210917 0 2.47 2.47 2.41 2.44 15600 2.44 down down correct
AEYE.US AudioEye Inc 20210917 0 11.92 11.92 11.15 11.35 55400 11.35 down up incorrect
AEZS.US Aeterna Zentaris Inc 20210917 0 0.6 0.63 0.59 0.62 775600 0.62 up up correct
AFAQ.US AF Acquisition Corp 20210917 0 9.71 9.71 9.71 9.71 0 9.71
AFAQU.US AF Acquisition Corp 20210917 0 9.845 9.845 9.845 9.845 0 9.845
AFBI.US Affinity Bancshares Inc 20210917 0 14.89 14.9 13.7 13.7 45110 13.7 down down correct
AFCG.US AFC Gamma Inc 20210917 0 22.5 22.6 21.84 21.84 358600 20.946 down down correct
AFIB.US Acutus Medical Inc 20210917 0 10.81 10.94 9.76 10.04 827200 10.04 down down correct
AFIN.US American Finance Trust Inc 20210917 0 8.51 8.52 8.27 8.28 5194022 8.0756 down down correct
AFINO.US American Finance Trust Inc 20210917 0 26.84 26.86 26.65 26.74 11300 26.2845 down down correct
AFINP.US American Finance Trust Inc 20210917 0 26.8 26.8 26.7 26.75 18600 26.2812 down up incorrect
AFMD.US Affimed N.V 20210917 0 6.41 6.417 6.145 6.39 1202700 6.39 down down correct
AFRM.US Affirm Holdings Inc 20210917 0 116.94 121.25 114.27 116.28 15255900 116.28 down down correct
AFYA.US Afya Limited 20210917 0 21.41 22.16 21.3 22.06 148200 22.06 up up correct
AGBA.US AGBA Acquisition Limited 20210917 0 10.85 10.85 10.85 10.85 55600 10.85
AGBAR.US AGBA Acquisition Limited 20210917 0 0.271 0.293 0.27 0.293 3818 0.293 up up correct
AGBAU.US AGBA Acquisition Limited 20210917 0 12.31 12.31 12.31 12.31 0 12.31
AGBAW.US AGBA Acquisition Limited 20210917 0 0.21 0.21 0.1898 0.19 6223 0.19 down down correct
AGCUU.US Altimeter Growth Corp 20210917 0 11.14 11.15 10.92 10.98 108000 10.98 down down correct
AGCWW.US Altimeter Growth Corp 20210917 0 2.61 2.65 2.48 2.5 35600 2.5 down down correct
AGEN.US Agenus Inc 20210917 0 6.01 6.04 5.52 5.83 6886200 5.83 down down correct
AGFS.US AgroFresh Solutions Inc 20210917 0 2 2.14 2 2.14 92500 2.14 up up correct
AGFY.US Agrify Corporation 20210917 0 23.28 25.36 23.17 25.06 1939400 25.06 up up correct
AGGR.US Agile Growth Corp 20210917 0 9.67 9.67 9.65 9.65 1500 9.65 down up incorrect
AGGRU.US Agile Growth Corp 20210917 0 9.92 9.92 9.92 9.92 0 9.92
AGGRW.US Agile Growth Corp 20210917 0 0.72 0.73 0.72 0.73 2251 0.73 up up correct
AGIL.US AgileThought Inc 20210917 0 14.21 15.79 13.03 13.06 915606 13.06 down down correct
AGILW.US AgileThought Inc 20210917 0 1.52 1.54 1.25 1.35 57725 1.35 down down correct
AGIO.US Agios Pharmaceuticals Inc 20210917 0 45.85 47.22 45.11 47.14 1298800 47.14 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20210917 0 7.13 7.51 6.91 7.47 438000 7.47 up up correct
AGMH.US AGM Group Holdings Inc 20210917 0 9.17 9.31 8.97 9.29 122400 9.29 up up correct
AGNC.US AGNC Investment Corp 20210917 0 15.96 16.04 15.91 15.98 8638413 15.5043 up up correct
AGNCM.US AGNC Investment Corp 20210917 0 26.05 26.113 25.959 26.1 17100 25.2387 up up correct
AGNCN.US AGNC Investment Corp 20210917 0 26.38 26.38 26.19 26.19 18198 25.3203 down up incorrect
AGNCO.US AGNC Investment Corp 20210917 0 26.31 26.57 26.21 26.39 200500 25.567 up up correct
AGNCP.US AGNC Investment Corp. 20210917 0 25.51 25.5634 25.45 25.52 42688 25.1367 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20210917 0 2.38 2.42 2.35 2.375 138500 2.375 down up incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20210917 0 0.63 0.6312 0.63 0.6312 950 0.6312 up up correct
AGRX.US Agile Therapeutics Inc 20210917 0 1.03 1.08 1.01 1.08 698900 1.08 up down incorrect
AGTC.US Applied Genetic Technologies Corporation 20210917 0 3.3 3.45 3.28 3.43 417400 3.43 up up correct
AGYS.US Agilysys Inc 20210917 0 51.82 53.4729 51.2 53.19 440833 53.19 up up correct
AHCO.US AdaptHealth Corp 20210917 0 23.88 24.06 22.99 24.04 1996900 24.04 up up correct
AHPI.US Allied Healthcare Products Inc 20210917 0 7.15 7.92 7.12 7.66 506300 7.66 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20210917 0 3.5 3.74 3.5 3.61 68100 3.61 up up correct
AIHS.US Senmiao Technology Limited 20210917 0 0.59 0.596 0.565 0.58 99300 0.58 down down correct
AIKI.US AIkido Pharma Inc 20210917 0 0.74 0.79 0.74 0.78 1516000 0.78 up up correct
AIMC.US Altra Industrial Motion Corp 20210917 0 55.6 55.65 54.13 54.99 452258 54.9011 down up incorrect
AINV.US Apollo Investment Corporation 20210917 0 13.61 13.63 13.41 13.42 680420 12.693 down down correct
AIRG.US Airgain Inc 20210917 0 13.14 13.14 12.71 12.99 34400 12.99 down down correct
AIRT.US Air T Inc 20210917 0 40.5 40.5 37.22 38.13 32500 38.13 down down correct
AIRTP.US Air T Inc 20210917 0 25.15 25.18 25 25.148 12300 24.653 down down correct
AKAM.US Akamai Technologies Inc 20210917 0 112.05 112.17 108.78 109.49 2528600 109.49 down up incorrect
AKBA.US Akebia Therapeutics Inc 20210917 0 2.81 2.91 2.73 2.9 4996400 2.9 up up correct
AKIC.US Sports Ventures Acquisition Corp 20210917 0 9.73 9.73 9.73 9.73 0 9.73
AKICU.US Sports Ventures Acquisition Corp 20210917 0 9.93 9.93 9.93 9.93 0 9.93
AKRO.US Akero Therapeutics Inc 20210917 0 24.05 25.865 23.65 24.89 539800 24.89 up down incorrect
AKTS.US Akoustis Technologies Inc 20210917 0 9.98 10.1 9.775 9.9 393800 9.9 down down correct
AKTX.US Akari Therapeutics Plc 20210917 0 1.78 1.83 1.72 1.81 85700 1.81 up up correct
AKU.US Akumin Inc 20210917 0 2.35 2.43 2.35 2.38 14800 2.38 up up correct
AKUS.US Akouos Inc 20210917 0 12.69 13.05 12.49 12.54 330600 12.54 down down correct
AKYA.US Akoya Biosciences Inc 20210917 0 17.9 21.208 17.27 21 374200 21 up up correct
ALAC.US Alberton Acquisition Corporation 20210917 0 11.37 11.4 11.25 11.33 7100 11.33 down down correct
ALACR.US Alberton Acquisition Corporation RT 20210917 0 0.5 0.5 0.495 0.5 6914 0.5
ALACU.US Alberton Acquisition Corporation 20210917 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20210917 0 0.3505 0.3899 0.3419 0.36 46910 0.36 up up correct
ALBO.US Albireo Pharma Inc 20210917 0 29.72 30.86 29.51 30.79 318900 30.79 up up correct
ALCO.US Alico Inc 20210917 0 35.58 35.76 35.41 35.41 71088 34.4439 down down correct
ALDX.US Aldeyra Therapeutics Inc 20210917 0 8.57 8.59 8.18 8.57 1710800 8.57
ALEC.US Alector Inc 20210917 0 26.02 27.05 25.33 26.81 1410200 26.81 up up correct
ALF.US Alfi Inc 20210917 0 7.4 7.9 7.22 7.52 874000 7.52 up up correct
ALFIW.US Alfi Inc 20210917 0 4.62 4.62 4.62 4.62 128 4.62
ALGM.US Allegro MicroSystems Inc 20210917 0 35.74 35.74 34.5 34.55 3722300 34.55 down down correct
ALGN.US Align Technology Inc 20210917 0 728.9 730.61 715 719.38 834200 719.38 down down correct
ALGS.US Aligos Therapeutics Inc 20210917 0 16.31 16.48 16 16.22 728800 16.22 down down correct
ALGT.US Allegiant Travel Company 20210917 0 197.58 200.59 193.56 196.14 271600 196.14 down down correct
ALHC.US Alignment Healthcare Inc 20210917 0 17.66 18.73 17.38 18.71 634200 18.71 up up correct
ALIM.US Alimera Sciences Inc 20210917 0 4.82 5.04 4.74 4.86 84900 4.86 up down incorrect
ALJJ.US ALJ Regional Holdings Inc 20210917 0 1.16 1.18 1.03 1.05 116300 1.05 down down correct
ALKS.US Alkermes plc 20210917 0 30.04 30.26 29.32 30.11 3276400 30.11 up up correct
ALKT.US Alkami Technology Inc 20210917 0 26.15 27.715 26.15 26.91 157600 26.91 up up correct
ALLK.US Allakos Inc 20210917 0 106.65 109.95 105.42 109.18 363500 109.18 up down incorrect
ALLO.US Allogene Therapeutics Inc 20210917 0 24.67 25.43 24.08 25.38 985300 25.38 up up correct
ALLT.US Allot Ltd 20210917 0 15.14 15.17 14.76 15.1 546900 15.1 down down correct
ALNA.US Allena Pharmaceuticals Inc 20210917 0 0.98 1.02 0.961 0.97 1498200 0.97 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20210917 0 190.43 191.85 185.41 190.34 1187000 190.34 down down correct
ALOT.US AstroNova Inc 20210917 0 15.02 15.66 14.93 15.66 27900 15.66 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20210917 0 9.91 9.91 9.91 9.91 384 9.91
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20210917 0 1.5 1.5 1.5 1.5 0 1.5
ALPN.US Alpine Immune Sciences Inc 20210917 0 9.92 10.07 9.451 10 147700 10 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20210917 0 2.35 2.46 2.35 2.43 290200 2.43 up up correct
ALRM.US Alarm.com Holdings Inc 20210917 0 83.58 83.99 81.355 81.45 562000 81.45 down down correct
ALRN.US Aileron Therapeutics Inc 20210917 0 1.08 1.17 1.04 1.17 672500 1.17 up up correct
ALRS.US Alerus Financial Corporation 20210917 0 27.99 29.1 27.2 29.1 85070 28.9384 up up correct
ALT.US Altimmune Inc 20210917 0 16.3 16.48 15.18 15.24 2537700 15.24 down down correct
ALTM.US Altus Midstream Company 20210917 0 67.68 68.5 66.26 68.42 123860 66.9252 up down incorrect
ALTO.US Alto Ingredients Inc 20210917 0 4.85 4.91 4.76 4.82 2822300 4.82 down down correct
ALTR.US Altair Engineering Inc 20210917 0 76.11 76.438 73.514 74.89 1354400 74.89 down down correct
ALTU.US Altitude Acquisition Corp 20210917 0 9.83 9.85 9.82 9.84 64900 9.84 up up correct
ALTUU.US Altitude Acquisition Corp 20210917 0 10.24 10.24 10.24 10.24 0 10.24
ALTUW.US Altitude Acquisition Corp 20210917 0 0.61 0.62 0.6 0.6 13200 0.6 down up incorrect
ALVR.US AlloVir Inc 20210917 0 23.2 25.23 22.34 23.99 1098300 23.99 up up correct
ALXO.US ALX Oncology Holdings Inc 20210917 0 81.19 81.19 76.81 77.81 880200 77.81 down down correct
ALYA.US Alithya Group Inc 20210917 0 2.83 2.83 2.75 2.75 16100 2.75 down up incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20210917 0 2.74 2.74 2.55 2.6 565500 2.6 down up incorrect
AMAL.US Amalgamated Financial Corp 20210917 0 13.88 14.5 13.72 14.48 526792 14.4169 up up correct
AMAO.US American Acquisition Opportunity Inc 20210917 0 9.95 9.95 9.95 9.95 0 9.95
AMAOU.US American Acquisition Opportunity Inc 20210917 0 10.25 10.25 10.25 10.25 0 10.25
AMAOW.US American Acquisition Opportunity Inc 20210917 0 0.52 0.52 0.52 0.52 101 0.52
AMAT.US Applied Materials Inc 20210917 0 143 143 139.38 140.8 10884350 140.5731 down down correct
AMBA.US Ambarella Inc 20210917 0 152.65 152.65 148.23 150.17 1059500 150.17 down up incorrect
AMCX.US AMC Networks Inc 20210917 0 47.36 48.06 46.64 47.68 980700 47.68 up up correct
AMD.US Advanced Micro Devices Inc 20210917 0 105.555 105.98 103.71 103.88 44528337 103.88 down down correct
AMED.US Amedisys Inc 20210917 0 169.88 172.69 169.52 171.13 679900 171.13 up up correct
AMEH.US Apollo Medical Holdings Inc 20210917 0 95.36 101.34 93.15 96.81 6954600 96.81 up up correct
AMGN.US Amgen Inc 20210917 0 217.23 219.88 215.87 219.38 5659940 217.5535 up up correct
AMKR.US Amkor Technology Inc 20210917 0 29.15 29.15 27.07 27.26 4260000 27.2002 down down correct
AMNB.US American National Bankshares Inc 20210917 0 31.97 34.0146 31.02 32.15 99521 31.9072 up up correct
AMOT.US Allied Motion Technologies Inc 20210917 0 30.81 31.34 30.3 31.33 78962 31.3108 up down incorrect
AMPG.US AmpliTech Group Inc 20210917 0 3.44 3.62 3.38 3.53 70000 3.53 up up correct
AMPGW.US AmpliTech Group Inc 20210917 0 1.41 1.41 1.41 1.41 0 1.41
AMPH.US Amphastar Pharmaceuticals Inc 20210917 0 17.88 18.42 17.75 18.37 486600 18.37 up up correct
AMRK.US A 20210917 0 57.86 59.727 55.83 57.4 270000 57.4 down down correct
AMRN.US Amarin Corporation plc 20210917 0 5.2 5.21 5.07 5.15 2080300 5.15 down down correct
AMRS.US Amyris Inc 20210917 0 13.54 13.88 13.35 13.74 3026800 13.74 up up correct
AMSC.US American Superconductor Corporation 20210917 0 12.97 13.7 12.92 13.6 490000 13.6 up up correct
AMSF.US AMERISAFE Inc 20210917 0 53.69 54.51 53.51 54.5 217274 50.7983 up up correct
AMST.US Amesite Inc 20210917 0 1.85 1.93 1.8 1.8 232500 1.8 down down correct
AMSWA.US American Software Inc 20210917 0 25.2 25.29 24.32 24.36 459450 24.2712 down down correct
AMTB.US Amerant Bancorp Inc 20210917 0 24.57 24.63 24.1 24.44 327952 24.3982 down down correct
AMTBB.US Amerant Bancorp Inc 20210917 0 23 23.3 21.71 21.71 275600 21.71 down down correct
AMTI.US Applied Molecular Transport Inc 20210917 0 26.82 27.97 25.74 27.5 429100 27.5 up up correct
AMTX.US Aemetis Inc 20210917 0 14.77 15.02 14.52 14.71 1330300 14.71 down down correct
AMWD.US American Woodmark Corporation 20210917 0 66.39 66.97 65.29 66.39 373600 66.39
AMYT.US Amryt Pharma plc 20210917 0 11.9 12.11 11.9 12 81400 12 up up correct
AMZN.US Amazon.com Inc 20210917 0 3488.4099 3497.4099 3452.1299 3462.52 4614100 3462.52 down down correct
ANAB.US AnaptysBio Inc 20210917 0 26.44 27.54 25.96 26.92 721300 26.92 up up correct
ANAT.US American National Group Inc 20210917 0 189.39 192.23 189.35 189.35 375919 188.53 down up incorrect
ANDE.US The Andersons Inc 20210917 0 29 29.42 28.57 29.31 532832 29.1463 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20210917 0 6.77 7.1 6.77 7.1 2100 7.1 up up correct
ANGI.US Angi Inc 20210917 0 12.38 12.52 11.96 12.22 2275000 12.22 down up incorrect
ANGN.US Angion Biomedica Corp 20210917 0 11 11.36 10.07 10.52 1785891 10.52 down down correct
ANGO.US AngioDynamics Inc 20210917 0 26.99 27.11 25.04 25.31 796300 25.31 down down correct
ANIK.US Anika Therapeutics Inc 20210917 0 39.77 40.34 39.6 39.68 296900 39.68 down down correct
ANIP.US ANI Pharmaceuticals Inc 20210917 0 28.16 29.345 27.77 28.89 298798 28.89 up up correct
ANIX.US Anixa Biosciences Inc 20210917 0 4.76 4.94 4.55 4.9 174000 4.9 up up correct
ANNX.US Annexon Inc 20210917 0 22.13 23.61 21.4 22.17 1220800 22.17 up up correct
ANPC.US AnPac Bio 20210917 0 3.45 3.76 3.32 3.58 210000 3.58 up up correct
ANSS.US ANSYS Inc 20210917 0 373.21 374.88 362.54 364.63 522000 364.63 down down correct
ANTE.US AirNet Technology Inc 20210917 0 2.4 2.5 2.4 2.44 8800 2.44 up down incorrect
ANY.US Sphere 3D Corp 20210917 0 6.47 6.79 6.2 6.26 13698700 6.26 down down correct
ANZU.US Anzu Special Acquisition Corp I 20210917 0 9.68 9.68 9.68 9.68 0 9.68
ANZUU.US Anzu Special Acquisition Corp I 20210917 0 9.82 9.9 9.82 9.875 4100 9.875 up down incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20210917 0 29.05 29.24 28.33 28.86 354200 28.86 down down correct
AOUT.US American Outdoor Brands Inc 20210917 0 25.46 26.13 25.4 25.99 238500 25.99 up up correct
APA.US APA Corporation 20210917 0 20.35 20.73 19.985 20.14 6917607 20.0941 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20210917 0 10.01 10.01 10 10.01 203600 10.01
APACW.US StoneBridge Acquisition Corporation Warrant 20210917 0 0.5 0.52 0.412 0.4499 172221 0.4499 down down correct
APDN.US Applied DNA Sciences Inc 20210917 0 5.24 5.48 5.12 5.45 93800 5.45 up up correct
APEI.US American Public Education Inc 20210917 0 26.14 26.65 25.97 26.6 308100 26.6 up up correct
APEN.US Apollo Endosurgery Inc 20210917 0 9.25 9.28 8.87 8.88 222200 8.88 down up incorrect
API.US Agora Inc 20210917 0 29.27 29.71 28.3 29.29 619300 29.29 up down incorrect
APLS.US Apellis Pharmaceuticals Inc 20210917 0 34.39 34.54 32.92 34.21 2908200 34.21 down down correct
APLT.US Applied Therapeutics Inc 20210917 0 14.44 14.53 14.04 14.26 155800 14.26 down down correct
APM.US Aptorum Group Limited 20210917 0 2.67 2.81 2.57 2.65 76100 2.65 down down correct
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20210917 0 9.84 9.84 9.84 9.84 0 9.84
APOG.US Apogee Enterprises Inc 20210917 0 40.62 40.83 40.05 40.4 494601 40.2007 down down correct
APOP.US Cellect Biotechnology Ltd 20210917 0 6.25 6.71 6.2001 6.7 640536 26.8 up down incorrect
APP.US AppLovin Corporation 20210917 0 71.89 73.175 70.53 72.75 1636900 72.75 up up correct
APPF.US AppFolio Inc 20210917 0 124.9 126.62 121.31 122.82 271200 122.82 down down correct
APPH.US AppHarvest Inc 20210917 0 7.47 8.1 7.36 7.6 11016100 7.6 up up correct
APPHW.US AppHarvest Inc 20210917 0 1.82 1.88 1.79 1.8 10220 1.8 down up incorrect
APPN.US Appian Corporation 20210917 0 102.73 103.13 99.26 101.64 811500 101.64 down up incorrect
APPS.US Digital Turbine Inc 20210917 0 63.81 67.48 63.43 66.86 7039700 66.86 up up correct
APR.US Apria Inc 20210917 0 38.16 40 37.2 38.11 1723178 38.11 down down correct
APRE.US Aprea Therapeutics Inc 20210917 0 4.79 5.13 4.7 5.06 1588700 5.06 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20210917 0 9.8642 9.94 9.85 9.94 23753 9.94 up down incorrect
APTO.US Aptose Biosciences Inc 20210917 0 2.7 2.74 2.67 2.69 474700 2.69 down up incorrect
APTX.US Aptinyx Inc 20210917 0 2.42 2.49 2.4 2.48 178500 2.48 up up correct
APVO.US Aptevo Therapeutics Inc 20210917 0 17.19 17.673 17.05 17.26 66900 17.26 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20210917 0 3.19 3.19 3 3.04 19500 3.04 down down correct
APYX.US Apyx Medical Corporation 20210917 0 11.01 11.51 10.55 11.48 156100 11.48 up up correct
AQB.US AquaBounty Technologies Inc 20210917 0 4.18 4.46 4.09 4.41 1439700 4.41 up up correct
AQMS.US Aqua Metals Inc 20210917 0 2.05 2.11 2.031 2.08 523100 2.08 up up correct
AQST.US Aquestive Therapeutics Inc 20210917 0 4.18 4.29 4.086 4.17 334200 4.17 down up incorrect
ARAV.US Aravive Inc 20210917 0 3.85 4.085 3.83 4.04 140300 4.04 up up correct
ARAY.US Accuray Incorporated 20210917 0 3.52 3.79 3.47 3.73 3030900 3.73 up down incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20210917 0 10.078 10.08 10.06 10.07 10100 10.07 down down correct
ARBG.US Aequi Acquisition Corp 20210917 0 9.74 9.74 9.74 9.74 0 9.74
ARBGU.US Aequi Acquisition Corp 20210917 0 9.9 9.9 9.9 9.9 0 9.9
ARBGW.US Aequi Acquisition Corp 20210917 0 0.55 0.5745 0.5475 0.5745 8092 0.5745 up up correct
ARCB.US ArcBest Corporation 20210917 0 73.34 75.39 73.33 73.87 710561 73.8171 up up correct
ARCC.US Ares Capital Corporation 20210917 0 20 20.01 19.82 19.9 3209558 19.5041 down down correct
ARCE.US Arco Platform Limited 20210917 0 23.56 23.96 22.96 23.37 282600 23.37 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20210917 0 54 55.46 52.63 54.45 912100 54.45 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20210917 0 3.85 4.02 3.66 4.02 43600 4.02 up down incorrect
ARDX.US Ardelyx Inc 20210917 0 1.358 1.36 1.29 1.31 7824400 1.31 down up incorrect
AREC.US American Resources Corporation 20210917 0 2.16 2.18 2 2 1562800 2 down up incorrect
ARGO.US PA 20210917 0 27.36 27.36 27.2675 27.32 22416 27.32 down down correct
ARGX.US argenx SE 20210917 0 332.01 332.07 325.56 331.67 209200 331.67 down down correct
ARKO.US Arko Corp 20210917 0 10.16 10.7 10.02 10.03 12628200 10.03 down down correct
ARKOW.US Arko Corp 20210917 0 2.24 2.34 2.21 2.22 23664 2.22 down down correct
ARKR.US Ark Restaurants Corp 20210917 0 15.63 15.99 15.63 15.94 4400 15.94 up up correct
ARLP.US Alliance Resource Partners L.P 20210917 0 9.95 10.02 9.43 9.64 406603 9.4778 down down correct
ARNA.US Arena Pharmaceuticals Inc 20210917 0 60.3 61.24 59.4 61.05 897500 61.05 up up correct
AROW.US Arrow Financial Corporation 20210917 0 33.92 34.49 33.26 34.45 127152 34.1904 up up correct
ARQQ.US Arqit Quantum Inc 20210917 0 17.15 20.99 17.05 18.26 1901200 18.26 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20210917 0 1.76 2.04 1.67 1.74 533037 1.74 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20210917 0 22.47 23.19 21.85 22.67 519500 22.67 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20210917 0 9.65 9.65 9.65 9.65 23900 9.65
ARRWU.US Arrowroot Acquisition Corp 20210917 0 9.87 9.87 9.87 9.87 0 9.87
ARRY.US Array Technologies Inc 20210917 0 18.19 18.51 17.81 18.5 2976900 18.5 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20210917 0 9.86 9.88 9.8 9.88 263700 9.88 up up correct
ARTAU.US Artisan Acquisition Corp 20210917 0 10.11 10.14 10.05 10.11 390800 10.11
ARTAW.US Artisan Acquisition Corp. Warrants 20210917 0 0.8005 0.82 0.76 0.8 86776 0.8 down down correct
ARTL.US Artelo Biosciences Inc 20210917 0 0.844 0.86 0.821 0.85 334800 0.85 up down incorrect
ARTLW.US Artelo Biosciences Inc 20210917 0 0.3 0.3 0.1808 0.26 5467 0.26 down down correct
ARTNA.US Artesian Resources Corporation 20210917 0 38.15 38.38 37.51 37.97 133915 37.7211 down down correct
ARTW.US Art's 20210917 0 3.4 3.65 3.36 3.4 41000 3.4
ARVL.US Arrival 20210917 0 12.41 13.25 12.41 13.03 2080700 13.03 up up correct
ARVN.US Arvinas Inc 20210917 0 95.6 97.2 94.42 96.48 900400 96.48 up down incorrect
ARWR.US Arrowhead Pharmaceuticals Inc 20210917 0 64.24 65.01 62.61 64.93 1753900 64.93 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20210917 0 9.95 9.95 9.94 9.94 2100 9.94 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20210917 0 9.85 9.85 9.85 9.85 1400 9.85
ASAX.US Astrea Acquisition Corp 20210917 0 9.84 9.84 9.83 9.83 3200 9.83 down down correct
ASAXU.US Astrea Acquisition Corp 20210917 0 10.05 10.085 10.05 10.08 1500 10.08 up up correct
ASAXW.US Astrea Acquisition Corp 20210917 0 0.5478 0.5478 0.52 0.52 6135 0.52 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20210917 0 23.02 23.02 23.02 23.02 0 21.4467
ASLE.US AerSale Corporation 20210917 0 12.87 13.12 12.81 13.11 37800 13.11 up up correct
ASLEW.US AerSale Corporation 20210917 0 3.54 3.6 3.54 3.575 10828 3.575 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20210917 0 3.01 3.25 3.01 3.22 676200 3.22 up up correct
ASMB.US Assembly Biosciences Inc 20210917 0 3.2 3.265 3.2 3.23 682151 3.23 up up correct
ASML.US ASML Holding N.V 20210917 0 875.1 875.31 852.4059 859.85 1670538 857.6304 down down correct
ASO.US Academy Sports and Outdoors Inc 20210917 0 45.5035 46.03 43.9 44.14 8073106 44.14 down up incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20210917 0 9.81 9.81 9.81 9.81 100 9.81
ASPAU.US Abri SPAC I Inc Unit 20210917 0 10.16 10.16 10.16 10.16 200 10.16
ASPAW.US ABRI SPAC I INC. Warrant 20210917 0 0.39 0.4003 0.39 0.4001 195400 0.4001 up up correct
ASPC.US Alpha Capital Acquisition Company 20210917 0 9.64 9.64 9.64 9.64 200 9.64
ASPCU.US Alpha Capital Acquisition Company 20210917 0 8.25 10.08 7.75 10.08 700 10.08 up up correct
ASPCW.US Alpha Capital Acquisition Company 20210917 0 0.58 0.58 0.54 0.54 102303 0.54 down down correct
ASPS.US Altisource Portfolio Solutions S.A 20210917 0 10.45 10.46 10.13 10.31 90400 10.31 down up incorrect
ASPU.US Aspen Group Inc 20210917 0 5.78 5.9 5.72 5.77 123200 5.77 down down correct
ASRT.US Assertio Holdings Inc 20210917 0 0.94 0.96 0.92 0.93 243100 0.93 down down correct
ASRV.US AmeriServ Financial Inc 20210917 0 3.82 4 3.76 4 42727 3.9747 up up correct
ASTC.US Astrotech Corporation 20210917 0 1.02 1.06 1.01 1.06 448200 1.06 up up correct
ASTE.US Astec Industries Inc 20210917 0 55.74 56.71 54.88 55.42 325520 55.3307 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20210917 0 11.2 11.22 10.89 10.9 327400 10.9 down down correct
ASTR.US Astra Space Inc 20210917 0 9.35 9.79 9.315 9.62 11301900 9.62 up down incorrect
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20210917 0 2.59 2.84 2.57 2.7 39265 2.7 up up correct
ASTS.US AST SpaceMobile Inc 20210917 0 11.97 13.21 11.835 12.95 5802900 12.95 up up correct
ASTSW.US AST SpaceMobile Inc 20210917 0 4 4.59 4 4.44 184684 4.44 up up correct
ASUR.US Asure Software Inc 20210917 0 8.37 8.74 8.0971 8.56 55405 8.56 up up correct
ASYS.US Amtech Systems Inc 20210917 0 12.41 12.7 12.24 12.5 140500 12.5 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20210917 0 15.96 16.51 15.5 16.42 557200 16.42 up up correct
ATAX.US America First Multifamily Investors L.P 20210917 0 7 7 6.76 6.82 52633 6.5133 down down correct
ATCOL.US Atlas Corp 20210917 0 26.62 26.7 26.62 26.7 1200 26.2588 up up correct
ATCX.US Atlas Technical Consultants Inc 20210917 0 10 10.274 9.74 9.98 178200 9.98 down down correct
ATEC.US Alphatec Holdings Inc 20210917 0 14.19 14.46 14.13 14.3 1182900 14.3 up up correct
ATER.US Aterian Inc 20210917 0 9.53 11.97 9.14 11.06 34874300 11.06 up up correct
ATEX.US Anterix Inc 20210917 0 57.26 58.35 54.95 55.25 345000 55.25 down down correct
ATHA.US Athira Pharma Inc 20210917 0 10.36 10.54 10.06 10.13 848100 10.13 down down correct
ATHE.US Alterity Therapeutics Limited 20210917 0 1.3 1.32 1.27 1.3 197900 1.3
ATHX.US Athersys Inc 20210917 0 1.49 1.49 1.41 1.47 1885300 1.47 down up incorrect
ATIF.US ATIF Holdings Limited 20210917 0 3.78 3.92 3.719 3.81 104800 3.81 up up correct
ATLC.US Atlanticus Holdings Corporation 20210917 0 50.22 51.83 49.27 49.3 176300 49.3 down down correct
ATLCP.US Atlanticus Holdings Corporation 20210917 0 24.91 24.95 24.81 24.87 19500 24.3979 down down correct
ATLO.US Ames National Corporation 20210917 0 23.05 23.53 23.05 23.4 22788 23.1542 up up correct
ATMH.US All Things Mobile Analytic Inc 20210917 0 0.1311 0.1311 0.1311 0.1311 0 0.1311
ATNF.US 180 Life Sciences Corp 20210917 0 6.3 6.55 6.05 6.2 945400 6.2 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20210917 0 1.15 1.1899 1.05 1.0898 46632 1.0898 down down correct
ATNI.US ATN International Inc 20210917 0 46.6 46.88 45.39 46.01 207294 45.649 down down correct
ATNX.US Athenex Inc 20210917 0 3.45 3.65 3.43 3.5 11050400 3.5 up up correct
ATOM.US Atomera Incorporated 20210917 0 24.72 24.99 23.66 24.4 439600 24.4 down down correct
ATOS.US Atossa Therapeutics Inc 20210917 0 3.41 3.58 3.31 3.58 8930200 3.58 up up correct
ATRA.US Atara Biotherapeutics Inc 20210917 0 16.01 16.25 15.43 16.08 1608300 16.08 up up correct
ATRC.US AtriCure Inc 20210917 0 76.67 77.36 75.4 76.71 676300 76.71 up up correct
ATRI.US Atrion Corporation 20210917 0 735.36 747.73 726.91 728.98 29563 726.9841 down down correct
ATRO.US Astronics Corporation 20210917 0 13 13.2 12.59 12.61 661400 12.61 down down correct
ATRS.US Antares Pharma Inc 20210917 0 3.62 3.77 3.62 3.74 1584400 3.74 up up correct
ATSG.US Air Transport Services Group Inc 20210917 0 26.01 26.15 25.66 25.81 1154100 25.81 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20210917 0 9.75 9.75 9.75 9.75 1700 9.75
ATSPU.US Archimedes Tech SPAC Partners Co 20210917 0 9.88 9.89 9.88 9.89 2200 9.89 up up correct
ATVC.US Tribe Capital Growth Corp I 20210917 0 9.71 9.71 9.71 9.71 0 9.71
ATVCU.US Tribe Capital Growth Corp I 20210917 0 9.91 9.91 9.889 9.9 2300 9.9 down down correct
ATVCW.US Tribe Capital Growth Corp I 20210917 0 0.95 0.96 0.94 0.96 500 0.96 up down incorrect
ATVI.US Activision Blizzard Inc 20210917 0 79.42 80.5 78 79.56 11008800 79.56 up up correct
ATXI.US Avenue Therapeutics Inc 20210917 0 1.64 1.65 1.56 1.65 128900 1.65 up up correct
ATXS.US Astria Therapeutics Inc 20210917 0 9.77 9.95 9.5 9.55 271500 9.55 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20210917 0 7.51 7.66 7.3 7.61 132000 7.61 up up correct
AUB.US Atlantic Union Bankshares Corporation 20210917 0 34.04 34.69 33.75 34.15 1727525 33.8909 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20210917 0 28.1 28.1 28.03 28.05 3200 27.6194 down down correct
AUBN.US Auburn National Bancorporation Inc 20210917 0 34.18 34.18 34.15 34.15 4618 33.8898 down down correct
AUDC.US AudioCodes Ltd 20210917 0 32.76 32.94 32.11 32.34 81900 32.34 down down correct
AUGX.US Augmedix Inc. Common Stock 20210917 0 5.1 5.1 5.1 5.1 0 5.1
AUID.US Ipsidy Inc. Common Stock 20210917 0 12.02 13.5 12.02 13.34 718900 13.34 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20210917 0 19.31 21.27 19.25 21 5953900 21 up up correct
AUR.US Aurora Innovation Inc 20210917 0 9.91 9.93 9.91 9.93 84300 9.93 up up correct
AURC.US Aurora Acquisition Corp 20210917 0 10 10 9.92 9.93 10400 9.93 down down correct
AURCU.US Aurora Acquisition Corp 20210917 0 10.32 10.32 10.28 10.28 9900 10.28 down down correct
AURCW.US Aurora Acquisition Corp 20210917 0 1.38 1.475 1.38 1.475 68821 1.475 up up correct
AUTL.US Autolus Therapeutics plc 20210917 0 6.64 6.75 6.45 6.7 204700 6.7 up up correct
AUTO.US AutoWeb Inc 20210917 0 2.62 2.74 2.56 2.72 88000 2.72 up up correct
AUUD.US Auddia Inc 20210917 0 2.95 3.05 2.69 2.69 543500 2.69 down down correct
AUUDW.US Auddia Inc 20210917 0 0.9422 0.9422 0.94 0.94 475 0.94 down up incorrect
AUVI.US Applied UV Inc 20210917 0 6.76 6.96 6.566 6.96 27400 6.96 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20210917 0 26.12 26.5 26.12 26.48 2400 25.8095 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20210917 0 8.78 8.81 8.59 8.69 521000 8.69 down down correct
AVAV.US AeroVironment Inc 20210917 0 86.38 87.11 83.46 86.25 1097200 86.25 down down correct
AVCO.US Avalon GloboCare Corp 20210917 0 0.9 0.948 0.9 0.94 136500 0.94 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20210917 0 3.37 3.46 3.23 3.28 259100 3.28 down down correct
AVCTW.US AVCTW 20210917 0 0.2396 0.2499 0.225 0.2499 46938 0.2499 up up correct
AVDL.US Avadel Pharmaceuticals plc 20210917 0 8 8.09 7.75 7.95 399000 7.95 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20210917 0 6.61 6.9 6.6 6.89 422200 6.89 up down incorrect
AVGO.US Broadcom Inc 20210917 0 503.97 507.62 501 506 3446968 499.1258 up up correct
AVGOP.US Broadcom Inc 20210917 0 1583.01 1588.76 1580.3199 1588.76 112500 1572.4915 up up correct
AVGR.US Avinger Inc 20210917 0 0.846 0.865 0.823 0.865 555100 0.865 up down incorrect
AVID.US Avid Technology Inc 20210917 0 26.3 27.07 26.29 26.92 1433400 26.92 up up correct
AVIR.US Atea Pharmaceuticals Inc 20210917 0 26.95 26.95 25.88 26.23 3180814 26.23 down up incorrect
AVNW.US Aviat Networks Inc 20210917 0 34.6 34.62 33.75 34.34 139200 34.34 down down correct
AVO.US Mission Produce Inc 20210917 0 19.2 20.13 19.07 19.99 1532982 19.99 up up correct
AVPT.US Avepoint Inc 20210917 0 9.52 9.72 9.45 9.58 6388400 9.58 up up correct
AVPTW.US AVPTW 20210917 0 2.2 2.25 2.15 2.2 43996 2.2
AVRO.US AVROBIO Inc 20210917 0 6.33 6.53 6.16 6.18 2673100 6.18 down down correct
AVT.US Avnet Inc 20210917 0 37.78 38.28 36.72 37.04 1726851 36.801 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20210917 0 20.87 22.16 19.34 20.16 1504400 20.16 down down correct
AVTX.US Avalo Therapeutics Inc 20210917 0 2.34 2.57 2.25 2.54 3294400 2.54 up up correct
AVXL.US Anavex Life Sciences Corp 20210917 0 17.07 17.8 16.8 17.63 1642100 17.63 up up correct
AWH.US Aspira Women's Health Inc 20210917 0 3.31 3.79 3.29 3.67 1732800 3.67 up down incorrect
AWRE.US Aware Inc 20210917 0 3.98 4.25 3.93 4.2 87200 4.2 up up correct
AXAS.US Abraxas Petroleum Corporation 20210917 0 1.69 1.74 1.64 1.69 21600 1.69
AXDX.US Accelerate Diagnostics Inc 20210917 0 5.94 6.14 5.94 6.05 557200 6.05 up up correct
AXGN.US AxoGen Inc 20210917 0 16.03 16.77 15.75 16.53 309100 16.53 up up correct
AXLA.US Axcella Health Inc 20210917 0 3.21 3.245 3.1 3.23 64600 3.23 up up correct
AXNX.US Axonics Inc 20210917 0 71.91 74 70.93 72.44 1866300 72.44 up up correct
AXON.US Axon Enterprise Inc 20210917 0 176.74 178.3 170.29 172.38 1346600 172.38 down down correct
AXSM.US Axsome Therapeutics Inc 20210917 0 28.565 29.79 27.8 29.72 1354100 29.72 up down incorrect
AXTI.US AXT Inc 20210917 0 7.53 7.94 7.33 7.92 2954100 7.92 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20210917 0 37.21 37.62 36.87 37.07 824418 36.6539 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20210917 0 11.9 13 11.9 12.02 8200 12.02 up up correct
AYRO.US Ayro Inc 20210917 0 3.65 3.72 3.565 3.64 1158608 3.64 down down correct
AYTU.US Aytu Biopharma Inc 20210917 0 3.05 3.15 3.03 3.13 661600 3.13 up down incorrect
AZN.US AstraZeneca PLC 20210917 0 56.16 56.36 55.13 55.56 7304400 55.56 down down correct
AZPN.US Aspen Technology Inc 20210917 0 128.73 128.73 125.88 127 993900 127 down down correct
AZRX.US AzurRx BioPharma Inc 20210917 0 3.84 3.845 3.57 3.75 963564 3.75 down down correct
AZYO.US Aziyo Biologics Inc 20210917 0 9.06 9.46 8.25 8.25 54700 8.25 down down correct
BAND.US Bandwidth Inc 20210917 0 106.68 106.68 102.54 103.31 715600 103.31 down up incorrect
BANF.US BancFirst Corporation 20210917 0 55.34 56.78 55.0073 56.64 626359 56.0157 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20210917 0 27.47 27.47 27.47 27.47 1 26.6018
BANR.US Banner Corporation 20210917 0 51.58 52.58 51.3 52.5 771357 52.1273 up up correct
BANX.US StoneCastle Financial Corp 20210917 0 22 22.1499 21.93 22.01 42613 21.1737 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20210917 0 1.96 1.99 1.88 1.93 136100 1.93 down down correct
BASE.US Couchbase Inc. Common Stock 20210917 0 35.95 36.968 34.465 34.74 2108100 34.74 down down correct
BATRA.US The Liberty Braves Group 20210917 0 26.54 26.69 25.915 26.48 140300 26.48 down down correct
BATRK.US The Liberty Braves Group 20210917 0 26.02 26.189 25.45 25.96 249300 25.96 down down correct
BBBY.US Bed Bath & Beyond Inc 20210917 0 23.63 24.45 23.57 24.14 4654000 24.14 up up correct
BBCP.US Concrete Pumping Holdings Inc 20210917 0 8.26 8.36 8 8 474700 8 down down correct
BBGI.US Beasley Broadcast Group Inc 20210917 0 2.5 2.55 2.48 2.52 29500 2.52 up up correct
BBI.US Brickell Biotech Inc 20210917 0 0.76 0.78 0.74 0.74 784100 0.74 down down correct
BBIG.US Vinco Ventures Inc 20210917 0 8.37 8.81 7.55 7.77 48513800 7.77 down down correct
BBIO.US BridgeBio Pharma Inc 20210917 0 49.96 52.19 49.325 52.12 2566600 52.12 up down incorrect
BBQ.US BBQ Holdings Inc 20210917 0 14.77 15.8 14.24 15.8 47600 15.8 up up correct
BBSI.US Barrett Business Services Inc 20210917 0 75.59 76.5 73.23 73.81 132057 73.5214 down down correct
BCAB.US BioAtla Inc 20210917 0 36.56 37.1 34.51 34.55 1310500 34.55 down down correct
BCAC.US Brookline Capital Acquisition Corp 20210917 0 9.97 9.97 9.91 9.93 2300 9.93 down up incorrect
BCACW.US Brookline Capital Acquisition Corp 20210917 0 0.68 0.68 0.68 0.68 200 0.68
BCBP.US BCB Bancorp Inc 20210917 0 14.43 14.61 14.39 14.4 54765 14.2498 down down correct
BCDA.US BioCardia Inc 20210917 0 2.85 3.2 2.81 3.11 61200 3.11 up up correct
BCEL.US Atreca Inc 20210917 0 6.14 6.43 6.03 6.29 436300 6.29 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20210917 0 3.49 3.54 3.41 3.53 124485 3.53 up up correct
BCML.US BayCom Corp 20210917 0 18.25 18.37 18.24 18.3 25900 18.3 up up correct
BCOR.US Blucora Inc 20210917 0 15.1 15.27 14.96 15.07 712200 15.07 down down correct
BCOV.US Brightcove Inc 20210917 0 11.52 11.57 11.26 11.31 477900 11.31 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20210917 0 10.874 10.88 10.78 10.8 12200 10.8 down down correct
BCPC.US Balchem Corporation 20210917 0 138.57 141.915 136.93 140.02 480376 139.4743 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20210917 0 15.35 15.74 15.1 15.7 4026400 15.7 up up correct
BCTX.US BriaCell Therapeutics Corp 20210917 0 7.54 7.87 7.22 7.86 1507017 7.86 up up correct
BCTXW.US BriaCell Therapeutics Corp 20210917 0 3.04 3.11 2.7901 3.05 38739 3.05 up up correct
BCYC.US Bicycle Therapeutics plc 20210917 0 44.14 44.5 42.6 43.67 457000 43.67 down down correct
BCYPU.US Big Cypress Acquisition Corp 20210917 0 10.28 10.28 10.28 10.28 0 10.28
BDREX.US BDREX 20210917 0 2.09 2.09 2.09 2.09 0 1.255
BDRWX.US BDRWX 20210917 0 2.08 2.08 2.08 2.08 0 1.2413
BDSI.US BioDelivery Sciences International Inc 20210917 0 4.13 4.13 3.93 3.99 2341100 3.99 down down correct
BDSX.US Biodesix Inc 20210917 0 8.97 9.31 8.63 8.72 262300 8.72 down down correct
BDTX.US Black Diamond Therapeutics Inc 20210917 0 9.9 10.07 9.49 9.5 662438 9.5 down down correct
BEAM.US Beam Therapeutics Inc 20210917 0 102.37 103.73 96.165 102.91 2191200 102.91 up up correct
BECN.US Beacon Roofing Supply Inc 20210917 0 51.13 51.35 49.57 50.45 911400 50.45 down down correct
BEEM.US Beam Global 20210917 0 28.67 30.29 28.67 30.16 500600 30.16 up up correct
BEEMW.US Beam Global 20210917 0 23.04 23.04 23.04 23.04 2 22.5
BELFA.US Bel Fuse Inc 20210917 0 14.8 14.8 14.6 14.6 10137 14.5339 down down correct
BELFB.US Bel Fuse Inc 20210917 0 12.78 12.9 12.41 12.41 144452 12.3388 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20210917 0 10.04 10.04 10.04 10.04 25100 10.04
BENER.US Benessere Capital Acquisition Corp 20210917 0 0.32 0.32 0.31 0.315 26300 0.315 down down correct
BENEU.US Benessere Capital Acquisition Corp 20210917 0 10.717 10.717 10.717 10.717 100 10.717
BENEW.US Benessere Capital Acquisition Corp 20210917 0 0.426 0.44 0.42 0.425 13900 0.425 down down correct
BFC.US Bank First Corporation 20210917 0 67.36 69.905 66.8 69.81 59502 69.0755 up up correct
BFI.US BurgerFi International Inc 20210917 0 9.75 9.901 9.37 9.64 180500 9.64 down down correct
BFIIW.US BurgerFi International LLC 20210917 0 1.9014 2.01 1.9014 1.9599 55884 1.9599 up up correct
BFIN.US BankFinancial Corporation 20210917 0 11.21 11.62 11.155 11.59 150891 11.4863 up up correct
BFRA.US Biofrontera AG 20210917 0 5.35 5.684 5.35 5.49 9400 5.49 up up correct
BFST.US Business First Bancshares Inc 20210917 0 21.55 22.92 21.365 22.82 218295 22.7251 up up correct
BGCP.US BGC Partners Inc 20210917 0 5.12 5.12 4.985 5.08 5216128 5.0691 down down correct
BGFDX.US BGFDX 20210917 0 24.21 24.21 24.21 24.21 0 24.21
BGFLX.US BGFLX 20210917 0 24.17 24.17 24.17 24.17 0 24.17
BGFTX.US BGFTX 20210917 0 24.13 24.13 24.13 24.13 0 24.13
BGFV.US Big 5 Sporting Goods Corporation 20210917 0 24.63 25.9099 24.55 24.98 1947090 24.0267 up up correct
BGFVX.US BGFVX 20210917 0 25.2 25.2 25.2 25.2 0 25.2
BGNE.US BeiGene Ltd 20210917 0 422 426.56 395 403.14 1364200 403.14 down down correct
BGRY.US Berkshire Grey Inc 20210917 0 6.76 8.1 6.76 7.15 4384300 7.15 up up correct
BGRYW.US Berkshire Grey Inc 20210917 0 1.48 1.58 1.37 1.37 121800 1.37 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20210917 0 0.64 0.64 0.56 0.56 645800 0.56 down down correct
BHF.US Brighthouse Financial Inc 20210917 0 44.62 45.43 43.86 44.24 1862500 44.24 down down correct
BHFAL.US Brighthouse Financial Inc 20210917 0 27.33 27.37 27.18 27.37 7722 26.965 up up correct
BHFAN.US Brighthouse Financial Inc 20210917 0 27.15 27.15 26.93 26.93 14934 26.5843 down down correct
BHFAO.US Brighthouse Financial Inc 20210917 0 28.49 28.6199 28.36 28.52 73106 28.085 up up correct
BHFAP.US Brighthouse Financial Inc 20210917 0 27.62 27.62 27.4614 27.5999 12541 27.1821 down up incorrect
BHSE.US Bull Horn Holdings Corp 20210917 0 9.89 9.92 9.89 9.92 3000 9.92 up up correct
BHSEU.US Bull Horn Holdings Corp 20210917 0 10.23 10.23 10.23 10.23 0 10.23
BHSEW.US Bull Horn Holdings Corp 20210917 0 0.2801 0.2998 0.2801 0.29 1330 0.29 up up correct
BHTG.US BioHiTech Global Inc 20210917 0 1.46 1.54 1.46 1.47 280600 1.47 up up correct
BIDU.US Baidu Inc 20210917 0 163.27 163.7 160.8 162.21 4795400 162.21 down down correct
BIGC.US BigCommerce Holdings Inc 20210917 0 57.5 59.555 57.165 58.37 4440400 58.37 up up correct
BIIB.US Biogen Inc 20210917 0 300.85 300.85 296.56 300.19 1679600 300.19 down down correct
BILI.US Bilibili Inc 20210917 0 74.73 75.12 72.36 74.44 4164300 74.44 down up incorrect
BIMI.US BIMI International Medical Inc 20210917 0 0.71 0.72 0.7 0.71 125100 0.71
BIOC.US Biocept Inc 20210917 0 3.9 4.01 3.89 4.01 261500 4.01 up down incorrect
BIOL.US BIOLASE Inc 20210917 0 0.65 0.69 0.64 0.69 1268800 0.69 up up correct
BIOTU.US Biotech Acquisition Company 20210917 0 9.93 9.93 9.93 9.93 10000 9.93
BIOTW.US Biotech Acquisition Company 20210917 0 0.58 0.58 0.565 0.565 6969 0.565 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20210917 0 12.89 13.27 12.89 12.92 11900 12.92 up up correct
BITF.US Bitfarms Ltd. Common Stock 20210917 0 5.27 5.37 5.12 5.12 4148700 5.12 down down correct
BIVI.US BioVie Inc 20210917 0 7.66 7.84 7.5 7.52 105600 7.52 down up incorrect
BJRI.US BJ's Restaurants Inc 20210917 0 39.86 40.74 39.57 40.58 546500 40.58 up up correct
BKCC.US BlackRock Capital Investment Corporation 20210917 0 3.95 3.99 3.9 3.93 376178 3.839 down down correct
BKEP.US Blueknight Energy Partners L.P 20210917 0 3.25 3.25 3.13 3.21 58875 3.1709 down down correct
BKEPP.US Blueknight Energy Partners L.P 20210917 0 8.27 8.28 8.2469 8.28 3395 8.1017 up up correct
BKNG.US Booking Holdings Inc 20210917 0 2350.8301 2365.1799 2320 2325.3701 368700 2325.3701 down up incorrect
BKR.US Baker Hughes Company 20210917 0 24.285 24.35 23.805 23.94 30927715 23.7682 down up incorrect
BKSC.US Bank of South Carolina Corporation 20210917 0 20.1616 20.61 20.1616 20.61 7217 20.2689 up up correct
BKYI.US BIO 20210917 0 3.23 3.23 3.19 3.23 31200 3.23
BL.US BlackLine Inc 20210917 0 125.13 125.82 121.85 122.89 788700 122.89 down down correct
BLBD.US Blue Bird Corporation 20210917 0 20.44 21.2 20.33 20.74 198800 20.74 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20210917 0 5.05 7 4.85 6.8 3800 6.8 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20210917 0 2.97 3.16 2.937 3.15 120500 3.15 up up correct
BLCT.US BlueCity Holdings Limited 20210917 0 3.05 3.194 3.043 3.15 168200 3.15 up up correct
BLDE.US Blade Air Mobility Inc 20210917 0 10.39 11.25 10.39 11.25 2918100 11.25 up up correct
BLDEW.US Blade Air Mobility Inc 20210917 0 2.56 3 2.56 3 62403 3 up down incorrect
BLDP.US Ballard Power Systems Inc 20210917 0 15.3 15.85 15.14 15.84 3568800 15.84 up down incorrect
BLFS.US BioLife Solutions Inc 20210917 0 46 47.88 45.08 47.49 1119400 47.49 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20210917 0 14 14.17 13.44 13.5 4898900 13.5 down down correct
BLI.US Berkeley Lights Inc 20210917 0 24.64 27.48 22.841 27.11 9156700 27.11 up up correct
BLIN.US Bridgeline Digital Inc 20210917 0 4.25 4.48 4.25 4.4 248100 4.4 up up correct
BLKB.US Blackbaud Inc 20210917 0 68.33 69.9 68.31 69.58 2436500 69.58 up up correct
BLMN.US Bloomin' Brands Inc 20210917 0 25.4 25.63 24.83 25.41 2405500 25.41 up up correct
BLNGU.US Belong Acquisition Corp. Units 20210917 0 9.85 9.93 9.85 9.9 6900 9.9 up up correct
BLNGW.US Belong Acquisition Corp. Warrant 20210917 0 0.5 0.57 0.5 0.55 35225 0.55 up up correct
BLNK.US Blink Charging Co 20210917 0 30.05 30.4 29.45 30.03 3267000 30.03 down down correct
BLNKW.US BLNKW 20210917 0 25.76 25.76 25.76 25.76 386 25.76
BLPH.US Bellerophon Therapeutics Inc 20210917 0 3.82 4 3.79 4 20300 4 up up correct
BLRX.US BioLineRx Ltd 20210917 0 2.68 2.7 2.62 2.67 168700 2.67 down down correct
BLSA.US BCLS Acquisition Corp 20210917 0 10.01 10.22 10 10.025 4500 10.025 up up correct
BLTS.US Bright Lights Acquisition Corp 20210917 0 9.739 9.739 9.739 9.739 0 9.739
BLTSU.US Bright Lights Acquisition Corp 20210917 0 10 10 10 10 0 10
BLTSW.US Bright Lights Acquisition Corp 20210917 0 0.66 0.66 0.66 0.66 475 0.66
BLU.US BELLUS Health Inc 20210917 0 5.84 6.1 5.64 6.03 1837100 6.03 up up correct
BLUCX.US Bluestone Community Development Fund 20210917 0 10.02 10.02 10.02 10.02 0 10.02
BLUE.US bluebird bio Inc 20210917 0 17.6712 18.4209 17.4114 18.3109 2648756 11.8594 up up correct
BMBL.US Bumble Inc 20210917 0 55.29 55.43 52.86 53.97 3865900 53.97 down down correct
BMEA.US Biomea Fusion Inc 20210917 0 11.77 11.99 10.8 10.98 153300 10.98 down down correct
BMRA.US Biomerica Inc 20210917 0 4.25 4.66 4.25 4.65 139137 4.65 up up correct
BMRC.US Bank of Marin Bancorp 20210917 0 35.77 36.18 35.55 35.72 234800 35.4983 down up incorrect
BMRN.US BioMarin Pharmaceutical Inc 20210917 0 76.42 77.98 76.4 77.76 3068900 77.76 up up correct
BMTC.US Bryn Mawr Bank Corporation 20210917 0 39.07 39.79 38.91 39.78 323011 39.5406 up up correct
BNFT.US Benefitfocus Inc 20210917 0 11.11 11.22 10.96 11.04 610100 11.04 down down correct
BNGO.US Bionano Genomics Inc 20210917 0 5.43 5.57 5.32 5.56 14254300 5.56 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20210917 0 2.0601 2.46 2.0601 2.34 10866 2.34 up up correct
BNIXU.US Bannix Acquisition Corp Unit 20210917 0 10.16 10.19 10.15 10.18 219800 10.18 up up correct
BNNRU.US Banner Acquisition Corp Unit 20210917 0 9.947 9.969 9.947 9.969 700 9.969 up down incorrect
BNR.US Burning Rock Biotech Limited 20210917 0 19.61 20.76 19.43 20.41 1197800 20.41 up up correct
BNSO.US Bonso Electronics International Inc 20210917 0 6.67 6.67 6.67 6.67 400 6.67
BNTC.US Benitec Biopharma Inc 20210917 0 3.76 4.07 3.76 4.07 120300 4.07 up up correct
BNTX.US BioNTech SE 20210917 0 370.74 370.8 344.81 359.18 5609900 359.18 down up incorrect
BOCH.US Bank of Commerce Holdings 20210917 0 13.09 13.36 12.95 13.25 243360 13.25 up up correct
BOKF.US BOK Financial Corporation 20210917 0 84.12 85.16 82.92 85.14 1047435 84.7275 up up correct
BOLT.US Bolt Biotherapeutics Inc 20210917 0 15.73 16.57 15.29 15.29 1702095 15.29 down up incorrect
BOMN.US Boston Omaha Corporation 20210917 0 32.61 33.81 32.483 33.66 138200 33.66 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20210917 0 10.7 10.95 9.71 9.91 54100 9.91 down down correct
BOOM.US DMC Global Inc 20210917 0 39.58 40.13 38.92 39.38 384900 39.38 down down correct
BOSC.US B.O.S. Better Online Solutions Ltd 20210917 0 4 4.07 4 4.06 40100 4.06 up up correct
BOTJ.US Bank of the James Financial Group Inc 20210917 0 13.87 14.18 13.44 13.67 28201 13.6108 down down correct
BOXL.US Boxlight Corporation 20210917 0 2.36 2.477 2.36 2.42 2255600 2.42 up down incorrect
BPMC.US Blueprint Medicines Corporation 20210917 0 103.64 106.22 102.52 106 818600 106 up down incorrect
BPOP.US Popular Inc 20210917 0 73.75 74.5 72.755 73.23 1060359 72.8064 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20210917 0 27.56 27.58 27 27.48 3359 27.2056 down down correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20210917 0 27.91 28.15 27.81 27.84 7900 27.84 down up incorrect
BPRN.US The Bank of Princeton 20210917 0 30.02 30.08 29.64 30 22905 29.8218 down down correct
BPTH.US Bio 20210917 0 5.38 5.5 5.25 5.5 77300 5.5 up up correct
BPTS.US Biophytis SA 20210917 0 8.57 8.57 8.57 8.57 0 8.57
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20210917 0 24.92 25.22 24.81 24.9 52100 24.5129 down up incorrect
BPYPN.US Brookfield Property Partners L.P 20210917 0 23.61 23.69 23.52 23.59 15800 23.2349 down down correct
BPYPO.US Brookfield Property Partners L.P 20210917 0 25.12 25.12 25.034 25.07 7000 24.6772 down down correct
BPYPP.US Brookfield Property Partners L.P 20210917 0 25.25 25.25 25.13 25.15 13600 24.7532 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20210917 0 10.74 10.74 10.07 10.5 65000 10.5 down down correct
BRCN.US Burcon NutraScience Corporation 20210917 0 1.89 1.93 1.69 1.82 183600 1.82 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20210917 0 10.07 10.11 10.07 10.11 16200 10.11 up down incorrect
BREZR.US Breeze Holdings Acquisition Corp 20210917 0 0.19 0.2 0.19 0.195 14975 0.195 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20210917 0 0.5182 0.5182 0.4996 0.5001 3744 0.5001 down down correct
BRID.US Bridgford Foods Corporation 20210917 0 12.32 12.32 12.32 12.32 1400 12.32
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20210917 0 9.77 9.77 9.67 9.74 1900 9.74 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20210917 0 9.93 9.93 9.93 9.93 1200 9.93
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20210917 0 0.73 0.75 0.66 0.66 5202 0.66 down down correct
BRKL.US Brookline Bancorp Inc 20210917 0 14.33 14.89 14.27 14.85 1556020 14.739 up up correct
BRKR.US Bruker Corporation 20210917 0 83.64 84.24 82.37 83.35 1671807 83.3102 down down correct
BRKS.US Brooks Automation Inc 20210917 0 93.44 94.9 92.11 94.14 1475459 94.14 up up correct
BRLIR.US Brilliant Acquisition Corporation 20210917 0 0.35 0.35 0.3433 0.3433 1415 0.3433 down down correct
BRLIU.US Brilliant Acquisition Corporation 20210917 0 11 11 11 11 0 11
BRLIW.US Brilliant Acquisition Corporation 20210917 0 0.3802 0.4595 0.3802 0.4595 891 0.4595 up up correct
BROG.US Brooge Energy Limited 20210917 0 9 9.396 9 9.091 2700 9.091 up up correct
BROGW.US Brooge Energy Limited 20210917 0 0.46 0.4962 0.46 0.49 500 0.49 up up correct
BRP.US BRP Group Inc 20210917 0 33.96 34.31 33.28 33.42 868600 33.42 down up incorrect
BRPM.US B. Riley Principal 150 Merger Corp 20210917 0 9.72 9.72 9.7 9.72 3200 9.72
BRPMU.US B. Riley Principal 150 Merger Corp 20210917 0 10 10 9.961 9.961 22800 9.961 down up incorrect
BRPMW.US B. Riley Principal 150 Merger Corp 20210917 0 0.8301 0.8401 0.75 0.8401 1621 0.8401 up up correct
BRQS.US Borqs Technologies Inc 20210917 0 0.735 0.74 0.715 0.731 1306700 0.731 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20210917 0 0.0033 0.0035 0.0031 0.0032 16599456 12.8 down down correct
BRY.US Berry Corporation 20210917 0 6.02 6.12 5.845 5.96 1313743 5.9173 down down correct
BSBK.US Bogota Financial Corp 20210917 0 10.3 10.88 10.3 10.88 34200 10.88 up up correct
BSET.US Bassett Furniture Industries Incorporated 20210917 0 18.3 18.6699 17.79 18.48 93506 18.338 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20210917 0 6.4 6.4 6.4 6.4 0 6.4
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20210917 0 9.92 9.92 9.92 9.92 200 9.92
BSGAR.US Blue Safari Group Acquisition Corp. Right 20210917 0 0.342 0.342 0.342 0.342 3000 0.342
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20210917 0 10.22 10.23 10.22 10.23 3000 10.23 up down incorrect
BSGM.US BioSig Technologies Inc 20210917 0 2.83 2.884 2.76 2.86 66500 2.86 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20210917 0 9.8 9.9 9.7 9.8 14100 9.8
BSKYU.US Big Sky Growth Partners Inc 20210917 0 9.98 9.98 9.98 9.98 0 9.98
BSKYW.US Big Sky Growth Partners Inc. Warrant 20210917 0 0.9 0.94 0.8502 0.94 20908 0.94 up down incorrect
BSQR.US BSQUARE Corporation 20210917 0 2.5 2.52 2.43 2.47 443900 2.47 down down correct
BSRR.US Sierra Bancorp 20210917 0 23.21 23.26 22.87 23.16 131747 22.9535 down down correct
BSVN.US Bank7 Corp 20210917 0 20 21.89 19.63 21.69 12162 21.4633 up up correct
BSY.US Bentley Systems Incorporated 20210917 0 68.88 70.1799 66.59 67.79 14517144 67.7491 down down correct
BTAI.US BioXcel Therapeutics Inc 20210917 0 30.74 32 30.41 30.7 777700 30.7 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20210917 0 9.96 9.96 9.91 9.94 16800 9.94 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20210917 0 10.19 10.19 10.19 10.19 0 10.19
BTAQW.US Burgundy Technology Acquisition Corporation 20210917 0 0.6401 0.69 0.6401 0.6798 56006 0.6798 up up correct
BTB.US Bit Brother Limited 20210917 0 0.901 0.946 0.9 0.946 607100 0.946 up up correct
BTBT.US Bit Digital Inc 20210917 0 9.86 10 9.51 9.99 2531200 9.99 up up correct
BTCS.US BTCS Inc. Common Stock 20210917 0 8.05 8.1899 7.8479 8.18 154321 8.18 up down incorrect
BTCY.US Biotricity Inc. Common Stock 20210917 0 3.46 3.49 3.11 3.26 245200 3.26 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20210917 0 9.97 9.97 9.92 9.93 19500 9.93 down up incorrect
BTRS.US BTRS Holdings Inc 20210917 0 11.11 11.48 10.81 10.97 2784134 10.97 down down correct
BTRSW.US BTRS Holdings Inc 20210917 0 2.84 3.02 2.84 3 1370 3 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20210917 0 9.98 10 9.97 9.98 742081 9.98
BTWN.US Bridgetown Holdings Limited 20210917 0 9.83 9.86 9.81 9.81 319354 9.81 down down correct
BTWNU.US Bridgetown Holdings Limited 20210917 0 10.2 10.2 10.14 10.15 26800 10.15 down down correct
BTWNW.US Bridgetown Holdings Limited 20210917 0 0.99 1.03 0.981 1.02 41700 1.02 up down incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20210917 0 12.45 12.5 11.93 11.95 1160900 11.95 down down correct
BUSE.US First Busey Corporation 20210917 0 22.59 23.06 22.55 22.96 534848 22.7592 up up correct
BVS.US Bioventus Inc 20210917 0 14.37 14.485 13.85 13.88 981300 13.88 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20210917 0 2.3 2.44 2.26 2.43 96200 2.43 up up correct
BWAC.US Better World Acquisition Corp 20210917 0 10.06 10.07 10.06 10.07 6900 10.07 up up correct
BWACU.US Better World Acquisition Corp 20210917 0 10.61 10.61 10.6 10.6 2000 10.6 down up incorrect
BWACW.US Better World Acquisition Corp 20210917 0 0.6001 0.6688 0.6001 0.6294 36207 0.6294 up up correct
BWAY.US BrainsWay Ltd 20210917 0 7.71 8.12 7.57 8 24800 8 up up correct
BWB.US Bridgewater Bancshares Inc 20210917 0 15.85 16.1 15.81 16.03 316300 16.03 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20210917 0 9.9 9.9 9.9 9.9 0 9.9
BWEN.US Broadwind Inc 20210917 0 2.92 3.01 2.87 2.99 351000 2.99 up up correct
BWFG.US Bankwell Financial Group Inc 20210917 0 28.87 29.6 28.25 29.5 72748 29.3296 up down incorrect
BWMN.US Bowman Consulting Group Ltd 20210917 0 13.7 13.96 13.5 13.5 7100 13.5 down up incorrect
BWMX.US Betterware de Mexico S.A.B. de C.V 20210917 0 36.57 38.2 35.75 37.33 136700 36.7737 up up correct
BXRX.US Baudax Bio Inc 20210917 0 0.605 0.6164 0.583 0.5991 1250655 0.5991 down down correct
BYFC.US Broadway Financial Corporation 20210917 0 4.05 4.28 3.84 3.84 749000 3.84 down up incorrect
BYND.US Beyond Meat Inc 20210917 0 107.85 113.38 107.85 112.95 4867113 112.95 up down incorrect
BYRN.US Byrna Technologies Inc 20210917 0 24.19 24.61 23 23.15 1303300 23.15 down down correct
BYSI.US BeyondSpring Inc 20210917 0 22.63 23.02 21.74 22.91 1177300 22.91 up up correct
BYTS.US BYTE Acquisition Corp 20210917 0 9.69 9.72 9.66 9.72 30900 9.72 up up correct
BYTSU.US BYTE Acquisition Corp 20210917 0 9.94 9.95 9.94 9.95 4600 9.95 up up correct
BYTSW.US BYTE Acquisition Corp 20210917 0 0.6201 0.6298 0.57 0.57 7500 0.57 down down correct
BZ.US Kanzhun Ltd ADR 20210917 0 38.78 39.64 37.7 38.54 279000 38.54 down up incorrect
BZUN.US Baozun Inc 20210917 0 20.39 20.58 19.83 20.27 1287800 20.27 down down correct
CAAS.US China Automotive Systems Inc 20210917 0 3.38 3.43 3.32 3.37 28700 3.37 down up incorrect
CABA.US Cabaletta Bio Inc 20210917 0 11.55 12.67 11.27 12.38 165100 12.38 up up correct
CAC.US Camden National Corporation 20210917 0 45.33 47.02 45.33 46.94 136551 46.5866 up up correct
CACC.US Credit Acceptance Corporation 20210917 0 599.78 603.4 587.77 596.12 387100 596.12 down down correct
CADCX.US CADCX 20210917 0 25.56 25.56 25.56 25.56 0 25.328
CADE.US PA 20210917 0 26.4 26.4 26.21 26.21 21138 25.8799 down down correct
CADEX.US CADEX 20210917 0 25.64 25.64 25.64 25.64 0 25.4079
CADFX.US CION Ares Diversified Credit Fund W 20210917 0 25.89 25.89 25.89 25.89 0 25.6581
CADL.US Candel Therapeutics Inc. Common Stock 20210917 0 8.26 9.09 7.62 7.84 300000 7.84 down down correct
CADSX.US CADSX 20210917 0 25.73 25.73 25.73 25.73 0 25.498
CADUX.US CADUX 20210917 0 25.85 25.85 25.85 25.85 0 25.6181
CADWX.US CADWX 20210917 0 25.72 25.72 25.72 25.72 0 25.488
CAKE.US The Cheesecake Factory Incorporated 20210917 0 45.38 45.99 44.66 45.01 1365700 45.01 down down correct
CALA.US Calithera Biosciences Inc 20210917 0 2.1 2.27 2.08 2.27 1059400 2.27 up up correct
CALB.US California BanCorp 20210917 0 17.07 18 17.06 17.79 38800 17.79 up up correct
CALM.US Cal 20210917 0 34.92 36.04 34.92 35.57 1156700 35.57 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20210917 0 22.29 23.06 22.25 23.06 20300 23.06 up up correct
CAMP.US CalAmp Corp 20210917 0 10.56 10.75 10.44 10.58 785900 10.58 up up correct
CAMT.US Camtek Ltd 20210917 0 43.35 43.46 41.89 42.36 97800 42.36 down down correct
CAN.US Canaan Inc 20210917 0 7.7 8.195 7.62 8.01 11512800 8.01 up up correct
CANO.US WT 20210917 0 5.65 5.7 5.32 5.66 151124 5.66 up up correct
CAPR.US Capricor Therapeutics Inc 20210917 0 4.75 5.03 4.7 5.03 258100 5.03 up up correct
CAR.US Avis Budget Group Inc 20210917 0 99.7 102.94 93.56 95.32 4144100 95.32 down down correct
CARA.US Cara Therapeutics Inc 20210917 0 14.97 15.3 14.71 15.25 1691500 15.25 up up correct
CARE.US Carter Bankshares Inc 20210917 0 14.03 14.33 13.95 14 399600 14 down down correct
CARG.US CarGurus Inc 20210917 0 32.25 32.5 31.51 31.99 1677600 31.99 down down correct
CARV.US Carver Bancorp Inc 20210917 0 14.98 15.5 14.68 15.27 111700 15.27 up down incorrect
CASA.US Casa Systems Inc 20210917 0 6.97 6.97 6.61 6.64 508200 6.64 down down correct
CASH.US Meta Financial Group Inc 20210917 0 51.6 52.07 50.48 51.98 525811 51.9356 up up correct
CASI.US CASI Pharmaceuticals Inc 20210917 0 1.39 1.51 1.38 1.4 3927400 1.4 up down incorrect
CASS.US Cass Information Systems Inc 20210917 0 41.37 43 40.76 42.95 192524 42.6558 up up correct
CASY.US Casey's General Stores Inc 20210917 0 192.64 193.4088 191.16 192.18 433237 191.8232 down down correct
CATB.US Catabasis Pharmaceuticals Inc 20210917 0 9.77 9.95 9.5 9.55 271531 9.55 down down correct
CATC.US Cambridge Bancorp 20210917 0 81.34 84.17 81.31 83.81 103436 83.2735 up down incorrect
CATY.US Cathay General Bancorp 20210917 0 40.03 40.55 39.67 39.78 1784444 39.78 down down correct
CBAN.US Colony Bankcorp Inc 20210917 0 17.85 17.99 16.8 16.81 154665 16.7206 down down correct
CBAT.US CBAK Energy Technology Inc 20210917 0 2.71 2.77 2.6 2.77 1833590 2.77 up up correct
CBAY.US CymaBay Therapeutics Inc 20210917 0 3.87 3.93 3.76 3.82 1243800 3.82 down down correct
CBFV.US CB Financial Services Inc 20210917 0 23 23.1 23 23.075 14155 22.8427 up up correct
CBIO.US Catalyst Biosciences Inc 20210917 0 4.99 5.2 4.91 5.18 860000 5.18 up up correct
CBLI.US Cleveland BioLabs Inc 20210917 0 3.18 3.35 3.1101 3.19 401660 3.19 up up correct
CBMB.US CBM Bancorp Inc 20210917 0 15.13 15.49 15.01 15.35 11637 14.8788 up down incorrect
CBNK.US Capital Bancorp Inc 20210917 0 22.19 23.55 21.88 22.91 80397 22.8683 up up correct
CBOE.US Cboe Global Markets Inc 20210917 0 123.57 123.9 121.16 123.61 876363 123.61 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20210917 0 136.32 139.37 135.39 138.61 503052 137.2626 up up correct
CBSH.US Commerce Bancshares Inc 20210917 0 66.52 67.05 66.17 66.6 1054283 63.1781 up down incorrect
CBTX.US CBTX Inc 20210917 0 25.81 27.01 25.65 26.98 180810 26.8493 up up correct
CCAC.US WT 20210917 0 0.6106 0.87 0.6106 0.83 268524 0.83 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20210917 0 9.9 9.9 9.88 9.89 76600 9.89 down down correct
CCAP.US Crescent Capital BDC Inc 20210917 0 18.93 19.1 18.761 19 262000 18.1246 up down incorrect
CCB.US Coastal Financial Corporation 20210917 0 29.85 31.73 29.099 31.4 100400 31.4 up down incorrect
CCBG.US Capital City Bank Group Inc 20210917 0 22.87 22.95 22.64 22.7 95641 22.569 down up incorrect
CCCC.US C4 Therapeutics Inc 20210917 0 49.89 50.325 47.58 49.95 2289800 49.95 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20210917 0 31.68 31.7299 31.3 31.59 31119 30.8213 down up incorrect
CCEL.US Cryo 20210917 0 12.23 12.23 11.86 11.86 800 11.86 down down correct
CCEP.US Coca 20210917 0 59.1 59.25 57.72 57.85 1212500 56.1629 down down correct
CCLFX.US CCLFX 20210917 0 10.62 10.62 10.62 10.62 0 10.4346
CCLP.US CSI Compressco LP 20210917 0 1.55 1.59 1.5 1.59 49956 1.59 up up correct
CCMP.US CMC Materials Inc 20210917 0 129.79 131.14 126.78 130.12 593409 129.3026 up up correct
CCNC.US Code Chain New Continent Limited 20210917 0 1.42 1.51 1.37 1.48 368400 1.48 up up correct
CCNE.US CNB Financial Corporation 20210917 0 23.7 23.89 23.42 23.89 131730 23.7329 up up correct
CCNEP.US CNB Financial Corporation 20210917 0 27.85 27.85 27.85 27.85 200 27.408
CCOI.US Cogent Communications Holdings Inc 20210917 0 72.22 73.44 71.55 73.17 1033488 72.4011 up down incorrect
CCRN.US Cross Country Healthcare Inc 20210917 0 20.72 21.09 20.6 20.82 545000 20.82 up up correct
CCXI.US ChemoCentryx Inc 20210917 0 16 16.75 15.81 16.57 2036100 16.57 up up correct
CD.US Chindata Group Holdings Limited 20210917 0 10.67 10.8099 10.01 10.54 1786065 10.54 down down correct
CDAK.US Codiak BioSciences Inc 20210917 0 19.32 19.99 18.81 19.11 257400 19.11 down down correct
CDEV.US Centennial Resource Development Inc 20210917 0 5.62 5.78 5.445 5.57 9980500 5.57 down down correct
CDK.US CDK Global Inc 20210917 0 42.56 42.7381 42.34 42.35 1938339 42.1891 down down correct
CDLX.US Cardlytics Inc 20210917 0 92.23 93.8 90.381 93.64 427200 93.64 up up correct
CDMO.US Avid Bioservices Inc 20210917 0 20.25 21.15 19.98 20.98 1399900 20.98 up up correct
CDNA.US CareDx Inc 20210917 0 68.34 68.95 67.17 67.97 998600 67.97 down down correct
CDNS.US Cadence Design Systems Inc 20210917 0 167 167.03 162.46 163.63 2759100 163.63 down down correct
CDTX.US Cidara Therapeutics Inc 20210917 0 2.07 2.13 2.05 2.13 259800 2.13 up up correct
CDW.US CDW Corporation 20210917 0 192.88 193.68 190.17 191.14 1866858 190.6529 down up incorrect
CDXC.US ChromaDex Corporation 20210917 0 6.31 6.81 6.15 6.77 626900 6.77 up up correct
CDXS.US Codexis Inc 20210917 0 24.74 25.74 24.17 25.58 592500 25.58 up up correct
CDZI.US Cadiz Inc 20210917 0 8.75 9.01 8.63 9 1122800 9 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20210917 0 25.01 25.01 25 25.01 7400 24.38
CECE.US CECO Environmental Corp 20210917 0 6.92 6.92 6.63 6.73 216100 6.73 down down correct
CEDAX.US CEDAX 20210917 0 29.81 29.81 29.81 29.81 0 29.2818
CEDIX.US Destra International & Event 20210917 0 29.83 29.83 29.83 29.83 0 21.7596
CEDLX.US CEDLX 20210917 0 29.78 29.78 29.78 29.78 0 29.2697
CEDTX.US CEDTX 20210917 0 29.72 29.72 29.72 29.72 0 29.227
CELC.US Celcuity Inc 20210917 0 20.46 21.61 20.14 20.58 216000 20.58 up up correct
CELH.US Celsius Holdings Inc 20210917 0 97.2 99.15 92.05 93.28 3670800 93.28 down down correct
CELU.US Celularity Inc 20210917 0 6.41 6.64 6.21 6.24 195400 6.24 down down correct
CELUW.US Celularity Inc 20210917 0 1.21 1.21 1.06 1.08 83988 1.08 down up incorrect
CEMI.US Chembio Diagnostics Inc 20210917 0 2.69 2.94 2.59 2.62 9242600 2.62 down down correct
CENQU.US CENAQ Energy Corp Unit 20210917 0 10.034 10.035 10.009 10.01 26200 10.01 down up incorrect
CENT.US Central Garden & Pet Company 20210917 0 45.47 47.71 44.87 46.86 357500 46.86 up up correct
CENTA.US Central Garden & Pet Company 20210917 0 41.24 41.87 40.78 41.7 537000 41.7 up down incorrect
CENX.US Century Aluminum Company 20210917 0 13.05 13.07 12.41 13.03 4308100 13.03 down down correct
CERC.US Cerecor Inc 20210917 0 2.34 2.57 2.25 2.54 3297109 2.54 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20210917 0 36.75 37.99 35.63 37.57 1631412 37.57 up up correct
CERN.US Cerner Corporation 20210917 0 74.05 75.68 73.92 75.04 8145163 74.5943 up up correct
CERS.US Cerus Corporation 20210917 0 6.3 6.68 6.27 6.66 3101000 6.66 up up correct
CERT.US Certara Inc 20210917 0 35.68 36.555 34.62 34.72 5448000 34.72 down up incorrect
CETX.US Cemtrex Inc 20210917 0 1.16 1.22 1.15 1.22 153600 1.22 up up correct
CETXP.US Cemtrex Inc 20210917 0 1.93 1.93 1.93 1.93 245 1.8381
CETXW.US Cemtrex Inc. Series 1 Warrant 20210917 0 0.071 0.0711 0.071 0.071 10391 0.071
CEVA.US CEVA Inc 20210917 0 46.39 46.39 44.61 45.34 491600 45.34 down down correct
CFAC.US CF Finance Acquisition Corp. III 20210917 0 835 860 835 850 2530 850 up down incorrect
CFB.US CrossFirst Bankshares Inc 20210917 0 11.99 12.44 11.93 12.41 637700 12.41 up up correct
CFBK.US CF Bankshares Inc 20210917 0 20.05 20.5 19.2 19.24 36013 19.2024 down down correct
CFFE.US CF Acquisition Corp. VIII 20210917 0 9.89 9.89 9.89 9.89 0 9.89
CFFEU.US CF Acquisition Corp. VIII 20210917 0 10.06 10.06 10.06 10.06 0 10.06
CFFI.US C&F Financial Corporation 20210917 0 52.6 53.53 52.31 53.53 4185 53.1066 up down incorrect
CFFN.US Capitol Federal Financial Inc 20210917 0 10.79 10.99 10.75 10.95 1680486 10.8765 up up correct
CFFVU.US CF Acquisition Corp. V 20210917 0 10.16 10.18 10.12 10.12 3400 10.12 down down correct
CFFVW.US CF Acquisition Corp. V 20210917 0 0.99 0.99 0.99 0.99 1001 0.99
CFIV.US CF Acquisition Corp. IV 20210917 0 9.71 9.72 9.665 9.72 17900 9.72 up up correct
CFIVU.US CF Acquisition Corp. IV 20210917 0 9.93 9.99 9.93 9.99 6200 9.99 up up correct
CFIVW.US CF Acquisition Corp. IV 20210917 0 0.851 0.851 0.85 0.85 2400 0.85 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20210917 0 68.01 71 66.584 69.76 2806100 69.76 up up correct
CFMS.US Conformis Inc 20210917 0 1.82 1.85 1.76 1.83 2680500 1.83 up up correct
CFRX.US ContraFect Corporation 20210917 0 3.95 4.027 3.92 3.96 145200 3.96 up up correct
CFV.US CF Acquisition Corp. V 20210917 0 9.86 9.88 9.85 9.88 8900 9.88 up up correct
CFVI.US CF Acquisition Corp. VI 20210917 0 9.77 9.77 9.77 9.77 0 9.77
CFVIU.US CF Acquisition Corp. VI 20210917 0 9.856 9.87 9.85 9.87 1600 9.87 up up correct
CG.US The Carlyle Group Inc 20210917 0 50.99 51.5 50.68 51.07 3793800 50.8566 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20210917 0 26.59 26.59 26.25 26.26 92700 25.9681 down down correct
CGBD.US TCG BDC Inc 20210917 0 13.57 13.81 13.57 13.62 619792 12.8744 up up correct
CGC.US Canopy Growth Corporation 20210917 0 14.77 14.98 14.55 14.71 2602500 14.71 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20210917 0 24.59 24.59 24.59 24.59 0 24.59
CGEM.US Cullinan Oncology Inc 20210917 0 28.84 28.87 26.06 26.42 2282200 26.42 down down correct
CGEN.US Compugen Ltd 20210917 0 6.13 6.72 6.03 6.71 1359700 6.71 up up correct
CGNT.US Cognyte Software Ltd 20210917 0 27.92 28.55 27.24 28.17 1597970 28.17 up up correct
CGNX.US Cognex Corporation 20210917 0 90.69 91.35 88.13 88.84 2505885 88.7691 down down correct
CGO.US Calamos Global Total Return Fund 20210917 0 16.56 16.56 16.25 16.43 10026 16.0175 down down correct
CGRN.US Capstone Green Energy Corporation 20210917 0 4.86 5.22 4.8 5.04 595700 5.04 up up correct
CHCI.US Comstock Holding Companies Inc 20210917 0 5.09 5.2 4.95 5.2 30300 5.2 up up correct
CHCO.US City Holding Company 20210917 0 72.38 76.15 72.04 75.56 314736 74.9907 up up correct
CHDN.US Churchill Downs Incorporated 20210917 0 226.79 229.26 224.125 226.91 563338 226.2144 up up correct
CHEF.US The Chefs' Warehouse Inc 20210917 0 29.16 30.63 28.75 30.44 806300 30.44 up up correct
CHEK.US Check 20210917 0 1.01 1.02 0.976 0.99 510700 0.99 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20210917 0 15.62 15.62 15.45 15.58 100040 15.2029 down down correct
CHK.US Chesapeake Energy Corporation 20210917 0 61.36 62.05 60.14 61.07 7431764 60.6336 down down correct
CHKEL.US Chesapeake Energy Corporation 20210917 0 29.6 29.78 29.15 29.65 39900 29.65 up up correct
CHKEW.US Chesapeake Energy Corporation 20210917 0 36.56 36.56 35.15 35.15 61800 35.15 down down correct
CHKEZ.US Chesapeake Energy Corporation 20210917 0 31.9 32.59 31.33 31.47 27200 31.47 down down correct
CHKP.US Check Point Software Technologies Ltd 20210917 0 117.01 117.99 116.83 117.35 1252500 117.35 up up correct
CHMG.US Chemung Financial Corporation 20210917 0 45.55 46.29 44.95 46.29 5575 45.975 up up correct
CHNG.US Change Healthcare Inc 20210917 0 21.5 21.95 21.485 21.84 2772900 21.84 up down incorrect
CHNGU.US Change Healthcare Inc 20210917 0 71.41 72.53 71.41 72.53 1000 71.7328 up up correct
CHNR.US China Natural Resources Inc 20210917 0 1.31 1.32 1.27 1.27 43500 1.27 down down correct
CHPM.US CHP Merger Corp 20210917 0 10.005 10.01 10 10 103900 10 down up incorrect
CHPMU.US CHP Merger Corp 20210917 0 10.35 10.35 10.35 10.35 0 10.35
CHPMW.US CHP Merger Corp 20210917 0 0.5 0.5299 0.4952 0.4952 507845 0.4952 down down correct
CHRS.US Coherus BioSciences Inc 20210917 0 16.25 17.785 16.155 17.56 3610400 17.56 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20210917 0 89.8 89.8 86.87 87.44 4927193 86.9621 down down correct
CHSCL.US CHS Inc 20210917 0 29.7 29.78 29.54 29.6395 39582 29.1576 down down correct
CHSCM.US CHS Inc 20210917 0 28.14 28.14 27.8 27.8 21036 27.3784 down up incorrect
CHSCN.US CHS Inc 20210917 0 28.15 28.15 27.86 27.8819 15374 27.4297 down down correct
CHSCO.US CHS Inc 20210917 0 28.71 28.9 28.52 28.56 224381 28.0598 down down correct
CHSCP.US CHS Inc 20210917 0 30.69 30.98 30.47 30.81 167548 30.3104 up down incorrect
CHTR.US Charter Communications Inc 20210917 0 765.24 769.35 757.24 763.48 3404700 763.48 down down correct
CHUY.US Chuy's Holdings Inc 20210917 0 30.64 31.15 30.01 31.06 256800 31.06 up up correct
CHW.US Calamos Global Dynamic Income Fund 20210917 0 10.34 10.34 10.17 10.22 156097 9.9405 down down correct
CHWAU.US CHW Acquisition Corp Unit 20210917 0 10 10 9.98 9.98 164100 9.98 down down correct
CHX.US ChampionX Corporation 20210917 0 22.81 23.01 21.31 21.45 4818800 21.45 down down correct
CHY.US Calamos Convertible and High Income Fund 20210917 0 16.39 16.39 16.24 16.34 73580 15.9426 down down correct
CIDM.US Cinedigm Corp 20210917 0 2.26 2.29 2.15 2.23 11280700 2.23 down down correct
CIFR.US Cipher Mining Inc 20210917 0 15.06 15.39 13.56 13.56 377500 13.56 down up incorrect
CIFRW.US Cipher Mining Inc 20210917 0 2.82 2.94 2.6 2.72 92991 2.72 down down correct
CIGI.US Colliers International Group Inc 20210917 0 132.1 132.12 129.36 130.1 81137 129.9674 down down correct
CIH.US China Index Holdings Limited 20210917 0 1.48 1.53 1.446 1.53 12600 1.53 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20210917 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CIIGU.US CIIG Capital Partners II Inc Unit 20210917 0 10.09 10.2 10.02 10.1 689500 10.1 up up correct
CINF.US Cincinnati Financial Corporation 20210917 0 117.42 118.39 116.32 116.45 1091852 115.817 down down correct
CIVB.US Civista Bancshares Inc 20210917 0 22.52 22.7675 22.48 22.73 217708 22.6042 up down incorrect
CIZN.US Citizens Holding Company 20210917 0 17.5876 17.9593 17.545 17.76 6324 17.5271 up up correct
CJJD.US China Jo 20210917 0 0.65 0.67 0.65 0.65 49300 0.65
CKPT.US Checkpoint Therapeutics Inc 20210917 0 3.29 3.38 3.205 3.36 890100 3.36 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20210917 0 9.91 9.91 9.91 9.91 1200 9.91
CLAQU.US CleanTech Acquisition Corp. Units 20210917 0 10.24 10.325 10.24 10.325 4200 10.325 up up correct
CLAQW.US CleanTech Acquisition Corp. Warrant 20210917 0 0.4885 0.5099 0.4603 0.5099 32495 0.5099 up up correct
CLAR.US Clarus Corporation 20210917 0 27.35 27.49 27 27.36 285122 27.3365 up down incorrect
CLAYU.US Chavant Capital Acquisition Corp. Unit 20210917 0 10.09 10.09 10.09 10.09 0 10.09
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20210917 0 0.4201 0.4201 0.4201 0.4201 4953 0.4201
CLBK.US Columbia Financial Inc 20210917 0 17.59 17.94 17.5 17.9 889100 17.9 up up correct
CLBS.US Caladrius Biosciences Inc 20210917 0 1.24 1.24 1.2 1.2 203800 1.2 down down correct
CLBT.US Cellebrite DI 20210917 0 12.29 12.49 11 11.22 495200 11.22 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20210917 0 2.8 2.94 2.46 2.5 276882 2.5 down down correct
CLDB.US Cortland Bancorp 20210917 0 26.77 27.63 26.77 27.63 11800 27.63 up up correct
CLDX.US Celldex Therapeutics Inc 20210917 0 55.06 56.11 52.68 54.39 1933300 54.39 down down correct
CLEU.US China Liberal Education Holdings Limited 20210917 0 2.9 3.3 2.85 3 2015200 3 up down incorrect
CLFD.US Clearfield Inc 20210917 0 44.98 45.24 43.54 43.99 126900 43.99 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20210917 0 17 17.28 16.68 16.827 6100 16.827 down down correct
CLIR.US ClearSign Technologies Corporation 20210917 0 2.19 2.5 2.03 2.4 256100 2.4 up up correct
CLLS.US Cellectis S.A 20210917 0 13.68 14.49 13.65 14.43 171600 14.43 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20210917 0 7.47 7.65 7.27 7.47 104700 7.47
CLNE.US Clean Energy Fuels Corp 20210917 0 8.12 8.25 7.91 8.08 8542600 8.08 down down correct
CLNN.US Clene Inc 20210917 0 7.91 8.1 7.5 8.05 497300 8.05 up up correct
CLNNW.US Clene Inc 20210917 0 0.95 0.999 0.8602 0.9508 7380 0.9508 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20210917 0 9.95 9.95 9.93 9.94 910100 9.94 down up incorrect
CLOER.US Clover Leaf Capital Corp. Rights 20210917 0 0.43 0.43 0.41 0.4101 50009 0.4101 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20210917 0 10.3 10.3 10.3 10.3 49900 10.3
CLOV.US Clover Health Investments Corp 20210917 0 8.17 8.32 8.0221 8.31 22348918 8.31 up up correct
CLPS.US CLPS Incorporation 20210917 0 3.04 3.1 2.95 3.1 64400 3.1 up up correct
CLPT.US ClearPoint Neuro Inc 20210917 0 18.78 19.71 18.64 19.62 250700 19.62 up up correct
CLRB.US Cellectar Biosciences Inc 20210917 0 0.98 1.02 0.97 1.01 301700 1.01 up up correct
CLRM.US Clarim Acquisition Corp 20210917 0 9.7 9.7 9.7 9.7 0 9.7
CLRMU.US Clarim Acquisition Corp 20210917 0 9.9 9.9 9.9 9.9 1200 9.9
CLRMW.US Clarim Acquisition Corp 20210917 0 0.595 0.595 0.5601 0.595 2 0.595
CLRO.US ClearOne Inc 20210917 0 2.5 2.56 2.4 2.4 81600 2.4 down down correct
CLSD.US Clearside Biomedical Inc 20210917 0 6.47 6.84 6.29 6.77 378800 6.77 up up correct
CLSK.US CleanSpark Inc 20210917 0 12.61 13.06 12.4 12.9 1077200 12.9 up up correct
CLSN.US Celsion Corporation 20210917 0 1.02 1.06 1 1.06 1232600 1.06 up up correct
CLVR.US Clever Leaves Holdings Inc 20210917 0 8.59 8.78 8.49 8.61 63900 8.61 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20210917 0 1.36 1.36 1.22 1.33 11300 1.33 down down correct
CLVS.US Clovis Oncology Inc 20210917 0 4.61 4.9 4.58 4.84 9320300 4.84 up up correct
CLWT.US Euro Tech Holdings Company Limited 20210917 0 3.61 3.61 3.52 3.52 29900 3.52 down down correct
CLXT.US Calyxt Inc 20210917 0 3.41 3.6 3.29 3.59 407400 3.59 up down incorrect
CMAX.US CareMax Inc 20210917 0 9.6 9.72 8.94 9.46 3900000 9.46 down down correct
CMAXW.US CareMax Inc 20210917 0 2.65 2.65 2.65 2.65 698 2.65
CMBM.US Cambium Networks Corporation 20210917 0 36.53 36.755 35.175 35.4 574300 35.4 down up incorrect
CMCO.US Columbus McKinnon Corporation 20210917 0 43.56 45.02 43.33 44.62 310115 44.5664 up up correct
CMCSA.US Comcast Corporation 20210917 0 56.93 57.65 56.805 57.11 23758580 56.8585 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20210917 0 6.59 6.93 6.5 6.93 659763 6.857 up up correct
CME.US CME Group Inc 20210917 0 188.11 189.675 187.6224 188.65 1881452 185.2506 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20210917 0 16.4 16.51 16.2 16.33 812500 16.33 down down correct
CMLS.US Cumulus Media Inc 20210917 0 10 10.09 9.8 10.09 26400 10.09 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20210917 0 9.9 9.95 9.9 9.91 42500 9.91 up down incorrect
CMLTU.US CM Life Sciences III Inc 20210917 0 10.39 10.39 10.2 10.28 14100 10.28 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20210917 0 1.86 1.86 1.685 1.73 55281 1.73 down down correct
CMMB.US Chemomab Therapeutics Ltd 20210917 0 12.4 12.99 12.144 12.99 134600 12.99 up up correct
CMPI.US Checkmate Pharmaceuticals Inc 20210917 0 4.75 4.87 4.72 4.87 28400 4.87 up up correct
CMPR.US Cimpress plc 20210917 0 90.95 90.95 86.88 89.4 325900 89.4 down down correct
CMPS.US COMPASS Pathways plc 20210917 0 33 33.61 32.5 33.14 307516 33.14 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20210917 0 3.55 3.55 3.55 3.55 300 3.55
CMRX.US Chimerix Inc 20210917 0 6.17 6.36 5.97 6.35 1798900 6.35 up up correct
CMTL.US Comtech Telecommunications Corp 20210917 0 25.84 26.19 25.16 25.71 362625 25.5972 down down correct
CNBKA.US Century Bancorp Inc 20210917 0 114.85 114.85 114.22 114.31 80175 114.1316 down down correct
CNCE.US Concert Pharmaceuticals Inc 20210917 0 3.38 3.75 3.36 3.71 163900 3.71 up up correct
CNDT.US Conduent Incorporated 20210917 0 6.66 6.68 6.375 6.47 3292000 6.47 down down correct
CNET.US ZW Data Action Technologies Inc 20210917 0 1.34 1.37 1.32 1.36 57600 1.36 up up correct
CNEY.US CN Energy Group. Inc 20210917 0 5.22 5.59 5.134 5.59 37300 5.59 up up correct
CNFR.US Conifer Holdings Inc 20210917 0 3.01 3.22 2.88 2.88 65700 2.88 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20210917 0 25.01 25.0241 24.95 25.0241 2520 24.5978 up up correct
CNNB.US Cincinnati Bancorp Inc 20210917 0 14.5 15 14.5 15 4000 15 up up correct
CNOB.US ConnectOne Bancorp Inc 20210917 0 28.55 28.82 28.4 28.66 398628 28.5528 up down incorrect
CNOBP.US ConnectOne Bancorp Inc 20210917 0 26.39 26.41 26.2 26.3 54900 25.9336 down down correct
CNRLX.US CNRLX 20210917 0 11.81 11.81 11.81 11.81 0 11.81
CNROX.US CNROX 20210917 0 10.96 10.96 10.96 10.96 0 10.6306
CNSL.US Consolidated Communications Holdings Inc 20210917 0 8.89 9.26 8.82 9.22 1235100 9.22 up up correct
CNSP.US CNS Pharmaceuticals Inc 20210917 0 1.51 1.56 1.5 1.55 64800 1.55 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20210917 0 19.15 21.07 18.77 18.78 33600 18.78 down down correct
CNTB.US Connect Biopharma Holdings Limited 20210917 0 20.1 23.29 19.81 23.06 101405 23.06 up up correct
CNTG.US Centogene N.V 20210917 0 10.19 10.301 9.93 10.09 20900 10.09 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20210917 0 9.9 9.9 9.9 9.9 3300 9.9
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20210917 0 10.2 10.23 10.2 10.23 5700 10.23 up down incorrect
CNTX.US Context Therapeutics Inc. Common Stock 20210917 0 195 197 180 184 5600 184 down down correct
CNTY.US Century Casinos Inc 20210917 0 12.7 12.82 12.43 12.67 246500 12.67 down down correct
CNXC.US Concentrix Corporation 20210917 0 172.58 172.58 166.24 166.88 373400 166.6536 down up incorrect
CNXN.US PC Connection Inc 20210917 0 45.15 45.41 44.27 45.35 147130 44.437 up up correct
COCP.US Cocrystal Pharma Inc 20210917 0 1.05 1.08 1.04 1.05 569000 1.05
CODA.US Coda Octopus Group Inc 20210917 0 8.7281 9.05 8.05 9.05 46900 9.05 up up correct
CODX.US Co 20210917 0 9.92 10.1 9.748 10.02 416500 10.02 up up correct
COF.US PN 20210917 0 25.44 25.44 25.24 25.24 100016 24.8789 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20210917 0 25 25.62 24.69 25.62 10962 25.3679 up up correct
COGT.US Cogent Biosciences Inc 20210917 0 8.36 9 8.21 8.99 229900 8.99 up up correct
COHR.US Coherent Inc 20210917 0 252.89 253.87 250.77 250.83 341300 250.83 down down correct
COHU.US Cohu Inc 20210917 0 34.03 34.14 33.01 33.45 714400 33.45 down down correct
COIN.US Coinbase Global Inc 20210917 0 243.125 245.63 238.75 245.19 2947971 245.19 up up correct
COKE.US Coca 20210917 0 385.68 392.11 381.0602 391.43 69678 391.1841 up up correct
COLB.US Columbia Banking System Inc 20210917 0 33.43 34.18 32.97 34.16 1379753 33.9061 up up correct
COLI.US Colicity Inc 20210917 0 9.68 9.72 9.68 9.7 453100 9.7 up up correct
COLIU.US Colicity Inc 20210917 0 9.9 9.9 9.81 9.9 5700 9.9
COLIW.US Colicity Inc 20210917 0 0.83 0.945 0.83 0.89 6965 0.89 up up correct
COLL.US Collegium Pharmaceutical Inc 20210917 0 19.67 19.88 19.48 19.83 531100 19.83 up up correct
COLM.US Columbia Sportswear Company 20210917 0 101.03 102.13 98.28 99.11 1183829 98.868 down down correct
COMM.US CommScope Holding Company Inc 20210917 0 14.57 14.61 14.11 14.29 4229600 14.29 down down correct
COMS.US COMSovereign Holding Corp 20210917 0 1.871 1.871 1.73 1.74 269500 1.74 down down correct
COMSW.US COMSovereign Holding Corp 20210917 0 0.51 0.56 0.4971 0.51 150444 0.51
CONE.US CyrusOne Inc 20210917 0 77.44 78.05 76.77 77.19 1617372 76.6818 down up incorrect
CONN.US Conn's Inc 20210917 0 23.4 23.67 22.92 23.37 542500 23.37 down down correct
CONX.US CONX Corp 20210917 0 9.78 9.81 9.78 9.8 93700 9.8 up up correct
CONXU.US CONX Corp 20210917 0 10.02 10.02 9.94 9.94 900 9.94 down down correct
CONXW.US CONX Corp 20210917 0 1.05 1.08 1.05 1.08 8879 1.08 up up correct
COOLU.US Corner Growth Acquisition Corp 20210917 0 9.98 9.98 9.98 9.98 100 9.98
COOLW.US Corner Growth Acquisition Corp 20210917 0 0.85 0.85 0.85 0.85 0 0.85
COOP.US Mr. Cooper Group Inc 20210917 0 39.84 40.6 39.22 39.93 5605300 39.93 up down incorrect
CORT.US Corcept Therapeutics Incorporated 20210917 0 19.93 20.54 19.91 20.51 2000800 20.51 up up correct
COST.US Costco Wholesale Corporation 20210917 0 461.62 462.82 457.02 459.51 3411408 458.7678 down down correct
COUP.US Coupa Software Incorporated 20210917 0 246.64 247.55 240.06 244.55 1446900 244.55 down up incorrect
COVA.US COVA Acquisition Corp 20210917 0 9.73 9.73 9.65 9.73 19000 9.73
COVAU.US COVA Acquisition Corp 20210917 0 9.88 9.91 9.86 9.91 11900 9.91 up up correct
COVAW.US COVA Acquisition Corp 20210917 0 0.5001 0.51 0.465 0.4902 9065 0.4902 down down correct
COWN.US Cowen Inc 20210917 0 34.79 35.19 34.15 34.65 542864 34.556 down down correct
COWNL.US Cowen Group Inc 20210917 0 28.41 28.65 28.225 28.6 12368 28.0831 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20210917 0 9.71 9.77 9.71 9.76 1100 9.76 up down incorrect
CPARU.US Catalyst Partners Acquisition Corp 20210917 0 9.9 9.9 9.83 9.83 6700 9.83 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20210917 0 0.9 0.93 0.88 0.93 3800 0.93 up up correct
CPHC.US Canterbury Park Holding Corporation 20210917 0 17.02 17.02 17.02 17.02 1600 17.02
CPIX.US Cumberland Pharmaceuticals Inc 20210917 0 2.82 2.88 2.77 2.8 40000 2.8 down down correct
CPLP.US Capital Product Partners L.P 20210917 0 13.66 13.66 13.15 13.17 53632 13.0731 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20210917 0 3.35 3.354 3.185 3.25 302500 3.25 down down correct
CPRDX.US CPRDX 20210917 0 11.02 11.02 11.02 11.02 0 10.8845
CPREX.US CPREX 20210917 0 11.03 11.03 11.03 11.03 0 10.8889
CPRSX.US CPRSX 20210917 0 11.03 11.03 11.03 11.03 0 10.9118
CPRT.US Copart Inc 20210917 0 151.34 151.98 142.88 143.95 2697500 143.95 down down correct
CPRTX.US CPRTX 20210917 0 11.01 11.01 11.01 11.01 0 10.8897
CPRX.US Catalyst Pharmaceuticals Inc 20210917 0 4.99 5.07 4.92 5.05 1512800 5.05 up up correct
CPSH.US CPS Technologies Corporation 20210917 0 5.39 5.57 5.36 5.42 101700 5.42 up up correct
CPSI.US Computer Programs and Systems Inc 20210917 0 36.16 36.42 35.54 35.76 442500 35.76 down down correct
CPSS.US Consumer Portfolio Services Inc 20210917 0 5.75 5.95 5.5 5.95 48500 5.95 up up correct
CPTAG.US Capitala Finance Corp 20210917 0 25.3065 25.39 25.3 25.37 1386 25.016 up up correct
CPTAL.US Capitala Finance Corp 20210917 0 25.12 25.15 25.12 25.1499 3763 24.7827 up up correct
CPUH.US UN 20210917 0 9.94 10.03 9.94 10.03 132094 10.03 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20210917 0 20.27 20.59 20.2 20.59 52700 20.0234 up up correct
CRAI.US CRA International Inc 20210917 0 92.43 94.47 92.26 92.52 163881 92.2246 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20210917 0 1.12 1.149 1.01 1.02 2895100 1.02 down down correct
CRBU.US Caribou Biosciences Inc 20210917 0 27.5 27.95 24.2 24.57 4021600 24.57 down up incorrect
CRCT.US Cricut Inc 20210917 0 31.5 31.5 30.08 30.36 970500 30.36 down down correct
CRDF.US Cardiff Oncology Inc 20210917 0 6.69 6.97 6.67 6.86 1024400 6.86 up up correct
CRDFX.US CRDFX 20210917 0 24.6 24.6 24.6 24.6 0 24.6
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20210917 0 24.6 24.6 24.6 24.6 0 24.1993
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20210917 0 4.28 4.49 4.03 4.36 1139200 4.36 up up correct
CRDLX.US CRDLX 20210917 0 24.58 24.58 24.58 24.58 0 24.58
CRDTX.US Griffin Inst Access Credit Fund CL A 20210917 0 24.59 24.59 24.59 24.59 0 24.59
CREDX.US CREDX 20210917 0 10.37 10.37 10.37 10.37 0 10.1706
CREG.US China Recycling Energy Corporation 20210917 0 6 6.29 6 6.12 38800 6.12 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20210917 0 0.25 0.2501 0.25 0.2501 2350 0.2501 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20210917 0 5.68 5.68 5.17 5.19 260400 5.19 down down correct
CREX.US Creative Realities Inc 20210917 0 1.3 1.33 1.28 1.33 58400 1.33 up up correct
CRIS.US Curis Inc 20210917 0 8.45 8.5 8.06 8.48 1820600 8.48 up down incorrect
CRKN.US Crown ElectroKinetics Corp 20210917 0 3.05 3.24 3.01 3.24 58700 3.24 up up correct
CRMD.US CorMedix Inc 20210917 0 4.7 4.74 4.57 4.67 259600 4.67 down down correct
CRMT.US America's Car 20210917 0 121.19 122.71 119.47 120.78 93800 120.78 down down correct
CRNC.US Cerence Inc 20210917 0 105.76 106.94 103.54 105.73 633300 105.73 down up incorrect
CRNT.US Ceragon Networks Ltd 20210917 0 3.7 3.71 3.62 3.67 251800 3.67 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20210917 0 22.95 23.9 22.35 22.8 912900 22.8 down down correct
CRON.US Cronos Group Inc 20210917 0 5.88 5.98 5.785 5.975 1967700 5.975 up up correct
CROX.US Crocs Inc 20210917 0 158.01 161.28 152.91 155.18 3403300 155.18 down up incorrect
CRSP.US CRISPR Therapeutics AG 20210917 0 117.745 124.79 115.96 124.52 1667800 124.52 up up correct
CRSR.US Corsair Gaming Inc 20210917 0 29.25 29.8 28.95 28.96 1822100 28.96 down down correct
CRTD.US Creatd Inc 20210917 0 3.31 3.32 3.1 3.2 604400 3.2 down down correct
CRTDW.US Creatd Inc 20210917 0 1.11 1.11 0.89 1 10203 1 down down correct
CRTO.US Criteo S.A 20210917 0 34.75 35.64 34.52 34.9 210900 34.9 up up correct
CRTX.US Cortexyme Inc 20210917 0 91.08 93.93 87.6 87.79 536200 87.79 down down correct
CRUS.US Cirrus Logic Inc 20210917 0 85.38 86.33 83.56 84.73 1370300 84.73 down down correct
CRVL.US CorVel Corporation 20210917 0 174.05 179.16 173.13 177.39 102000 177.39 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20210917 0 3.79 5.8 3.57 5.32 248022200 5.32 up down incorrect
CRWD.US CrowdStrike Holdings Inc 20210917 0 266.33 266.72 259.57 263.09 4600300 263.09 down up incorrect
CRWS.US Crown Crafts Inc 20210917 0 7.195 7.67 7.14 7.67 51941 7.3067 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20210917 0 7.85 9.64 7.8 8.81 4100200 8.81 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20210917 0 0.74 0.988 0.73 0.91 219128 0.91 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20210917 0 9.75 9.75 9.75 9.75 0 9.75
CRZNU.US Corazon Capital V838 Monoceros Corp 20210917 0 9.97 9.97 9.97 9.97 0 9.97
CSBR.US Champions Oncology Inc 20210917 0 10.62 10.74 10.22 10.34 22477 10.34 down up incorrect
CSCO.US Cisco Systems Inc 20210917 0 57.39 57.45 56.47 56.85 40262680 56.4685 down down correct
CSCW.US Color Star Technology Co. Ltd 20210917 0 0.96 1 0.95 0.98 832600 0.98 up down incorrect
CSGP.US CoStar Group Inc 20210917 0 89.1 89.72 88.49 89.38 3187900 89.38 up up correct
CSGS.US CSG Systems International Inc 20210917 0 47.83 49.03 47.5 47.82 561582 47.5946 down down correct
CSII.US Cardiovascular Systems Inc 20210917 0 36.56 36.89 35.56 36.59 623000 36.59 up up correct
CSIQ.US Canadian Solar Inc 20210917 0 36.42 37.08 36.1 36.97 887300 36.97 up up correct
CSPI.US CSP Inc 20210917 0 9.14 9.14 8.98 8.98 2900 8.98 down down correct
CSQ.US Calamos Strategic Total Return Fund 20210917 0 18.54 18.54 18.27 18.36 205978 17.9675 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20210917 0 25 25.97 24.75 25.77 766300 25.77 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20210917 0 26.325 26.325 26.325 26.325 0 25.7215
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20210917 0 27.87 27.87 27.7 27.785 1672 26.9779 down down correct
CSTE.US Caesarstone Ltd 20210917 0 12.98 13.13 12.98 13.08 220762 12.974 up down incorrect
CSTL.US Castle Biosciences Inc 20210917 0 77.12 78.47 75.01 77.32 382300 77.32 up down incorrect
CSTR.US Capstar Financial Holdings Inc 20210917 0 21.66 21.75 21.44 21.75 158056 21.6925 up up correct
CSWC.US Capital Southwest Corporation 20210917 0 26.3 26.3799 25.82 25.97 266680 25.0215 down down correct
CSWI.US CSW Industrials Inc 20210917 0 127.49 127.49 122.06 122.06 225406 121.9247 down down correct
CSX.US CSX Corporation 20210917 0 30.83 31 30.2 30.31 24017613 30.2305 down up incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20210917 0 9.726 9.726 9.726 9.726 100 9.726
CTAQU.US Carney Technology Acquisition Corp. II 20210917 0 9.95 9.95 9.95 9.95 0 9.95
CTAQW.US Carney Technology Acquisition Corp. II 20210917 0 0.65 0.65 0.65 0.65 5600 0.65
CTAS.US Cintas Corporation 20210917 0 398.61 399.85 391.815 392.86 1248003 391.9999 down down correct
CTBI.US Community Trust Bancorp Inc 20210917 0 39.72 40.22 38.98 39.24 571258 38.8791 down down correct
CTG.US Computer Task Group Incorporated 20210917 0 8.33 8.49 8.23 8.49 37100 8.49 up down incorrect
CTHR.US Charles & Colvard Ltd 20210917 0 2.73 2.91 2.71 2.88 259900 2.88 up up correct
CTIB.US Yunhong CTI Ltd 20210917 0 1.93 1.98 1.93 1.94 49700 1.94 up up correct
CTIC.US CTI BioPharma Corp 20210917 0 3.02 3.07 2.99 3.05 541000 3.05 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20210917 0 27.7 27.93 25.84 25.96 2558500 25.96 down down correct
CTLP.US Cantaloupe Inc 20210917 0 10.02 10.05 9.74 10 1049400 10 down down correct
CTMX.US CytomX Therapeutics Inc 20210917 0 5.1 5.36 5 5.23 2058400 5.23 up down incorrect
CTRE.US CareTrust REIT Inc 20210917 0 21.83 22.11 21.63 22.06 1877936 21.5242 up down incorrect
CTRM.US Castor Maritime Inc 20210917 0 2.6 2.67 2.45 2.55 4319517 2.55 down down correct
CTRN.US Citi Trends Inc 20210917 0 71.41 71.41 69.07 70.11 282700 70.11 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20210917 0 76.35 76.66 75.1911 75.48 3759280 75.2563 down down correct
CTSO.US Cytosorbents Corporation 20210917 0 8.41 8.86 8.32 8.73 490800 8.73 up up correct
CTXR.US Citius Pharmaceuticals Inc 20210917 0 2.08 2.1 2.03 2.08 2307100 2.08
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20210917 0 0.7008 0.7008 0.7008 0.7008 108 0.7008
CTXS.US Citrix Systems Inc 20210917 0 111.45 112.59 111.07 111.57 3027783 111.0491 up down incorrect
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20210917 0 5.9662 6.0074 5.9352 5.9352 4238 5.4933 down down correct
CUE.US Cue Biopharma Inc 20210917 0 12.55 13.45 12.16 12.91 827400 12.91 up down incorrect
CUEN.US Cuentas Inc 20210917 0 2.99 2.99 2.85 2.89 157100 2.89 down up incorrect
CUENW.US Cuentas Inc 20210917 0 1.04 1.0461 1.04 1.0461 1298 1.0461 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20210917 0 12.95 12.95 12.23 12.23 75900 12.23 down down correct
CURI.US CuriosityStream Inc 20210917 0 11.56 12.64 11.51 12.57 1638300 12.57 up up correct
CURIW.US CuriosityStream Inc 20210917 0 3.3 4.2 3.3 3.8 27754 3.8 up up correct
CUTR.US Cutera Inc 20210917 0 47.9 47.99 46.91 47.9 601800 47.9
CVAC.US CureVac N.V 20210917 0 55.28 55.74 53.73 55.11 813200 55.11 down down correct
CVBF.US CVB Financial Corp 20210917 0 19.11 19.5 18.98 19.31 1960430 18.9806 up up correct
CVCO.US Cavco Industries Inc 20210917 0 252.19 256.06 245.4 254.49 127700 254.49 up up correct
CVCY.US Central Valley Community Bancorp 20210917 0 20.32 20.83 20.2198 20.72 62386 20.6052 up up correct
CVET.US Covetrus Inc 20210917 0 20.5 20.77 20.13 20.31 1245200 20.31 down down correct
CVGI.US Commercial Vehicle Group Inc 20210917 0 9.63 9.7 9.35 9.53 566100 9.53 down down correct
CVGW.US Calavo Growers Inc 20210917 0 37.26 40.895 37.15 40.77 1608079 39.6526 up down incorrect
CVLG.US Covenant Logistics Group Inc 20210917 0 22.56 23.53 22.55 23.3 242400 23.3 up up correct
CVLT.US Commvault Systems Inc 20210917 0 78.5 78.55 73.72 74.03 998100 74.03 down down correct
CVLY.US Codorus Valley Bancorp Inc 20210917 0 21.38 21.38 21.15 21.29 34975 21.1481 down down correct
CVRX.US CVRx Inc. Common Stock 20210917 0 15.79 16.25 15 15.17 1329500 15.17 down up incorrect
CVV.US CVD Equipment Corporation 20210917 0 4.52 4.6 4.36 4.45 34000 4.45 down down correct
CWBC.US Community West Bancshares 20210917 0 13.05 13.05 12.88 12.98 33236 12.9101 down up incorrect
CWBR.US CohBar Inc 20210917 0 1.12 1.15 1.1 1.15 746500 1.15 up up correct
CWCO.US Consolidated Water Co. Ltd 20210917 0 11.8 11.87 11.67 11.75 168687 11.6632 down down correct
CWST.US Casella Waste Systems Inc 20210917 0 75.52 75.57 73.95 75.02 427000 75.02 down down correct
CXDC.US China XD Plastics Company Limited 20210917 0 0.43 0.43 0.4 0.43 180000 0.43
CXDO.US Crexendo Inc 20210917 0 5.86 5.87 5.46 5.46 35500 5.46 down up incorrect
CYAD.US Celyad Oncology SA 20210917 0 4.34 4.41 4.29 4.395 9700 4.395 up up correct
CYAN.US Cyanotech Corporation 20210917 0 2.93 2.98 2.79 2.85 94900 2.85 down up incorrect
CYBE.US CyberOptics Corporation 20210917 0 39.25 39.97 38.68 39.7 39100 39.7 up up correct
CYBR.US CyberArk Software Ltd 20210917 0 164.5 165.63 163.41 165 735500 165 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20210917 0 5.69 5.73 5.41 5.73 86000 5.73 up up correct
CYCN.US Cyclerion Therapeutics Inc 20210917 0 3.15 3.47 3.07 3.12 931300 3.12 down down correct
CYPS.US Cyclo3pss Corporation 20210917 0 0.0008 0.0008 0.0006 0.0006 39800 0.0006 down down correct
CYRN.US Cyren Ltd 20210917 0 0.58 0.62 0.58 0.6 2519400 0.6 up up correct
CYRX.US Cryoport Inc 20210917 0 66.85 68 66.31 67.07 461000 67.07 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20210917 0 20.5 21.69 18.69 18.73 1619100 18.73 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20210917 0 6.61 6.825 6.51 6.81 36968 6.81 up up correct
CYTHW.US Cyclo Therapeutics Inc 20210917 0 3 3 3 3 0 3
CYTK.US Cytokinetics Incorporated 20210917 0 33.72 34.45 32.64 33.89 1787100 33.89 up down incorrect
CYTO.US Auris Medical Holding Ltd 20210917 0 2.18 2.262 2.105 2.16 203800 2.16 down up incorrect
CYXT.US Cyxtera Technologies Inc 20210917 0 8.99 9.51 8.9 9.35 2796200 9.35 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20210917 0 1.97 2.09 1.97 2.05 43614 2.05 up up correct
CZNC.US Citizens & Northern Corporation 20210917 0 24.15 24.7602 23.92 24.63 137242 24.3632 up up correct
CZR.US Caesars Entertainment Inc 20210917 0 108.98 112.18 105.32 106.07 5778573 106.07 down down correct
CZWI.US Citizens Community Bancorp Inc 20210917 0 13.7 13.95 13.66 13.95 71600 13.95 up up correct
DADA.US Dada Nexus Limited 20210917 0 22.02 22.14 21.23 21.84 1362000 21.84 down down correct
DAKT.US Daktronics Inc 20210917 0 5.49 5.49 5.33 5.4 659500 5.4 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20210917 0 6.79 7.09 6.71 6.95 21625 6.7879 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20210917 0 9.76 9.84 9.76 9.84 3400 9.84 up down incorrect
DARE.US Daré Bioscience Inc 20210917 0 1.7 1.78 1.68 1.77 3482700 1.77 up up correct
DATS.US DatChat Inc. Common Stock 20210917 0 8.09 9.13 7.35 7.35 16405900 7.35 down down correct
DATSW.US DatChat Inc. Series A Warrant 20210917 0 2.71 3.98 2.55 2.72 384300 2.72 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20210917 0 25.11 25.99 23 23.2 1526000 23.2 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20210917 0 10.105 10.14 10.097 10.14 1300 10.14 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20210917 0 10.925 10.925 10.925 10.925 0 10.925
DBDRW.US Roman DBDR Tech Acquisition Corp 20210917 0 1.585 1.64 1.585 1.6399 15840 1.6399 up up correct
DBGI.US Digital Brands Group Inc 20210917 0 2.7 2.739 2.64 2.67 115700 2.67 down down correct
DBGIW.US Digital Brands Group Inc 20210917 0 0.95 0.95 0.95 0.95 26 0.95
DBTX.US Decibel Therapeutics Inc 20210917 0 8.07 8.5 7.63 8.33 108700 8.33 up up correct
DBVT.US DBV Technologies S.A 20210917 0 5.12 5.13 5.06 5.11 51800 5.11 down down correct
DBX.US Dropbox Inc 20210917 0 31.12 31.12 30.46 30.7 4996600 30.7 down down correct
DCBO.US Docebo Inc 20210917 0 88.35 89.5 86.1 86.71 212700 86.71 down down correct
DCOM.US Dime Community Bancshares Inc 20210917 0 31.7 31.83 31.03 31.17 1251515 30.9564 down down correct
DCOMP.US Dime Community Bancshares Inc 20210917 0 26.16 26.16 26.024 26.1 1500 25.7586 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20210917 0 32.12 33.555 30.74 32.98 762400 32.98 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20210917 0 10 10 9.97 10 249000 10
DCRCU.US Decarbonization Plus Acquisition Corporation III 20210917 0 11.19 11.19 10.7 10.8 3300 10.8 down up incorrect
DCRCW.US Decarbonization Plus Acquisition Corp III 20210917 0 1.99 2.04 1.93 2.02 174805 2.02 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20210917 0 10.07 10.07 10.05 10.055 3400 10.055 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20210917 0 9.9 9.9 9.88 9.89 128152 9.89 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20210917 0 10.32 10.33 10.31 10.33 2800 10.33 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20210917 0 1.3 1.4 1.3 1.39 28846 1.39 up up correct
DCT.US Duck Creek Technologies Inc 20210917 0 49.69 50.26 48.89 49.28 3019321 49.28 down up incorrect
DCTH.US Delcath Systems Inc 20210917 0 9.1 9.44 9.08 9.12 16135 9.12 up up correct
DDMX.US DD3 Acquisition Corp. II 20210917 0 9.91 9.91 9.91 9.91 3306 9.91
DDOG.US Datadog Inc 20210917 0 144.93 145.86 141.91 143.13 3391100 143.13 down down correct
DENN.US Denny's Corporation 20210917 0 16.04 16.14 15.52 15.83 949000 15.83 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20210917 0 0.54 0.56 0.52 0.55 1141300 0.55 up up correct
DFH.US Dream Finders Homes Inc 20210917 0 19.58 19.88 18.65 18.66 754200 18.66 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20210917 0 9.92 9.93 9.92 9.93 600 9.93 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20210917 0 10.25 10.25 10.25 10.25 0 10.25
DFPHW.US DFP Healthcare Acquisitions Corp 20210917 0 1.38 1.39 1.23 1.38 63462 1.38
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20210917 0 1.95 2.01 1.94 1.98 156173 1.98 up up correct
DGICA.US Donegal Group Inc 20210917 0 14.42 14.449 14.01 14.07 215996 13.9121 down down correct
DGICB.US Donegal Group Inc 20210917 0 12.65 12.91 12.65 12.91 685 12.91 up up correct
DGII.US Digi International Inc 20210917 0 21.12 21.36 20.78 21.28 384000 21.28 up up correct
DGLY.US Digital Ally Inc 20210917 0 1.29 1.31 1.28 1.29 461900 1.29
DGNS.US Dragoneer Growth Opportunities Corp. II 20210917 0 9.93 9.97 9.92 9.96 96700 9.96 up down incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20210917 0 9.85 9.85 9.85 9.85 8000 9.85
DH.US Definitive Healthcare Corp. Class A Common Stock 20210917 0 48.07 50.3 45.42 48.99 1667400 48.99 up up correct
DHBC.US DHB Capital Corp 20210917 0 9.682 9.694 9.68 9.68 5800 9.68 down down correct
DHBCU.US DHB Capital Corp 20210917 0 9.84 9.84 9.84 9.84 19 9.9
DHBCW.US DHB Capital Corp 20210917 0 0.6851 0.7 0.6701 0.6701 15354 0.6701 down down correct
DHC.US Diversified Healthcare Trust 20210917 0 3.48 3.5 3.37 3.39 4197927 3.39 down down correct
DHCA.US DHC Acquisition Corp 20210917 0 9.7 9.7 9.7 9.7 0 9.7
DHCAU.US DHC Acquisition Corp 20210917 0 9.84 9.84 9.84 9.84 0 9.84
DHCAW.US DHC Acquisition Corp 20210917 0 0.62 0.6998 0.5419 0.6699 35435 0.6699 up down incorrect
DHCNI.US DHCNI 20210917 0 24.67 24.79 24.61 24.62 10300 24.2656 down down correct
DHCNL.US Diversified Healthcare Trust 20210917 0 25.03 25.04 24.99 25.0119 8042 25.0119 down up incorrect
DHHC.US DiamondHead Holdings Corp 20210917 0 9.746 9.746 9.746 9.746 100 9.746
DHHCU.US DiamondHead Holdings Corp 20210917 0 9.86 9.87 9.86 9.87 5500 9.87 up up correct
DHHCW.US DiamondHead Holdings Corp 20210917 0 0.68 0.6898 0.68 0.68 301 0.68
DHIL.US Diamond Hill Investment Group Inc 20210917 0 180.38 180.55 177.9 179.74 16707 179.74 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20210917 0 16.65 16.8 14.77 15.03 983700 15.03 down down correct
DICE.US Dice Molecules Holdings LLC 20210917 0 33.1 40.4986 32.5989 37 569777 37 up down incorrect
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20210917 0 9.75 9.75 9.7 9.7 358300 9.7 down down correct
DILAU.US DILA Capital Acquisition Corp. Unit 20210917 0 10.29 10.29 10.245 10.257 2500 10.257 down down correct
DILAW.US DILA Capital Acquisition Corp. Warrant 20210917 0 0.62 0.62 0.61 0.61 1028 0.61 down down correct
DIOD.US Diodes Incorporated 20210917 0 95.48 95.48 93.01 94.24 584900 94.24 down down correct
DISA.US Disruptive Acquisition Corporation I 20210917 0 9.71 9.71 9.71 9.71 200 9.71
DISAU.US Disruptive Acquisition Corporation I 20210917 0 9.87 9.87 9.87 9.87 300 9.87
DISAW.US Disruptive Acquisition Corporation I 20210917 0 0.6 0.6 0.6 0.6 75515 0.6
DISCA.US Discovery Inc 20210917 0 27 27.41 26.77 26.88 7577025 26.88 down down correct
DISCB.US Discovery Inc 20210917 0 44.83 47.91 44.62 46.4 2000 46.4 up up correct
DISCK.US Discovery Inc 20210917 0 25.74 26.2 25.66 25.98 12289850 25.98 up up correct
DISH.US DISH Network Corporation 20210917 0 42.7 43.13 42.32 42.48 3304900 42.48 down down correct
DJCO.US Daily Journal Corporation 20210917 0 320.9 323.19 320.9 323.19 4900 323.19 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20210917 0 10.05 10.05 10.05 10.05 0 10.05
DKDCU.US Data Knights Acquisition Corp 20210917 0 10.47 10.47 10.47 10.47 0 10.47
DKDCW.US Data Knights Acquisition Corp. Warrant 20210917 0 0.44 0.44 0.4394 0.4394 2846 0.4394 down down correct
DKNG.US DraftKings Inc 20210917 0 60.024 60.84 59.115 60.42 9391000 60.42 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20210917 0 9.79 9.79 9.79 9.79 500 9.79
DLCAU.US Deep Lake Capital Acquisition Corp 20210917 0 10.05 10.05 10.05 10.05 0 10.05
DLCAW.US Deep Lake Capital Acquisition Corp 20210917 0 0.61 0.66 0.61 0.65 17690 0.65 up up correct
DLHC.US DLH Holdings Corp 20210917 0 11.8 12.44 11.8 12.42 20600 12.42 up up correct
DLO.US DLocal Limited Class A Common Shares 20210917 0 64.89 66.958 64.3 65.15 2385600 65.15 up up correct
DLPN.US Dolphin Entertainment Inc 20210917 0 12.39 12.75 12.25 12.36 113600 12.36 down up incorrect
DLTH.US Duluth Holdings Inc 20210917 0 14.49 14.73 14.159 14.31 204900 14.31 down down correct
DLTR.US Dollar Tree Inc 20210917 0 89.31 90.45 89.16 89.31 3841900 89.31
DMAC.US DiaMedica Therapeutics Inc 20210917 0 4.09 4.24 3.95 4.18 263200 4.18 up up correct
DMLP.US Dorchester Minerals L.P 20210917 0 17.37 17.54 17.15 17.22 179109 16.7909 down up incorrect
DMRC.US Digimarc Corporation 20210917 0 34.16 34.79 33.05 34.01 269900 34.01 down down correct
DMTK.US DermTech Inc 20210917 0 35.11 36.74 34.63 36.69 806200 36.69 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20210917 0 9.88 9.88 9.814 9.85 14800 9.85 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20210917 0 9.81 9.81 9.76 9.79 10700 9.79 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20210917 0 9.81 9.81 9.75 9.8 12400 9.8 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20210917 0 9.8 9.8 9.76 9.79 218397 9.79 down down correct
DNAY.US Codex DNA Inc. Common Stock 20210917 0 13.03 13.55 11.755 11.98 961200 11.98 down down correct
DNLI.US Denali Therapeutics Inc 20210917 0 52.41 53.1 50.76 52.83 1854700 52.83 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20210917 0 16.32 16.5 15.19 15.21 5721100 15.1689 down down correct
DOCU.US DocuSign Inc 20210917 0 277 278.67 273.89 277.74 4051000 277.74 up up correct
DOGZ.US Dogness (International) Corporation 20210917 0 2.41 2.51 2.41 2.5 75200 2.5 up up correct
DOMO.US Domo Inc 20210917 0 79 80 77.5 79.66 1025300 79.66 up up correct
DOOO.US BRP Inc 20210917 0 94.04 94.865 93.27 94.72 47858 94.6183 up up correct
DORM.US Dorman Products Inc 20210917 0 91.74 93.71 91.53 93.28 370300 93.28 up up correct
DOX.US Amdocs Limited 20210917 0 77.79 78.15 77.25 77.63 780695 76.8949 down down correct
DOYU.US DouYu International Holdings Limited 20210917 0 3.48 3.59 3.41 3.58 3697400 3.58 up up correct
DPRO.US Draganfly Inc. Common Shares 20210917 0 3.45 3.61 3.44 3.59 105500 3.59 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20210917 0 9.76 9.79 9.76 9.775 19300 9.775 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20210917 0 9.93 9.98 9.92 9.93 20100 9.93
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20210917 0 0.57 0.57 0.5206 0.5206 91691 0.5206 down down correct
DRIO.US DarioHealth Corp 20210917 0 13.3 14.619 13.22 14.37 242400 14.37 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20210917 0 4.2 4.394 4.17 4.17 53200 4.17 down down correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20210917 0 0.901 0.901 0.85 0.85 2102 0.85 down down correct
DRNA.US Dicerna Pharmaceuticals Inc 20210917 0 21.44 21.63 20.745 21.61 2182900 21.61 up down incorrect
DRRX.US DURECT Corporation 20210917 0 1.25 1.32 1.21 1.31 1539900 1.31 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20210917 0 3.41 3.416 3.31 3.31 55700 3.31 down down correct
DRVN.US Driven Brands Holdings Inc 20210917 0 30.05 30.26 29.62 29.78 1088188 29.78 down down correct
DSAC.US Duddell Street Acquisition Corp 20210917 0 9.73 9.74 9.72 9.74 81200 9.74 up up correct
DSACU.US Duddell Street Acquisition Corp 20210917 0 9.95 9.95 9.95 9.95 2500 9.95
DSACW.US Duddell Street Acquisition Corp 20210917 0 0.55 0.58 0.55 0.58 3327 0.58 up up correct
DSEY.US Diversey Holdings Ltd 20210917 0 15.54 15.93 15.32 15.82 726100 15.82 up up correct
DSGN.US Design Therapeutics Inc 20210917 0 15.95 17.025 15.35 16.17 135200 16.17 up up correct
DSGX.US The Descartes Systems Group Inc 20210917 0 82.55 83.86 81.88 83.62 78200 83.62 up up correct
DSKE.US Daseke Inc 20210917 0 8.9 8.97 8.622 8.72 1435700 8.72 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20210917 0 0.2078 0.2078 0.2078 0.2078 328 0.2078
DSP.US Viant Technology Inc 20210917 0 13.07 13.11 12.58 12.65 355468 12.65 down down correct
DSPG.US DSP Group Inc 20210917 0 21.83 21.87 21.74 21.74 716300 21.74 down up incorrect
DSWL.US Deswell Industries Inc 20210917 0 4.05 4.09 3.93 4.09 6437 3.989 up down incorrect
DTEA.US DAVIDsTEA Inc 20210917 0 2.64 2.78 2.5 2.6 216100 2.6 down down correct
DTIL.US Precision BioSciences Inc 20210917 0 12.71 13.14 12.42 12.86 879400 12.86 up up correct
DTOC.US Digital Transformation Opportunities Corp 20210917 0 9.7 9.7 9.7 9.7 73100 9.7
DTOCU.US Digital Transformation Opportunities Corp 20210917 0 9.9 9.9 9.9 9.9 0 9.9
DTOCW.US Digital Transformation Opportunities Corp 20210917 0 0.65 0.6879 0.65 0.6879 1900 0.6879 up up correct
DTRTU.US DTRT Health Acquisition Corp Unit 20210917 0 10.06 10.06 10.06 10.06 3000 10.06
DTSS.US Datasea Inc 20210917 0 2.07 2.15 2.03 2.13 90700 2.13 up up correct
DTST.US Data Storage Corporation 20210917 0 5.22 5.35 4.9 5.27 399300 5.27 up up correct
DTSTW.US Data Storage Corporation 20210917 0 1.3 1.3985 1.1 1.24 12350 1.24 down down correct
DUNE.US Dune Acquisition Corporation 20210917 0 9.81 9.81 9.81 9.81 2000 9.81
DUNEU.US Dune Acquisition Corporation 20210917 0 10.14 10.14 10.13 10.14 2100 10.14
DUNEW.US Dune Acquisition Corporation 20210917 0 0.665 0.7 0.665 0.67 16206 0.67 up down incorrect
DUO.US Fangdd Network Group Ltd 20210917 0 1.18 1.2 1.137 1.15 354600 1.15 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20210917 0 185.2 191.5 183.05 184.98 697700 184.98 down down correct
DUOT.US Duos Technologies Group Inc 20210917 0 6.27 6.289 6.1 6.1 11400 6.1 down down correct
DVAX.US Dynavax Technologies Corporation 20210917 0 14.57 15.09 14.26 14.89 5994300 14.89 up up correct
DVCR.US Diversicare Healthcare Services Inc 20210917 0 9.7 9.7 9.68 9.7 19800 9.7
DWACU.US Digital World Acquisition Corp. Units 20210917 0 10.06 10.06 10.05 10.06 2700 10.06
DWSN.US Dawson Geophysical Company 20210917 0 2.01 2.24 1.96 2.19 89100 2.19 up up correct
DXCM.US DexCom Inc 20210917 0 560 564.8 555.81 563.14 841400 563.14 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20210917 0 6.36 6.41 6.1 6.2 361900 6.2 down up incorrect
DXPE.US DXP Enterprises Inc 20210917 0 27.28 28.07 27.01 27.67 244400 27.67 up up correct
DXYN.US The Dixie Group Inc 20210917 0 5.46 5.58 5.16 5.54 315200 5.54 up up correct
DYAI.US Dyadic International Inc 20210917 0 5.25 5.38 5.18 5.37 661600 5.37 up up correct
DYN.US Dyne Therapeutics Inc 20210917 0 15.2394 16.66 15.2394 16 498900 16 up up correct
DYNS.US Dynamics Special Purpose Corp 20210917 0 9.98 9.98 9.91 9.95 28800 9.95 down down correct
DYNT.US Dynatronics Corporation 20210917 0 1.39 1.39 1.32 1.32 234600 1.32 down down correct
DZSI.US DZS Inc 20210917 0 14.1 14.11 13.26 13.3 144300 13.3 down down correct
EA.US Electronic Arts Inc 20210917 0 135.17 135.56 133.2 133.88 4178675 133.6998 down down correct
EACPU.US Edify Acquisition Corp 20210917 0 9.86 9.86 9.86 9.86 0 9.86
EACPW.US Edify Acquisition Corp 20210917 0 0.49 0.498 0.49 0.4919 10255 0.4919 up up correct
EAR.US Eargo Inc 20210917 0 21.53 22.72 21.53 21.97 1032900 21.97 up down incorrect
EAST.US Eastside Distilling Inc 20210917 0 2.86 2.96 2.855 2.91 59000 2.91 up down incorrect
EBAC.US European Biotech Acquisition Corp 20210917 0 9.74 9.74 9.74 9.74 0 9.74
EBACU.US European Biotech Acquisition Corp 20210917 0 9.89 9.89 9.89 9.89 0 9.89
EBAY.US eBay Inc 20210917 0 74.89 75.095 73.73 74.11 8874889 73.9209 down down correct
EBAYL.US eBay Inc. NT 56 20210917 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20210917 0 18.94 19.2 18.84 19.01 3653400 18.9324 up up correct
EBET.US Esports Technologies Inc 20210917 0 32.62 33.96 30.79 32.44 1021200 32.44 down down correct
EBIX.US Ebix Inc 20210917 0 27.42 27.87 26.9295 27.76 396724 27.6944 up up correct
EBMT.US Eagle Bancorp Montana Inc 20210917 0 22 22 21.9 21.93 16117 21.8084 down down correct
EBON.US Ebang International Holdings Inc 20210917 0 2.27 2.35 2.24 2.33 2108900 2.33 up down incorrect
EBSB.US Meridian Bancorp Inc 20210917 0 19.4 19.62 19.02 19.6 453700 19.5 up up correct
EBTC.US Enterprise Bancorp Inc 20210917 0 33 33 32.29 32.91 45499 32.7605 down up incorrect
ECHO.US Echo Global Logistics Inc 20210917 0 47.81 47.85 47.78 47.82 1393800 47.82 up up correct
ECOL.US US Ecology Inc 20210917 0 34.32 34.53 33.77 34.36 440200 34.36 up up correct
ECOR.US electroCore Inc 20210917 0 0.972 1.04 0.96 0.96 1134200 0.96 down down correct
ECPG.US Encore Capital Group Inc 20210917 0 47.43 47.94 46.89 47.83 630300 47.83 up up correct
EDAP.US EDAP TMS S.A 20210917 0 6 6.14 5.9 6.1 48100 6.1 up up correct
EDIT.US Editas Medicine Inc 20210917 0 61 63.54 59.23 63.2 2165400 63.2 up down incorrect
EDNCU.US Endurance Acquisition Corp Unit 20210917 0 9.88 9.9 9.88 9.88 505400 9.88
EDRY.US EuroDry Ltd 20210917 0 33.15 33.94 32.06 32.39 66100 32.39 down down correct
EDSA.US Edesa Biotech Inc 20210917 0 5.63 6.1 5.56 5.88 89300 5.88 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20210917 0 1.34 1.41 1.27 1.32 133400 1.32 down down correct
EDUC.US Educational Development Corporation 20210917 0 10.22 10.4 10.18 10.4 25799 10.2918 up up correct
EEFT.US Euronet Worldwide Inc 20210917 0 129.56 129.56 126.96 127.55 441400 127.55 down down correct
EEIQ.US Elite Education Group International Limited 20210917 0 7.45 7.645 6.084 6.31 760400 6.31 down down correct
EFOI.US Energy Focus Inc 20210917 0 3.1 3.24 3.1 3.24 38401 3.24 up up correct
EFSC.US Enterprise Financial Services Corp 20210917 0 43.33 44.01 43.18 43.88 482463 43.6935 up down incorrect
EFTR.US Effector Therapeutics Inc 20210917 0 19.69 20.38 18.2 19.3 480700 19.3 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20210917 0 2.11 2.15 1.75 1.84 38509 1.84 down down correct
EGAN.US eGain Corporation 20210917 0 11.3 11.46 11.23 11.23 120300 11.23 down down correct
EGBN.US Eagle Bancorp Inc 20210917 0 54 54.704 53.39 54.08 476455 53.7052 up up correct
EGLE.US Eagle Bulk Shipping Inc 20210917 0 52.54 53.6797 50.55 50.58 361755 48.0491 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20210917 0 4.02 4.02 3.71 3.84 1008351 3.84 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20210917 0 51.13 51.13 48.89 49.28 365900 49.28 down down correct
EH.US EHang Holdings Limited 20210917 0 25.28 26.62 25.28 26.53 1640800 26.53 up up correct
EHTH.US eHealth Inc 20210917 0 37.5 38 37.11 37.88 1070900 37.88 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20210917 0 7.15 7.37 7 7.21 512300 7.21 up up correct
EIOAX.US EIOAX 20210917 0 9.89 9.89 9.89 9.89 0 9.7777
EIOMX.US EIOMX 20210917 0 9.79 9.79 9.79 9.79 0 9.6462
EJFA.US EJF Acquisition Corp 20210917 0 9.9 9.93 9.88 9.89 366000 9.89 down down correct
EJFAU.US EJF Acquisition Corp 20210917 0 10.339 10.35 10.339 10.35 300 10.35 up up correct
EJFAW.US EJF Acquisition Corp 20210917 0 1.3 1.3 1.25 1.3 255955 1.3
EJH.US E 20210917 0 3.37 3.45 3.32 3.4 1050400 3.4 up up correct
EKSO.US Ekso Bionics Holdings Inc 20210917 0 4.35 4.56 4.21 4.56 115700 4.56 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20210917 0 6.93 7.17 6.53 7 166300 7 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20210917 0 10.76 10.97 9.2 9.21 297100 9.21 down up incorrect
ELMS.US Forum Merger III Corp 20210917 0 7.52 7.65 7.42 7.45 2811900 7.45 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20210917 0 1.48 1.535 1.465 1.5199 27674 1.5199 up down incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20210917 0 1.75 1.87 1.7 1.87 1740460 1.87 up up correct
ELSE.US Electro 20210917 0 5.04 5.18 4.94 5.14 65500 5.14 up up correct
ELTK.US Eltek Ltd 20210917 0 6.07 6.19 6 6.04 15700 6.04 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20210917 0 23.61 24.28 18.08 18.77 1006200 18.77 down up incorrect
ELYS.US Elys Game Technology Corp 20210917 0 5.152 5.25 5.01 5.1 321000 5.1 down up incorrect
EM.US Smart Share Global Limited 20210917 0 2.83 2.86 2.75 2.79 18284 2.79 down down correct
EMCF.US Emclaire Financial Corp 20210917 0 26.891 27.439 26.47 27.42 6381 27.1449 up down incorrect
EMKR.US EMCORE Corporation 20210917 0 7.26 7.29 7.05 7.12 309400 7.12 down up incorrect
EML.US The Eastern Company 20210917 0 24.37 24.53 24.19 24.5 7704 24.3894 up up correct
ENDP.US Endo International plc 20210917 0 2.71 2.83 2.68 2.83 8629300 2.83 up up correct
ENFA.US 890 5th Avenue Partners Inc 20210917 0 9.9 9.93 9.9 9.912 134100 9.912 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20210917 0 10.28 10.28 10.28 10.28 0 10.28
ENFAW.US 890 5th Avenue Partners Inc 20210917 0 1.07 1.11 1.06 1.1 231943 1.1 up down incorrect
ENG.US ENGlobal Corporation 20210917 0 2.15 2.38 2.05 2.21 2274100 2.21 up up correct
ENJYW.US Enjoy Technology Inc 20210917 0 0.93 1.06 0.93 1.06 93400 1.06 up up correct
ENLV.US Enlivex Therapeutics Ltd 20210917 0 10.88 11.77 10.711 11.65 88800 11.65 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20210917 0 9.9 9.9 9.89 9.89 2900 9.89 down down correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20210917 0 10.1 10.1 10.1 10.1 0 10.1
ENNVW.US ECP Environmental Growth Opportunities Corp 20210917 0 0.81 0.81 0.7998 0.8 26946 0.8 down down correct
ENOB.US Enochian Biosciences Inc 20210917 0 7.22 7.44 7.171 7.25 236800 7.25 up up correct
ENPH.US Enphase Energy Inc 20210917 0 155.43 161.67 153.97 160.89 3595200 160.89 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20210917 0 3.12 3.66 2.95 2.95 806200 2.95 down down correct
ENSG.US The Ensign Group Inc 20210917 0 79.67 79.67 77.28 77.98 679162 77.8753 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20210917 0 58.24 58.51 57.34 58.43 248600 58.43 up up correct
ENTG.US Entegris Inc 20210917 0 133.23 133.23 130.06 132.05 1265607 131.9724 down down correct
ENTX.US Entera Bio Ltd 20210917 0 4.63 4.86 4.628 4.82 52500 4.82 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20210917 0 0.4987 0.6099 0.4987 0.5311 5971 0.5311 up up correct
ENVB.US Enveric Biosciences Inc 20210917 0 2.83 2.89 2.21 2.5 5507300 2.5 down up incorrect
ENVIU.US Environmental Impact Acquisition Corp 20210917 0 10.41 10.44 10.4 10.4 4600 10.4 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20210917 0 1.14 1.15 1.05 1.08 70816 1.08 down down correct
ENVX.US Enovix Corporation 20210917 0 15.99 16.79 15.79 16.02 6615700 16.02 up up correct
ENVXW.US Enovix Corporation 20210917 0 6.87 7.13 6.6 6.6 9300 6.6 down down correct
EOLS.US Evolus Inc 20210917 0 8.12 8.23 7.92 8.22 497100 8.22 up up correct
EOSE.US Eos Energy Enterprises Inc 20210917 0 13.61 13.99 12.99 13.07 3553000 13.07 down down correct
EOSEW.US Eos Energy Enterprises Inc 20210917 0 4.82 5.16 4.6 4.92 35800 4.92 up up correct
EPAY.US Bottomline Technologies (de) Inc 20210917 0 40.8 41.13 40.27 40.64 629600 40.64 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20210917 0 9.73 9.74 9.715 9.74 9600 9.74 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20210917 0 10 10.01 10 10 2500 10
EPHYW.US Epiphany Technology Acquisition Corp 20210917 0 0.94 0.94 0.9 0.9022 4985 0.9022 down down correct
EPIX.US ESSA Pharma Inc 20210917 0 8.68 8.87 8.45 8.85 192200 8.85 up up correct
EPSN.US Epsilon Energy Ltd 20210917 0 5.04 5.2 4.88 5.15 146000 5.15 up up correct
EPZM.US Epizyme Inc 20210917 0 5.45 5.75 5.28 5.73 2427500 5.73 up up correct
EQ.US Equillium Inc 20210917 0 5.82 6.41 5.82 6.38 103900 6.38 up up correct
EQBK.US Equity Bancshares Inc 20210917 0 30.87 31.17 30.08 30.11 300409 29.9692 down down correct
EQIX.US Equinix Inc. (REIT) 20210917 0 848.75 873.77 844.08 872.58 3852544 869.4411 up down incorrect
EQOS.US Diginex Limited 20210917 0 4.63 4.642 4.46 4.57 345400 4.57 down down correct
ERAS.US Erasca Inc. Common Stock 20210917 0 21 22.57 19.3 19.42 3813200 19.42 down down correct
ERES.US East Resources Acquisition Company 20210917 0 9.82 9.82 9.8 9.82 3600 9.82
ERESU.US East Resources Acquisition Company 20210917 0 10.18 10.19 9.462 10.1 5400 10.1 down down correct
ERESW.US East Resources Acquisition Company 20210917 0 0.6199 0.62 0.5977 0.6 90370 0.6 down up incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20210917 0 11.48 11.485 11.27 11.28 4049754 11.1621 down down correct
ERIE.US Erie Indemnity Company 20210917 0 180.42 183.87 178.165 183.22 417009 182.1819 up up correct
ERII.US Energy Recovery Inc 20210917 0 19.49 19.5 18.63 19.47 1008100 19.47 down down correct
ERYP.US ERYTECH Pharma S.A 20210917 0 5.71 5.95 5.71 5.92 26700 5.92 up up correct
ESBK.US Elmira Savings Bank 20210917 0 13.269 13.69 13.04 13.69 4047 13.6002 up up correct
ESCA.US Escalade Incorporated 20210917 0 18.91 20 18.89 18.98 133234 18.8192 up up correct
ESEA.US Euroseas Ltd 20210917 0 35.88 36.57 33.81 36.06 269700 36.06 up up correct
ESGR.US Enstar Group Limited 20210917 0 237.5 239.45 230.97 235.89 401200 235.89 down up incorrect
ESGRO.US Enstar Group Limited 20210917 0 27.33 27.33 27.26 27.3008 3559 26.8616 down up incorrect
ESGRP.US Enstar Group Limited 20210917 0 29.88 29.8848 29.74 29.74 8030 29.2962 down down correct
ESLT.US Elbit Systems Ltd 20210917 0 146.85 146.85 145.62 146.67 15003 146.2779 down down correct
ESPR.US Esperion Therapeutics Inc 20210917 0 12.15 12.78 12.1 12.49 3521900 12.49 up up correct
ESQ.US Esquire Financial Holdings Inc 20210917 0 27.19 27.39 26.89 27.39 11300 27.39 up up correct
ESSA.US ESSA Bancorp Inc 20210917 0 16.8602 17.32 16.49 17.28 23147 17.1594 up up correct
ESSC.US East Stone Acquisition Corporation 20210917 0 10.191 10.191 10.19 10.19 400 10.19 down up incorrect
ESSCR.US East Stone Acquisition Corporation 20210917 0 0.3892 0.405 0.3889 0.405 58980 0.405 up up correct
ESSCU.US East Stone Acquisition Corporation 20210917 0 10.792 10.792 10.792 10.792 0 10.792
ESSCW.US East Stone Acquisition Corporation 20210917 0 0.205 0.2075 0.1978 0.2073 21493 0.2073 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20210917 0 71.41 74.48 70.06 72.7 43000 72.7 up up correct
ESXB.US Community Bankers Trust Corporation 20210917 0 10.15 10.43 10.15 10.3 187401 10.2407 up up correct
ET.US PE 20210917 0 25.36 25.4132 25.25 25.33 15144 25.33 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20210917 0 9.8 9.81 9.78 9.79 48400 9.79 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20210917 0 10.019 10.019 10.019 10.019 100 10.019
ETACW.US E.Merge Technology Acquisition Corp 20210917 0 0.725 0.74 0.7225 0.7399 31030 0.7399 up up correct
ETNB.US 89bio Inc 20210917 0 20.15 21.47 19.43 21.31 194000 21.31 up up correct
ETON.US Eton Pharmaceuticals Inc 20210917 0 5.05 5.2 5.01 5.13 218800 5.13 up down incorrect
ETSY.US Etsy Inc 20210917 0 224.34 228.89 223.48 226.98 3404400 226.98 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20210917 0 3 3.5 2.99 3.11 1204000 3.11 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20210917 0 9.77 9.77 9.77 9.77 100 9.77
EUCRU.US Eucrates Biomedical Acquisition Corp 20210917 0 9.95 9.95 9.95 9.95 0 9.95
EUSG.US European Sustainable Growth Acquisition Corp 20210917 0 9.886 9.9 9.84 9.9 7900 9.9 up up correct
EUSGU.US European Sustainable Growth Acquisition Corp 20210917 0 10.33 10.36 10.33 10.36 2500 10.36 up up correct
EUSGW.US European Sustainable Growth Acquisition Corp 20210917 0 1.17 1.17 0.951 1.16 11533 1.16 down up incorrect
EVBG.US Everbridge Inc 20210917 0 162.11 163.4 159.82 160.25 580200 160.25 down down correct
EVCM.US EverCommerce Inc. Common Stock 20210917 0 18.04 18.05 16.32 16.325 3361700 16.325 down down correct
EVER.US EverQuote Inc 20210917 0 20.67 21.86 20.67 20.99 903300 20.99 up up correct
EVFM.US Evofem Biosciences Inc 20210917 0 0.822 0.838 0.782 0.838 3101200 0.838 up down incorrect
EVGN.US Evogene Ltd 20210917 0 2.9 3.07 2.86 3.04 305100 3.04 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20210917 0 7.84 7.99 7.56 7.59 7855800 7.59 down down correct
EVGOW.US EVgo Equity Warrants 20210917 0 1.7 1.724 1.61 1.655 94300 1.655 down up incorrect
EVK.US Ever 20210917 0 2.95 3.05 2.95 3.01 26000 3.01 up down incorrect
EVLO.US Evelo Biosciences Inc 20210917 0 7.41 8.97 7.331 8.34 1002500 8.34 up up correct
EVLV.US Newhold Investment Corp 20210917 0 6.66 7.42 6.39 7.35 3085800 7.35 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20210917 0 1.27 1.46 1.25 1.45 48995 1.45 up up correct
EVOJ.US Evo Acquisition Corp 20210917 0 9.65 9.7 9.65 9.7 401900 9.7 up up correct
EVOJU.US Evo Acquisition Corp 20210917 0 9.9 9.9 9.9 9.9 0 9.9
EVOK.US Evoke Pharma Inc 20210917 0 1.09 1.18 1.08 1.18 178600 1.18 up up correct
EVOL.US Evolving Systems Inc 20210917 0 2.13 2.2 2.11 2.14 18800 2.14 up up correct
EVOP.US EVO Payments Inc 20210917 0 25.37 25.37 23.81 24.39 648800 24.39 down down correct
EWBC.US East West Bancorp Inc 20210917 0 73.23 73.78 71.81 72.22 1582987 71.9225 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20210917 0 28.89 32.21 28.57 30.27 1584400 30.27 up up correct
EWTX.US Edgewise Therapeutics Inc 20210917 0 15.99 17.42 15.99 17.3 47050 17.3 up down incorrect
EXAS.US Exact Sciences Corporation 20210917 0 102.34 108.99 101.22 108.15 2497500 108.15 up up correct
EXC.US Exelon Corporation 20210917 0 50.2 50.77 49.55 49.86 13246169 49.5097 down down correct
EXEL.US Exelixis Inc 20210917 0 20.45 20.75 19.96 20.72 3930400 20.72 up up correct
EXLS.US ExlService Holdings Inc 20210917 0 123.6 124 121.39 121.96 510200 121.96 down up incorrect
EXPD.US Expeditors International of Washington Inc 20210917 0 125.96 126.09 122.84 123.74 1517238 123.1738 down down correct
EXPE.US Expedia Group Inc 20210917 0 150.7 153.57 150.53 152.28 4094143 152.28 up up correct
EXPI.US eXp World Holdings Inc 20210917 0 45.82 47.3799 45.38 46.6 1111950 46.5554 up up correct
EXPO.US Exponent Inc 20210917 0 117.39 117.39 113.64 115.08 665449 114.8769 down down correct
EXTR.US Extreme Networks Inc 20210917 0 9.95 9.95 9.29 9.58 2781700 9.58 down down correct
EYE.US National Vision Holdings Inc 20210917 0 60.18 60.35 58.2 58.88 1146500 58.88 down up incorrect
EYEG.US EyeGate Pharmaceuticals Inc 20210917 0 1.9 2.02 1.73 2 3741800 2 up down incorrect
EYEN.US Eyenovia Inc 20210917 0 4.46 4.64 4.41 4.5 155400 4.5 up up correct
EYES.US Second Sight Medical Products Inc 20210917 0 3.5 3.607 3.43 3.43 1049800 3.43 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20210917 0 0.8301 0.93 0.8301 0.8751 5380 0.8751 up up correct
EYPT.US EyePoint Pharmaceuticals Inc 20210917 0 10.22 11.14 10.22 11.04 299600 11.04 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20210917 0 4.826 4.96 4.51 4.56 3135400 4.56 down down correct
EZGO.US EZGO Technologies Ltd 20210917 0 3.08 3.19 3.02 3.07 103800 3.07 down down correct
EZPW.US EZCORP Inc 20210917 0 7.1 7.15 7 7.08 1317200 7.08 down down correct
FA.US First Advantage Corporation Common Stock 20210917 0 24.12 24.38 21.51 22.25 5106600 22.25 down up incorrect
FAMI.US Farmmi Inc 20210917 0 0.24 0.24 0.22 0.23 114696500 0.23 down down correct
FANG.US Diamondback Energy Inc 20210917 0 82.98 84.35 82 82.62 6737563 82.263 down down correct
FANH.US Fanhua Inc 20210917 0 11.66 11.83 10.83 11 1636064 10.8528 down down correct
FARM.US Farmer Bros. Co 20210917 0 9.06 9.08 8.89 9.04 58400 9.04 down down correct
FARO.US FARO Technologies Inc 20210917 0 68.69 69.44 66.06 67.96 377800 67.96 down down correct
FAST.US Fastenal Company 20210917 0 53.03 53.1 52.76 52.96 5437321 52.6954 down down correct
FAT.US FAT Brands Inc 20210917 0 10.6 10.88 9.84 10.1 56739 9.9848 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20210917 0 9.51 9.72 8.65 8.65 7500 8.5776 down down correct
FATBP.US FAT Brands Inc 20210917 0 23.75 23.823 23.6 23.64 9800 23.0777 down up incorrect
FATBW.US FAT Brands Inc 20210917 0 6.74 6.76 6.44 6.44 1278 6.44 down down correct
FATE.US Fate Therapeutics Inc 20210917 0 67.14 72.29 65.6 71.6 2060400 71.6 up up correct
FB.US Meta Platforms Inc. 20210917 0 371.41 371.41 361.59 364.72 26274000 364.72 down down correct
FBIO.US Fortress Biotech Inc 20210917 0 3.3 3.37 3.2 3.35 393400 3.35 up up correct
FBIOP.US Fortress Biotech Inc 20210917 0 25.45 25.6196 25.425 25.5272 2985 24.9593 up up correct
FBIZ.US First Business Financial Services Inc 20210917 0 27.28 27.36 26.81 26.95 54160 26.7919 down down correct
FBMS.US The First Bancshares Inc 20210917 0 39.14 39.9 38.62 39.89 200439 39.7393 up up correct
FBNC.US First Bancorp 20210917 0 39.68 41.16 39.16 41.05 504150 40.6802 up up correct
FBRX.US Forte Biosciences Inc 20210917 0 3.44 3.62 3.32 3.6 2748100 3.6 up up correct
FCAP.US First Capital Inc 20210917 0 42.3199 42.3199 40.95 41.17 4384 40.9058 down down correct
FCBC.US First Community Bankshares Inc 20210917 0 28.96 29.72 28.82 29.31 190800 29.0774 up up correct
FCCO.US First Community Corporation 20210917 0 19.54 19.65 19.16 19.65 25501 19.5328 up up correct
FCCY.US 1st Constitution Bancorp 20210917 0 21.89 22.38 21.79 22.38 17166 22.293 up up correct
FCEL.US FuelCell Energy Inc 20210917 0 6.17 6.55 6.13 6.55 31437600 6.55 up up correct
FCFS.US FirstCash Inc 20210917 0 88.31 89.14 87.3666 88.4 702480 88.0903 up up correct
FCNCA.US First Citizens BancShares Inc 20210917 0 822 824.46 814.3 819.92 95833 819.4676 down down correct
FCNCP.US First Citizens BancShares Inc 20210917 0 27.98 27.98 27.767 27.87 4000 27.5212 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20210917 0 4.51 4.51 4.37 4.45 43300 4.3561 down down correct
FCREX.US FCREX 20210917 0 13.64 13.64 13.64 13.64 0 13.2812
FCRIX.US FCRIX 20210917 0 13.69 13.69 13.69 13.69 0 13.3131
FCRUX.US FCRUX 20210917 0 13.61 13.61 13.61 13.61 0 13.61
FCUV.US Focus Universal Inc. Common Stock 20210917 0 12.74 13.2 11.85 12.88 452000 12.88 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20210917 0 51.96 53.74 51.5 51.5 15358 51.1858 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20210917 0 33.99 35.97 33.179 34.8 1925300 34.8 up up correct
FDUS.US Fidus Investment Corporation 20210917 0 17.7 17.89 17.55 17.63 105681 17.2282 down down correct
FDUSG.US FDUSG 20210917 0 25.46 25.46 25.46 25.46 300 25.1212
FDUSZ.US Fidus Investment Corporation 20210917 0 25.55 25.746 25.55 25.746 1100 25.3663 up down incorrect
FECAX.US FECAX 20210917 0 26.33 26.33 26.33 26.33 0 25.5926
FEIM.US Frequency Electronics Inc 20210917 0 9.61 10.14 9.61 9.98 15900 9.98 up up correct
FELE.US Franklin Electric Co. Inc 20210917 0 82.13 84.05 80.68 81.69 908517 81.5301 down down correct
FEMY.US Femasys Inc. Common Stock 20210917 0 7.3 7.53 7.12 7.13 36100 7.13 down down correct
FENC.US Fennec Pharmaceuticals Inc 20210917 0 8.57 8.67 8.386 8.46 57500 8.46 down down correct
FEYE.US Mandiant Inc 20210917 0 18.42 18.51 18.162 18.27 9374328 18.27 down down correct
FFBC.US First Financial Bancorp 20210917 0 22.34 22.67 22.23 22.62 1915657 22.3988 up up correct
FFBW.US FFBW Inc 20210917 0 11.68 11.74 11.53 11.74 18800 11.74 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20210917 0 9.75 9.94 9.38 9.56 10800 9.56 down up incorrect
FFIC.US Flushing Financial Corporation 20210917 0 22.12 22.18 21.66 21.7 689908 21.5122 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20210917 0 10.12 10.91 9.83 10.79 10560700 10.79 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20210917 0 2.09 2.09 1.84 1.98 48433 1.98 down down correct
FFIN.US First Financial Bankshares Inc 20210917 0 44.25 45.44 43.96 44.65 4460523 44.5174 up up correct
FFIV.US F5 Networks Inc 20210917 0 206.83 208.38 203.89 204.58 732700 204.58 down down correct
FFNW.US First Financial Northwest Inc 20210917 0 16.46 16.5499 16.25 16.48 12134 16.3711 up up correct
FFWM.US First Foundation Inc 20210917 0 24.69 24.99 24.55 24.88 476306 24.7996 up up correct
FGBI.US First Guaranty Bancshares Inc 20210917 0 19.2899 19.2899 18.935 19.17 8282 17.2943 down down correct
FGBIP.US First Guaranty Bancshares Inc 20210917 0 27.2 27.2 27.2 27.2 0 26.7744
FGEN.US FibroGen Inc 20210917 0 11.74 11.85 11.43 11.69 4390300 11.69 down down correct
FGF.US FG Financial Group Inc 20210917 0 5.05 5.85 5.05 5.85 16100 5.85 up up correct
FGFPP.US FG Financial Group Inc 20210917 0 24.988 25.1 24.988 25.07 1100 24.5759 up up correct
FHB.US First Hawaiian Inc 20210917 0 26.79 27.01 26.44 26.65 1808729 26.4032 down up incorrect
FHLTU.US Future Health Esg Corp Unit 20210917 0 9.98 9.98 9.98 9.98 0 9.98
FHN.US PF 20210917 0 26.33 26.35 26.21 26.27 31568 25.6781 down down correct
FHTX.US Foghorn Therapeutics Inc 20210917 0 13.2 14.09 12.88 13.23 374600 13.23 up up correct
FIBK.US First Interstate BancSystem Inc 20210917 0 37.92 39.66 37.92 38.74 2108121 38.3697 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20210917 0 9.68 9.68 9.68 9.68 0 9.68
FICVU.US Frontier Investment Corp Units 20210917 0 9.85 9.85 9.836 9.85 102500 9.85
FINM.US Marlin Technology Corporation 20210917 0 9.7 9.73 9.7 9.73 135200 9.73 up up correct
FINMU.US Marlin Technology Corporation 20210917 0 10 10 10 10 0 10
FISI.US Financial Institutions Inc 20210917 0 28.96 29.75 28.66 29.58 122459 29.3291 up up correct
FISV.US Fiserv Inc 20210917 0 107.51 108.79 107.12 108.62 4689900 108.62 up up correct
FITB.US Fifth Third Bancorp 20210917 0 40.15 40.78 39.96 40.12 12714830 39.5715 down up incorrect
FITBI.US Fifth Third Bancorp 20210917 0 28.87 28.88 28.75 28.78 15093 27.9463 down down correct
FITBO.US Fifth Third Bancorp 20210917 0 26.72 26.77 26.64 26.66 49700 26.041 down down correct
FITBP.US Fifth Third Bancorp 20210917 0 26.89 27.01 26.89 26.98 5500 26.2279 up up correct
FIVE.US Five Below Inc 20210917 0 187.39 192.71 186.67 191.77 1620300 191.77 up up correct
FIVN.US Five9 Inc 20210917 0 172.55 176.49 171.65 175.06 4663200 175.06 up down incorrect
FIXX.US Homology Medicines Inc 20210917 0 7.94 8.48 7.909 8.48 1329300 8.48 up up correct
FIZZ.US National Beverage Corp 20210917 0 52.24 52.86 51.33 52.22 639804 49.1792 down down correct
FKWL.US Franklin Wireless Corp 20210917 0 8.28 8.32 7.97 8.32 38700 8.32 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20210917 0 9.74 9.83 9.73 9.81 29800 9.81 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20210917 0 10.01 10.01 9.95 9.97 9900 9.97 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20210917 0 0.72 0.72 0.72 0.72 1500 0.72
FLDM.US Fluidigm Corporation 20210917 0 6.8 6.98 6.79 6.94 1244600 6.94 up up correct
FLEX.US Flex Ltd 20210917 0 18.71 18.85 18.11 18.36 4411700 18.36 down down correct
FLGC.US Flora Growth Corp 20210917 0 5.94 6.98 5.86 6.32 2900000 6.32 up up correct
FLGT.US Fulgent Genetics Inc 20210917 0 87.12 91.95 85.63 91.71 832000 91.71 up down incorrect
FLIC.US The First of Long Island Corporation 20210917 0 19.82 20.11 19.52 19.98 215891 19.7894 up down incorrect
FLL.US Full House Resorts Inc 20210917 0 8.38 8.85 8.38 8.62 297900 8.62 up up correct
FLMN.US Falcon Minerals Corporation 20210917 0 4.61 4.6199 4.43 4.45 806707 4.3184 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20210917 0 0.1396 0.14 0.11 0.115 31657 0.115 down down correct
FLNT.US Fluent Inc 20210917 0 2.52 2.56 2.46 2.55 246200 2.55 up down incorrect
FLUX.US Flux Power Holdings Inc 20210917 0 6.6 6.83 6 6.38 596412 6.38 down down correct
FLWS.US 1 20210917 0 32.06 33.05 31.79 32.88 483200 32.88 up up correct
FLXN.US Flexion Therapeutics Inc 20210917 0 6.42 6.53 6.19 6.23 4835700 6.23 down down correct
FLXS.US Flexsteel Industries Inc 20210917 0 34.63 36.77 34.43 36.6 33362 36.2066 up up correct
FLYW.US Flywire Corporation 20210917 0 49.25 49.25 45.93 46.17 2213800 46.17 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20210917 0 23 23.1378 22.7 22.8 14245 22.4839 down down correct
FMBH.US First Mid Bancshares Inc 20210917 0 38.34 38.34 36.48 38.1 141410 37.9135 down up incorrect
FMBI.US First Midwest Bancorp Inc 20210917 0 17.96 18 17.72 17.93 2173001 17.6654 down down correct
FMBIO.US First Midwest Bancorp Inc 20210917 0 28.31 28.31 28.03 28.03 11500 27.5954 down down correct
FMBIP.US First Midwest Bancorp Inc 20210917 0 28.32 28.34 28.135 28.17 5764 27.7323 down down correct
FMIV.US Forum Merger IV Corporation 20210917 0 9.76 9.76 9.76 9.76 0 9.76
FMIVU.US Forum Merger IV Corporation 20210917 0 9.96 9.96 9.96 9.96 3000 9.96
FMIVW.US Forum Merger IV Corporation 20210917 0 0.94 1 0.91 0.95 93702 0.95 up up correct
FMNB.US Farmers National Banc Corp 20210917 0 15.06 15.17 14.942 15.16 213711 15.0443 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20210917 0 24.57 25.21 23.41 23.71 1992500 23.71 down down correct
FNCB.US FNCB Bancorp Inc 20210917 0 8.11 8.35 7.92 8.35 39406 8.2804 up up correct
FNCH.US Finch Therapeutics Group Inc 20210917 0 13.51 14.7 13.3 14.7 77800 14.7 up up correct
FNHC.US FedNat Holding Company 20210917 0 2.16 2.28 2.16 2.23 67200 2.23 up down incorrect
FNKO.US Funko Inc 20210917 0 19.075 19.26 18.82 19.07 579400 19.07 down down correct
FNLC.US The First Bancorp Inc 20210917 0 27.62 28.31 26.97 28.14 123603 27.8382 up up correct
FNWB.US First Northwest Bancorp 20210917 0 17.625 18.31 17.51 18.28 40527 18.2107 up down incorrect
FNWD.US Finward Bancorp Common Stock 20210917 0 42.45 42.45 42.45 42.45 0 41.8629
FOCS.US Focus Financial Partners Inc 20210917 0 53.43 53.75 52.54 52.7 1373800 52.7 down down correct
FOLD.US Amicus Therapeutics Inc 20210917 0 11.13 11.16 10.7 11 6586400 11 down down correct
FONR.US FONAR Corporation 20210917 0 17.02 17.02 16.71 17 35400 17 down down correct
FORA.US Forian Inc 20210917 0 10.5 11.53 9.91 11.5 151800 11.5 up up correct
FORD.US Forward Industries Inc 20210917 0 2.3 2.3 2.23 2.26 69800 2.26 down down correct
FORE.US Foresight Acquisition Corp 20210917 0 9.84 9.87 9.84 9.85 10100 9.85 up up correct
FOREU.US Foresight Acquisition Corp 20210917 0 10.11 10.16 10.11 10.12 4200 10.12 up down incorrect
FOREW.US Foresight Acquisition Corp 20210917 0 1 1.03 1 1.03 2419 1.03 up down incorrect
FORM.US FormFactor Inc 20210917 0 39.11 39.11 37.87 38.15 1034100 38.15 down down correct
FORR.US Forrester Research Inc 20210917 0 47.41 47.57 46.58 46.81 145800 46.81 down down correct
FORTY.US Formula Systems (1985) Ltd 20210917 0 100.35 100.35 98.86 98.91 5100 98.91 down down correct
FOSL.US Fossil Group Inc 20210917 0 12.72 12.94 12.37 12.42 1093800 12.42 down down correct
FOX.US Fox Corporation 20210917 0 34.63 35.58 34.6 35.1 2712219 35.1 up up correct
FOXA.US Fox Corporation 20210917 0 37.22 38.1 37.22 37.71 5179200 37.71 up up correct
FOXF.US Fox Factory Holding Corp 20210917 0 145.55 148.5 142.02 144.96 593000 144.96 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20210917 0 9.85 9.98 9.85 9.96 3500 9.96 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20210917 0 10.307 10.307 10.307 10.307 200 10.307
FOXWW.US FoxWayne Enterprises Acquisition Corp 20210917 0 0.5 0.5 0.5 0.5 260 0.5
FPAY.US FlexShopper Inc 20210917 0 3.36 3.5 3.21 3.39 301000 3.39 up up correct
FRAF.US Franklin Financial Services Corporation 20210917 0 32 32.31 32 32.31 7358 31.9899 up down incorrect
FRBA.US First Bank 20210917 0 12.96 13.26 12.82 13.2 59620 13.1462 up up correct
FRBK.US Republic First Bancorp Inc 20210917 0 3.1 3.12 2.97 2.97 511600 2.97 down down correct
FREE.US Whole Earth Brands Inc 20210917 0 12.28 12.67 12.175 12.25 574400 12.25 down down correct
FREEW.US FREEW 20210917 0 1.66 1.72 1.58 1.62 79546 1.62 down down correct
FREQ.US Frequency Therapeutics Inc 20210917 0 7.14 7.19 6.86 7.18 592000 7.18 up up correct
FRG.US Franchise Group Inc 20210917 0 35.37 36.4 34.8 36.23 609000 35.4484 up up correct
FRGAP.US Franchise Group Inc 20210917 0 27.24 27.26 27 27.24 5400 26.2989
FRGI.US Fiesta Restaurant Group Inc 20210917 0 11.43 11.53 10.94 11.03 552600 11.03 down down correct
FRHC.US Freedom Holding Corp 20210917 0 60.86 61.576 60.63 61.53 595000 61.53 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20210917 0 4.02 4.045 3.79 3.95 285600 3.95 down up incorrect
FRME.US First Merchants Corporation 20210917 0 39.12 40.05 38.62 38.99 1010637 38.704 down down correct
FROG.US JFrog Ltd 20210917 0 36.39 37.09 36.02 36.78 1126400 36.78 up up correct
FRON.US Frontier Acquisition Corp 20210917 0 9.73 9.75 9.73 9.75 500 9.75 up up correct
FRONU.US Frontier Acquisition Corp 20210917 0 9.95 9.965 9.95 9.965 2000 9.965 up up correct
FRONW.US Frontier Acquisition Corp 20210917 0 1 1 0.9305 0.9305 600 0.9305 down down correct
FROPX.US FROPX 20210917 0 22.51 22.51 22.51 22.51 0 21.8672
FRPH.US FRP Holdings Inc 20210917 0 56.91 57.49 55.97 56.26 42300 56.26 down down correct
FRPT.US Freshpet Inc 20210917 0 146.7 149.27 145.745 148 705900 148 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20210917 0 9.88 9.89 9.75 9.8 32600 9.8 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20210917 0 10 10 10 10 2600 10
FRSGW.US First Reserve Sustainable Growth Corp 20210917 0 0.7499 0.7499 0.7 0.7499 500 0.7499
FRST.US Primis Financial Corp 20210917 0 14.03 14.25 12.88 13.01 679345 12.9289 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20210917 0 3.11 3.17 3.038 3.17 831100 3.17 up up correct
FRTA.US Forterra Inc 20210917 0 23.8 23.91 23.4 23.5 836500 23.5 down up incorrect
FRWAU.US PWP Forward Acquisition Corp. I 20210917 0 9.83 9.83 9.83 9.83 40500 9.83
FRWAW.US PWP Forward Acquisition Corp. I 20210917 0 0.8 0.8 0.8 0.8 8093 0.8
FSBC.US Five Star Bancorp 20210917 0 23.22 23.94 22.82 23.12 67042 22.9812 down down correct
FSBW.US FS Bancorp Inc 20210917 0 33.08 34.25 32.6 34.08 81198 33.936 up down incorrect
FSEA.US First Seacoast Bancorp 20210917 0 9.71 9.71 9.71 9.71 1400 9.71
FSFG.US First Savings Financial Group Inc 20210917 0 28.45 28.45 27.16 27.29 27109 27.0519 down down correct
FSLR.US First Solar Inc 20210917 0 102.94 104.43 101.8 104.02 4205300 104.02 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20210917 0 9.7 9.72 9.69 9.72 111800 9.72 up down incorrect
FSRXU.US FinServ Acquisition Corp. II 20210917 0 9.89 9.9 9.86 9.86 5400 9.86 down down correct
FSRXW.US FinServ Acquisition Corp. II 20210917 0 0.7401 0.7995 0.733 0.7995 11358 0.7995 up down incorrect
FSSI.US Fortistar Sustainable Solutions Corp 20210917 0 9.68 9.68 9.68 9.68 0 9.68
FSSIU.US Fortistar Sustainable Solutions Corp 20210917 0 9.953 9.953 9.953 9.953 2500 9.953
FSSIW.US Fortistar Sustainable Solutions Corp 20210917 0 0.6699 0.69 0.6699 0.68 6560 0.68 up up correct
FSTR.US L.B. Foster Company 20210917 0 15.36 15.6 15.32 15.42 141500 15.42 up down incorrect
FSTX.US F 20210917 0 6.88 7.64 6.6 7.59 135600 7.59 up up correct
FSV.US FirstService Corporation 20210917 0 192.67 193.23 184.36 186.71 107752 186.166 down down correct
FTAA.US FTAC Athena Acquisition Corp 20210917 0 9.91 9.91 9.88 9.88 7000 9.88 down down correct
FTAAU.US FTAC Athena Acquisition Corp 20210917 0 10.14 10.14 10.08 10.08 900 10.08 down down correct
FTAAW.US FTAC Athena Acquisition Corp 20210917 0 1.17 1.17 1.17 1.17 227 1.17
FTAI.US PC 20210917 0 27.16 27.4 27.1 27.26 15820 26.7233 up up correct
FTCI.US FTC Solar Inc 20210917 0 9.2 9.57 9.09 9.3 1737800 9.3 up up correct
FTCV.US Fintech Acquisition Corp. V 20210917 0 10.3 10.38 10.2 10.27 253800 10.27 down down correct
FTCVU.US Fintech Acquisition Corp. V 20210917 0 11.095 11.095 11.095 11.095 200 11.095
FTCVW.US Fintech Acquisition Corp. V 20210917 0 2.14 2.22 2.14 2.22 7000 2.22 up up correct
FTDR.US Frontdoor Inc 20210917 0 46.33 46.69 45.17 45.38 827000 45.38 down down correct
FTEK.US Fuel Tech Inc 20210917 0 1.78 1.78 1.75 1.76 104100 1.76 down down correct
FTFT.US Future FinTech Group Inc 20210917 0 2.26 2.53 2.26 2.35 3244500 2.35 up up correct
FTHM.US Fathom Holdings Inc 20210917 0 28.83 29.877 28.83 29.72 24700 29.72 up up correct
FTNT.US Fortinet Inc 20210917 0 302.53 304.41 296.81 299.49 1555800 299.49 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20210917 0 9.79 9.79 9.79 9.79 0 9.79
FTPAU.US FTAC Parnassus Acquisition Corp 20210917 0 9.92 9.92 9.92 9.92 0 9.92
FTPAW.US FTAC Parnassus Acquisition Corp 20210917 0 0.88 0.91 0.8021 0.91 7099 0.91 up up correct
FTRP.US Field Trip Health Ltd. Common Shares 20210917 0 4.6 4.65 4.32 4.37 94100 4.37 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20210917 0 9.84 9.84 9.84 9.84 500 9.84
FTVIU.US FinTech Acquisition Corp. VI Units 20210917 0 9.94 9.98 9.94 9.952 1900 9.952 up up correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20210917 0 1.0621 1.0621 1.0621 1.0621 1192 1.0621
FULC.US Fulcrum Therapeutics Inc 20210917 0 27.92 31.56 27.04 30.83 1923600 30.83 up up correct
FULT.US Fulton Financial Corporation 20210917 0 15.02 15.1 14.68 14.78 3914901 14.4583 down down correct
FULTP.US Fulton Financial Corporation 20210917 0 27.2 27.2 27.039 27.039 1900 26.3906 down down correct
FUNC.US First United Corporation 20210917 0 18.2 18.57 18.15 18.57 15056 18.42 up up correct
FUND.US Sprott Focus Trust Inc 20210917 0 8.13 8.21 8.12 8.145 24134 7.767 up up correct
FUSB.US First US Bancshares Inc 20210917 0 10.9 11.43 10.6 11.43 15092 11.3994 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20210917 0 8.87 9.13 8.87 8.98 18497 8.98 up down incorrect
FUTU.US Futu Holdings Limited 20210917 0 97.5 97.75 94.71 95.62 3592100 95.62 down down correct
FUV.US Arcimoto Inc 20210917 0 11.64 12.268 11.4 12.14 1659500 12.14 up up correct
FVCB.US FVCBankcorp Inc 20210917 0 19.41 19.98 19.4 19.9 14800 19.9 up up correct
FVE.US Five Star Senior Living Inc 20210917 0 3.92 3.97 3.8 3.9 152700 3.9 down up incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20210917 0 9.95 9.99 9.7 9.7 60700 9.7 down down correct
FWBI.US First Wave BioPharma Inc 20210917 0 3.84 3.845 3.57 3.75 963564 3.75 down down correct
FWONA.US Formula One Group 20210917 0 44.91 45.45 44.44 45.13 384700 45.13 up up correct
FWONK.US Formula One Group 20210917 0 49.61 49.815 48.85 49.52 1474900 49.52 down down correct
FWRD.US Forward Air Corporation 20210917 0 83.85 84.045 82.435 83.33 410781 83.1617 down up incorrect
FXNC.US First National Corporation 20210917 0 21.63 23 21.06 23 51934 22.8798 up up correct
FYBR.US Frontier Communications Parent Inc 20210917 0 31.81 32.325 30.01 30.56 18902600 30.56 down down correct
GABC.US German American Bancorp Inc 20210917 0 35.39 36.69 34.8901 36.36 186886 36.1796 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20210917 0 9.82 9.85 9.82 9.84 60600 9.84 up up correct
GACQU.US Global Consumer Acquisition Corp. Unit 20210917 0 10.05 10.06 10.04 10.04 13000 10.04 down up incorrect
GACQW.US Global Consumer Acquisition Corp. Warrant 20210917 0 0.4798 0.4819 0.442 0.4421 35181 0.4421 down down correct
GAIA.US Gaia Inc 20210917 0 9.7 9.99 9.62 9.84 33200 9.84 up up correct
GAIN.US Gladstone Investment Corporation 20210917 0 14.46 14.55 14.24 14.27 329754 13.9258 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20210917 0 26.063 26.063 25.9662 25.9662 711 25.6553 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20210917 0 25.75 25.96 25.75 25.9 3100 25.6585 up down incorrect
GALT.US Galectin Therapeutics Inc 20210917 0 3.74 4.06 3.7 4.06 467200 4.06 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20210917 0 9.5 9.65 9.05 9.17 177800 9.17 down down correct
GAMC.US Golden Arrow Merger Corp 20210917 0 9.735 9.735 9.735 9.735 0 9.735
GAMCU.US Golden Arrow Merger Corp 20210917 0 9.9 9.9 9.9 9.9 0 9.9
GAMCW.US Golden Arrow Merger Corp 20210917 0 0.56 0.56 0.56 0.56 2619 0.56
GAME.US Engine Media Holdings Inc. Common Stock 20210917 0 5.55 5.75 5.32 5.6 62200 5.6 up up correct
GAN.US GAN Limited 20210917 0 16.29 16.49 16.06 16.29 1770180 16.29
GANX.US Gain Therapeutics Inc 20210917 0 7.43 7.94 7.43 7.94 53900 7.94 up up correct
GASS.US StealthGas Inc 20210917 0 2.7 2.72 2.6 2.65 44200 2.65 down down correct
GBCI.US Glacier Bancorp Inc 20210917 0 50.59 51.315 50.09 50.52 1514250 49.9409 down down correct
GBDC.US Golub Capital BDC Inc 20210917 0 15.35 15.405 15.28 15.36 679653 15.0596 up up correct
GBIO.US Generation Bio Co 20210917 0 26.62 26.75 23.55 25.13 1787100 25.13 down down correct
GBLI.US Global Indemnity Group LLC 20210917 0 26.87 27.67 26.6 27.5 21413 26.9903 up up correct
GBLIL.US Global Indemnity Limited SUB NT 47 20210917 0 26.1201 26.1999 26.08 26.15 4100 25.6607 up up correct
GBNH.US Greenbrook TMS Inc 20210917 0 8.79 9.52 8.75 8.85 6400 8.85 up up correct
GBNY.US Generations Bancorp NY Inc 20210917 0 11.16 11.25 11.15 11.25 5300 11.25 up down incorrect
GBOX.US GreenBox POS 20210917 0 10 10.13 9.61 10.11 544900 10.11 up up correct
GBRG.US Goldenbridge Acquisition Limited 20210917 0 9.87 9.87 9.87 9.87 0 9.87
GBRGU.US Goldenbridge Acquisition Limited 20210917 0 10.39 10.39 10.39 10.39 0 10.39
GBRGW.US Goldenbridge Acquisition Limited 20210917 0 0.28 0.29 0.28 0.29 3500 0.29 up down incorrect
GBS.US GBS Inc 20210917 0 3.2 3.28 3.1 3.12 397900 3.12 down up incorrect
GBT.US Global Blood Therapeutics Inc 20210917 0 26.51 28.22 26.011 28.03 2417800 28.03 up up correct
GCAC.US Growth Capital Acquisition Corp 20210917 0 9.9 9.91 9.89 9.9 11300 9.9
GCACU.US Growth Capital Acquisition Corp 20210917 0 10.24 10.24 10.24 10.24 0 10.24
GCACW.US Growth Capital Acquisition Corp 20210917 0 0.8301 0.8799 0.8301 0.8763 22432 0.8763 up up correct
GCBC.US Greene County Bancorp Inc 20210917 0 33.98 35.49 33.51 35.49 5266 35.3588 up up correct
GCMG.US GCM Grosvenor Inc 20210917 0 11.49 11.8 11.43 11.43 1365600 11.3309 down down correct
GCMGW.US GCM Grosvenor Inc 20210917 0 1.91 2.05 1.91 2.05 4580 2.05 up up correct
GCREX.US Griffin Institutional Access Real Estate 20210917 0 26.15 26.15 26.15 26.15 0 25.8087
GDEN.US Golden Entertainment Inc 20210917 0 46.22 47.44 44.98 45.39 218200 45.39 down up incorrect
GDEV.US Nexters Inc. Ordinary Shares 20210917 0 11.49 13.25 9.3 9.36 5407500 9.36 down down correct
GDEVW.US Nexters Inc. Warrant 20210917 0 1.06 1.25 0.91 0.98 497123 0.98 down down correct
GDRX.US GoodRx Holdings Inc 20210917 0 45.82 47.66 45.82 46.98 2759400 46.98 up up correct
GDS.US GDS Holdings Limited 20210917 0 59.3 59.89 57.79 59.28 1585500 59.28 down down correct
GDYN.US Grid Dynamics Holdings Inc 20210917 0 31.22 31.22 29.62 29.76 2953700 29.76 down down correct
GECC.US Great Elm Capital Corporation 20210917 0 3.4 3.42 3.38 3.42 61568 3.3194 up up correct
GECCM.US GECCM 20210917 0 25.05 25.16 25.05 25.115 3407 25.115 up up correct
GECCN.US Great Elm Capital 20210917 0 25.468 25.468 25.12 25.26 2300 24.8513 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20210917 0 25.35 25.35 25.29 25.3 5600 24.9348 down down correct
GEG.US Great Elm Group Inc 20210917 0 2.18 2.49 2.18 2.48 70800 2.48 up up correct
GENC.US Gencor Industries Inc 20210917 0 11.39 11.58 11.23 11.23 19100 11.23 down down correct
GENE.US Genetic Technologies Limited 20210917 0 3.33 3.44 3.27 3.39 114600 3.39 up up correct
GEOS.US Geospace Technologies Corporation 20210917 0 9.45 9.82 9.35 9.53 61900 9.53 up up correct
GERN.US Geron Corporation 20210917 0 1.42 1.48 1.36 1.41 7888300 1.41 down down correct
GEVO.US Gevo Inc 20210917 0 6.71 6.79 6.54 6.7 7707500 6.7 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20210917 0 2.5 2.5 2.5 2.5 0 2.5
GFED.US Guaranty Federal Bancshares Inc 20210917 0 23.8868 24.0534 23.82 23.97 6605 23.8203 up down incorrect
GGAL.US Grupo Financiero Galicia S.A 20210917 0 11.18 11.41 10.88 10.98 949800 10.98 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20210917 0 9.98 9.98 9.98 9.98 0 9.98
GGGVR.US G3 VRM Acquisition Corp. Rights 20210917 0 0.3421 0.3421 0.3421 0.3421 260 0.3421
GGGVU.US G3 VRM Acquisition Corp. Units 20210917 0 10.35 10.35 10.35 10.35 0 10.35
GGMC.US Glenfarne Merger Corp 20210917 0 9.71 9.71 9.71 9.71 2300 9.71
GGMCU.US Glenfarne Merger Corp 20210917 0 9.23 10 9.23 9.915 3900 9.915 up down incorrect
GGMCW.US Glenfarne Merger Corp 20210917 0 0.6999 0.7 0.6999 0.7 12107 0.7 up up correct
GGPI.US Gores Guggenheim Inc 20210917 0 9.92 9.99 9.91 9.97 712900 9.97 up up correct
GGPIU.US Gores Guggenheim Inc 20210917 0 10.25 10.32 10.25 10.28 29900 10.28 up up correct
GGPIW.US Gores Guggenheim Inc 20210917 0 1.61 1.8 1.61 1.7 137852 1.7 up up correct
GH.US Guardant Health Inc 20210917 0 127.8 132.87 127.52 132.05 1445900 132.05 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20210917 0 9.75 9.75 9.75 9.75 300 9.75
GHACU.US Gaming & Hospitality Acquisition Corp 20210917 0 9.905 9.905 9.905 9.905 0 9.905
GHACW.US Gaming & Hospitality Acquisition Corp 20210917 0 0.5901 0.6505 0.5699 0.65 28573 0.65 up up correct
GHRS.US GH Research PLC Ordinary Shares 20210917 0 20.99 22.6 19.28 21.14 72000 21.14 up up correct
GHSI.US Guardion Health Sciences Inc 20210917 0 1.21 1.24 1.19 1.22 197600 1.22 up up correct
GIFI.US Gulf Island Fabrication Inc 20210917 0 4.11 4.61 4.08 4.3 60000 4.3 up down incorrect
GIGGU.US GigCapital4 Inc 20210917 0 10.13 10.13 10.13 10.13 400 10.13
GIGGW.US GigCapital4 Inc 20210917 0 0.845 0.8458 0.835 0.835 15286 0.835 down down correct
GIGM.US GigaMedia Limited 20210917 0 2.57 2.58 2.53 2.53 35800 2.53 down up incorrect
GIII.US G 20210917 0 28.72 29.2 28.04 28.45 989000 28.45 down down correct
GIIX.US Gores Holdings VIII Inc 20210917 0 9.83 9.84 9.82 9.82 3700 9.82 down down correct
GIIXU.US Gores Holdings VIII Inc 20210917 0 9.95 9.97 9.95 9.97 16800 9.97 up up correct
GIIXW.US Gores Holdings VIII Inc 20210917 0 1.12 1.18 1.11 1.14 5348 1.14 up up correct
GILD.US Gilead Sciences Inc 20210917 0 70.83 71.76 70.44 71.61 10888340 70.8899 up up correct
GILT.US Gilat Satellite Networks Ltd 20210917 0 9.2 9.35 9.12 9.24 506400 9.24 up up correct
GIREX.US Griffin Institutional Access Real Estate 20210917 0 27.36 27.36 27.36 27.36 0 27.003
GIWWU.US GigInternational1 Inc 20210917 0 10.17 10.17 10.17 10.17 0 10.17
GIWWW.US GigInternational1 Inc. Warrant 20210917 0 0.6 0.64 0.5996 0.6101 47888 0.6101 up up correct
GLAD.US Gladstone Capital Corporation 20210917 0 11.54 11.58 11.47 11.54 153615 11.2826
GLADL.US GLADL 20210917 0 25.36 25.36 25.34 25.34 2400 25.0037 down down correct
GLAQ.US Globis Acquisition Corp 20210917 0 10.04 10.04 10.02 10.02 500 10.02 down up incorrect
GLAQU.US Globis Acquisition Corp 20210917 0 10.51 10.57 10.51 10.57 2300 10.57 up up correct
GLAQW.US Globis Acquisition Corp 20210917 0 0.6 0.6149 0.6 0.6 4210 0.6
GLBE.US Global 20210917 0 71.32 76.56 70.25 76.48 2199300 76.48 up up correct
GLBFX.US GL Beyond Income Fund 20210917 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20210917 0 9.93 9.93 9.89 9.89 3400 9.89 down down correct
GLBLW.US Cartesian Growth Corporation 20210917 0 0.6601 0.67 0.66 0.67 1473 0.67 up down incorrect
GLBS.US Globus Maritime Limited 20210917 0 3.07 3.11 2.98 3.02 191200 3.02 down down correct
GLBZ.US Glen Burnie Bancorp 20210917 0 12.38 12.4 12 12.4 3524 12.4 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20210917 0 15.07 15.21 14.93 15.09 758300 15.09 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20210917 0 10.115 10.2 10.09 10.14 8600 10.14 up down incorrect
GLG.US TD Holdings Inc 20210917 0 0.74 0.78 0.7 0.7 521000 0.7 down down correct
GLHA.US Glass Houses Acquisition Corp 20210917 0 9.655 9.68 9.654 9.67 4800 9.67 up up correct
GLHAU.US Glass Houses Acquisition Corp 20210917 0 9.98 9.98 9.98 9.98 500 9.98
GLHAW.US Glass Houses Acquisition Corp 20210917 0 0.61 0.62 0.61 0.62 52758 0.62 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20210917 0 3.02 3.06 2.97 3.05 66600 3.05 up up correct
GLNG.US Golar LNG Limited 20210917 0 11.62 11.68 11.41 11.58 844300 11.58 down down correct
GLPG.US Galapagos NV 20210917 0 55.57 55.99 54.85 55.64 294000 55.64 up up correct
GLPI.US Gaming and Leisure Properties Inc 20210917 0 48.27 48.49 47.24 47.38 2342748 46.465 down down correct
GLRE.US Greenlight Capital Re Ltd 20210917 0 7.22 7.35 7.2 7.25 804900 7.25 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20210917 0 27.1 27.1 27.1 27.1 0 26.7463
GLSI.US Greenwich LifeSciences Inc 20210917 0 42.74 43.89 42.09 42.09 61700 42.09 down down correct
GLSPT.US Global SPAC Partners Co 20210917 0 9.96 9.96 9.96 9.96 100900 9.96
GLSPU.US Global SPAC Partners Co 20210917 0 10.14 10.14 10.14 10.14 700 10.14
GLSPW.US Global SPAC Partners Co 20210917 0 0.4 0.41 0.4 0.41 4007 0.41 up up correct
GLTO.US Galecto Inc 20210917 0 4.17 4.29 4.01 4.03 251100 4.03 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20210917 0 33.05 34.26 30.53 30.73 2075600 30.73 down down correct
GLYC.US GlycoMimetics Inc 20210917 0 2.11 2.26 2.1 2.26 335600 2.26 up down incorrect
GMBL.US Esports Entertainment Group Inc 20210917 0 7.92 8 7.53 7.58 377500 7.58 down down correct
GMBLW.US Esports Entertainment Group Inc 20210917 0 5.55 5.55 5.4101 5.4101 1577 5.4101 down down correct
GMBT.US Queen's Gambit Growth Capital 20210917 0 9.866 9.87 9.86 9.86 12100 9.86 down down correct
GMBTU.US Queen's Gambit Growth Capital 20210917 0 10.11 10.12 10.1 10.12 500 10.12 up up correct
GMBTW.US Queen's Gambit Growth Capital 20210917 0 0.8599 0.8599 0.8599 0.8599 109 0.8599
GMDA.US Gamida Cell Ltd 20210917 0 3.98 4.09 3.92 4.08 200700 4.08 up up correct
GMII.US Gores Metropoulos II Inc 20210917 0 9.91 9.92 9.91 9.92 6000 9.92 up up correct
GMIIU.US Gores Metropoulos II Inc 20210917 0 10.22 10.28 10.21 10.22 1300 10.22
GMIIW.US Gores Metropoulos II Inc 20210917 0 1.615 1.67 1.615 1.67 10708 1.67 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20210917 0 26.72 26.72 26.72 26.72 0 26.3713
GMTX.US Gemini Therapeutics Inc 20210917 0 4.66 4.8 4.585 4.77 793100 4.77 up down incorrect
GMVD.US G Medical Innovations Holdings Ltd 20210917 0 2.57 2.57 2.3 2.5 678100 2.5 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20210917 0 0.37 0.37 0.36 0.3699 5399 0.3699 down down correct
GNAC.US Group Nine Acquisition Corp 20210917 0 9.733 9.733 9.733 9.733 100 9.733
GNACU.US Group Nine Acquisition Corp 20210917 0 9.88 9.88 9.88 9.88 0 9.88
GNCA.US Genocea Biosciences Inc 20210917 0 1.93 2.1 1.9 1.93 507900 1.93
GNFT.US Genfit SA 20210917 0 3.83 3.87 3.83 3.86 2600 3.86 up up correct
GNLN.US Greenlane Holdings Inc 20210917 0 2.64 2.73 2.58 2.73 1105600 2.73 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20210917 0 21.65 21.89 21.34 21.63 1477500 21.63 down down correct
GNPX.US Genprex Inc 20210917 0 2.69 2.85 2.64 2.85 492500 2.85 up down incorrect
GNSS.US Genasys Inc 20210917 0 5.26 5.36 5.18 5.36 36400 5.36 up up correct
GNTX.US Gentex Corporation 20210917 0 32 32.43 31.83 32.24 6328240 32.1258 up up correct
GNTY.US Guaranty Bancshares Inc 20210917 0 33.48 34 33.1 34 80586 33.614 up up correct
GNUS.US Genius Brands International Inc 20210917 0 1.466 1.49 1.44 1.49 4694500 1.49 up down incorrect
GO.US Grocery Outlet Holding Corp 20210917 0 24.04 24.18 23.62 23.83 2065100 23.83 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20210917 0 9.645 9.66 9.64 9.66 1200 9.66 up up correct
GOCO.US GoHealth Inc 20210917 0 5.42 5.505 5.31 5.37 5370100 5.37 down down correct
GOEV.US Canoo Inc 20210917 0 6.69 7.045 6.69 6.83 5663500 6.83 up up correct
GOEVW.US Canoo Holdings Ltd 20210917 0 1.51 1.68 1.5 1.58 150656 1.58 up up correct
GOGL.US Golden Ocean Group Limited 20210917 0 11.74 11.74 11.1869 11.21 1623971 10.2397 down up incorrect
GOGO.US Gogo Inc 20210917 0 12.52 12.63 12.31 12.36 1235700 12.36 down down correct
GOOD.US Gladstone Commercial Corporation 20210917 0 22.01 22.14 21.53 21.63 526000 21.1575 down down correct
GOODN.US Gladstone Commercial Corporation 20210917 0 27.17 27.26 27.16 27.2 1700 26.6477 up up correct
GOOG.US Alphabet Inc 20210917 0 2875.97 2884.99 2821.23 2829.27 2929500 2829.27 down down correct
GOOGL.US Alphabet Inc 20210917 0 2860.6101 2869 2809.3999 2816 2666800 2816 down down correct
GOSS.US Gossamer Bio Inc 20210917 0 10.57 10.75 10.4 10.52 1422100 10.52 down down correct
GOVX.US GeoVax Labs Inc 20210917 0 4.45 4.69 4.45 4.69 151081 4.69 up down incorrect
GOVXW.US GeoVax Labs Inc 20210917 0 1.37 1.4034 1.37 1.4034 496 1.4034 up up correct
GP.US GreenPower Motor Company Inc 20210917 0 13.46 14 12.52 14 380017 14 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20210917 0 9.89 9.9 9.88 9.89 9800 9.89
GPCOR.US Golden Path Acquisition Corporation Rights 20210917 0 0.43 0.43 0.43 0.43 20 0.43
GPCOU.US Golden Path Acquisition Corporation Units 20210917 0 10.45 10.45 10.45 10.45 900 10.45
GPCOW.US Golden Path Acquisition Corporation Warrant 20210917 0 0.24 0.24 0.2324 0.2362 3750 0.2362 down down correct
GPP.US Green Plains Partners LP 20210917 0 13.14 13.45 13.09 13.25 19272 12.8793 up up correct
GPRE.US Green Plains Inc 20210917 0 35.66 36.6 34.76 34.78 3805100 34.78 down down correct
GPRO.US GoPro Inc 20210917 0 9.58 9.66 9.39 9.57 2312500 9.57 down down correct
GRAY.US Graybug Vision Inc 20210917 0 3.69 3.73 3.5 3.5 241800 3.5 down down correct
GRBK.US Green Brick Partners Inc 20210917 0 22.73 23.16 22.35 23.1 1006300 23.1 up up correct
GRCL.US Gracell Biotechnologies Inc 20210917 0 13.22 13.76 13.1 13.75 30600 13.75 up up correct
GRCY.US Greencity Acquisition Corporation 20210917 0 10.16 10.16 10.16 10.16 0 10.16
GRCYU.US Greencity Acquisition Corporation 20210917 0 10.38 10.38 10.38 10.38 0 10.38
GRCYW.US Greencity Acquisition Corporation 20210917 0 0.25 0.26 0.25 0.26 1507 0.26 up up correct
GREE.US Greenidge Generation Holdings Inc 20210917 0 43.5 43.89 36.67 39.7 3132500 39.7 down down correct
GRFS.US Grifols S.A 20210917 0 14.73 15.71 14.72 15.39 1646300 15.39 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20210917 0 27.78 27.78 27.78 27.78 0 27.4175
GRIL.US Muscle Maker Inc 20210917 0 1.04 1.07 1.03 1.07 92200 1.07 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20210917 0 18.25 18.46 17.3671 18.4 177092 17.4926 up up correct
GRMN.US Garmin Ltd 20210917 0 167.71 168.9785 165.87 167.26 1441477 166.428 down down correct
GRNQ.US Greenpro Capital Corp 20210917 0 0.665 0.67 0.637 0.644 882900 0.644 down down correct
GRNV.US GreenVision Acquisition Corp 20210917 0 29.42 29.42 29.13 29.18 9961 29.18 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20210917 0 2.31 2.42 2.25 2.25 371900 2.25 down up incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20210917 0 0.73 0.7301 0.73 0.73 1260 0.73
GROW.US U.S. Global Investors Inc 20210917 0 6.1 6.11 5.87 5.98 74724 5.9569 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20210917 0 20.03 20.44 19.37 19.37 3220200 19.37 down down correct
GRPN.US Groupon Inc 20210917 0 21.39 22.08 21.21 22.04 1491300 22.04 up up correct
GRTS.US Gritstone bio Inc 20210917 0 14 14.36 11.41 11.5 5565900 11.5 down down correct
GRTX.US Galera Therapeutics Inc 20210917 0 7.27 7.58 7.14 7.42 39200 7.42 up down incorrect
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20210917 0 17.46 17.53 17.02 17.05 4681200 17.05 down down correct
GRVI.US Grove Inc. Common Stock 20210917 0 5.13 5.4 5 5.29 349300 5.29 up up correct
GRVY.US Gravity Co. Ltd 20210917 0 95.95 96.56 93.61 96.5 22900 96.5 up up correct
GRWG.US GrowGeneration Corp 20210917 0 26.6 27.52 26.6 26.97 1113500 26.97 up down incorrect
GSAQ.US Global Synergy Acquisition Corp 20210917 0 9.82 9.82 9.82 9.82 0 9.82
GSAQU.US Global Synergy Acquisition Corp 20210917 0 10.02 10.02 10.02 10.02 0 10.02
GSAQW.US Global Synergy Acquisition Corp 20210917 0 0.52 0.5239 0.52 0.5239 36512 0.5239 up up correct
GSBC.US Great Southern Bancorp Inc 20210917 0 51.68 53.14 51.68 53.14 136565 52.4662 up down incorrect
GSEV.US Gores Holdings VII Inc 20210917 0 9.9 9.9 9.805 9.86 6300 9.86 down down correct
GSEVU.US Gores Holdings VII Inc 20210917 0 9.97 9.97 9.97 9.97 1100 9.97
GSEVW.US Gores Holdings VII Inc 20210917 0 1.19 1.19 1.18 1.18 806 1.18 down down correct
GSHD.US Goosehead Insurance Inc 20210917 0 148.37 152.4 147.71 147.85 202200 147.85 down down correct
GSIT.US GSI Technology Inc 20210917 0 5.65 5.83 5.57 5.81 68800 5.81 up up correct
GSKY.US GreenSky Inc 20210917 0 11.7 11.86 11.6 11.62 6461900 11.62 down down correct
GSM.US Ferroglobe PLC 20210917 0 8.23 8.23 7.74 7.94 6010400 7.94 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20210917 0 2.28 2.36 2.08 2.18 1653400 2.18 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20210917 0 0.0863 0.0863 0.0825 0.0827 36323 0.0827 down down correct
GSRDX.US GSRDX 20210917 0 10.54 10.54 10.54 10.54 0 10.3887
GSREX.US GSREX 20210917 0 10.52 10.52 10.52 10.52 0 10.3888
GSRHX.US GSRHX 20210917 0 11.02 11.02 11.02 11.02 0 11.02
GSRJX.US GSRJX 20210917 0 10.54 10.54 10.54 10.54 0 10.54
GSRQX.US GSRQX 20210917 0 10.7 10.7 10.7 10.7 0 10.7
GT.US The Goodyear Tire & Rubber Company 20210917 0 16.9 17.06 16.65 16.98 5548900 16.98 up down incorrect
GTBP.US GT Biopharma Inc 20210917 0 7.49 7.89 7.21 7.79 1061900 7.79 up up correct
GTEC.US Greenland Technologies Holding Corporation 20210917 0 6.25 6.44 6.25 6.39 17500 6.39 up up correct
GTH.US Genetron Holdings Limited 20210917 0 16.42 16.94 16.22 16.46 2096800 16.46 up up correct
GTHX.US G1 Therapeutics Inc 20210917 0 14.33 15.66 14.022 15.55 2642800 15.55 up up correct
GTIM.US Good Times Restaurants Inc 20210917 0 5.05 5.14 4.94 5.07 39600 5.07 up up correct
GTPA.US Gores Technology Partners Inc 20210917 0 9.775 9.775 9.775 9.775 0 9.775
GTPAU.US Gores Technology Partners Inc 20210917 0 9.98 9.98 9.98 9.98 0 9.98
GTPB.US Gores Technology Partners II Inc 20210917 0 9.74 9.84 9.73 9.82 117800 9.82 up up correct
GTPBU.US Gores Technology Partners II Inc 20210917 0 9.97 9.97 9.97 9.97 600 9.97
GTPBW.US Gores Technology Partners II Inc 20210917 0 1.16 1.16 1.16 1.16 100 1.16
GTX.US Garrett Motion Inc 20210917 0 6.93 7 6.63 6.63 1158152 6.63 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20210917 0 8.15 8.15 7.85 7.85 3664 7.85 down down correct
GTYH.US GTY Technology Holdings Inc 20210917 0 7.25 7.405 7.06 7.31 685000 7.31 up up correct
GURE.US Gulf Resources Inc 20210917 0 4.61 4.76 4.32 4.7 11700 4.7 up up correct
GVP.US GSE Systems Inc 20210917 0 1.34 1.36 1.27 1.35 36500 1.35 up up correct
GWGH.US GWG Holdings Inc 20210917 0 9.2 9.63 8.98 8.98 59400 8.98 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20210917 0 9.78 9.78 9.75 9.77 131100 9.77 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20210917 0 0.64 0.64 0.61 0.62 3348 0.62 down down correct
GWRS.US Global Water Resources Inc 20210917 0 19.83 20.05 18.65 18.77 129626 18.6936 down up incorrect
GXII.US GX Acquisition Corp. II 20210917 0 9.72 9.72 9.72 9.72 400 9.72
GXIIU.US GX Acquisition Corp. II 20210917 0 9.877 9.877 9.877 9.877 0 9.877
GYRO.US Gyrodyne LLC 20210917 0 13 13 13 13 0 13
HA.US Hawaiian Holdings Inc 20210917 0 20.61 21.07 20.25 20.55 1129900 20.55 down down correct
HAAC.US Health Assurance Acquisition Corp 20210917 0 9.73 9.75 9.73 9.74 92700 9.74 up up correct
HAACU.US Health Assurance Acquisition Corp 20210917 0 10 10.014 10 10 50400 10
HAACW.US Health Assurance Acquisition Corp 20210917 0 1.04 1.07 1 1.05 23700 1.05 up up correct
HAFC.US Hanmi Financial Corporation 20210917 0 18.23 18.82 17.97 18.79 593028 18.6292 up up correct
HAIN.US The Hain Celestial Group Inc 20210917 0 39.1 39.73 38.8 39.03 1665500 39.03 down up incorrect
HALL.US Hallmark Financial Services Inc 20210917 0 3.7 3.79 3.63 3.72 130200 3.72 up up correct
HALO.US Halozyme Therapeutics Inc 20210917 0 42.56 42.68 41.55 42.04 2400100 42.04 down down correct
HAPP.US Happiness Biotech Group Limited 20210917 0 1.06 1.08 1.06 1.08 116900 1.08 up up correct
HARP.US Harpoon Therapeutics Inc 20210917 0 8.72 8.98 8.4 8.75 1856900 8.75 up down incorrect
HAS.US Hasbro Inc 20210917 0 98.18 98.67 96.53 97.53 1381192 96.8434 down down correct
HAYN.US Haynes International Inc 20210917 0 36.89 38.1 36.19 36.57 263813 36.3767 down up incorrect
HBAN.US Huntington Bancshares Incorporated 20210917 0 15.105 15.12 14.84 14.95 31972939 14.7993 down down correct
HBANM.US Huntington Bancshares Incorporated 20210917 0 26.23 26.23 26.1 26.11 4700 25.7598 down up incorrect
HBANP.US Huntington Bancshares Incorporated 20210917 0 26.05 26.07 25.96 25.97 48436 25.97 down down correct
HBCP.US Home Bancorp Inc 20210917 0 37.02 37.86 37.02 37.73 93693 37.5258 up up correct
HBIO.US Harvard Bioscience Inc 20210917 0 7.93 7.93 7.65 7.66 308000 7.66 down down correct
HBMD.US Howard Bancorp Inc 20210917 0 19 19.2 18.77 18.87 238100 18.87 down down correct
HBNC.US Horizon Bancorp Inc 20210917 0 16.97 17.19 16.79 17.14 372633 17.0003 up down incorrect
HBP.US Huttig Building Products Inc 20210917 0 5.67 5.68 5.33 5.4 91000 5.4 down down correct
HBT.US HBT Financial Inc 20210917 0 15.22 15.22 14.29 14.35 223000 14.2356 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20210917 0 9.89 9.905 9.89 9.89 99500 9.89
HCAR.US Healthcare Services Acquisition Corporation 20210917 0 9.7 9.72 9.69 9.72 25900 9.72 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20210917 0 9.95 9.95 9.95 9.95 2100 9.95
HCARW.US Healthcare Services Acquisition Corporation 20210917 0 0.5501 0.6199 0.5405 0.6101 24705 0.6101 up up correct
HCAT.US Health Catalyst Inc 20210917 0 55.62 57.19 54.74 55.37 1594100 55.37 down up incorrect
HCCC.US Healthcare Capital Corp 20210917 0 9.85 9.88 9.843 9.88 8500 9.88 up up correct
HCCCU.US Healthcare Capital Corp 20210917 0 10.18 10.19 10.17 10.17 400 10.17 down down correct
HCCCW.US Healthcare Capital Corp 20210917 0 0.67 0.67 0.64 0.65 84902 0.65 down down correct
HCCI.US Heritage 20210917 0 28.48 28.66 27.52 27.94 74100 27.94 down down correct
HCDI.US Harbor Custom Development Inc 20210917 0 2.53 2.61 2.5 2.55 104000 2.55 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20210917 0 23.5 23.65 23.35 23.35 4200 22.4101 down up incorrect
HCDIW.US Harbor Custom Development Inc. Warrant 20210917 0 0.7251 0.75 0.7002 0.71 4630 0.71 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20210917 0 9.93 9.95 9.93 9.93 126100 9.93
HCICU.US Hennessy Capital Investment Corp. V 20210917 0 10.21 10.28 10.21 10.28 900 10.28 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20210917 0 1.35 1.4 1.35 1.38 4000 1.38 up up correct
HCII.US Hudson Executive Investment Corp. II 20210917 0 9.75 9.78 9.75 9.78 4100 9.78 up down incorrect
HCIIU.US Hudson Executive Investment Corp. II 20210917 0 9.97 10 9.97 10 1900 10 up up correct
HCKT.US The Hackett Group Inc 20210917 0 19.15 19.315 18.51 18.54 733701 18.3528 down down correct
HCM.US HUTCHMED (China) Limited 20210917 0 38.09 39 37.84 38.93 228900 38.93 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20210917 0 9.715 9.715 9.715 9.715 100 9.715
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20210917 0 9.99 9.99 9.99 9.99 7 9.99
HCSG.US Healthcare Services Group Inc 20210917 0 26.06 26.12 25.22 25.27 15342279 24.9952 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20210917 0 3.9 3.975 3.46 3.63 127000 3.63 down down correct
HDSN.US Hudson Technologies Inc 20210917 0 3.58 3.58 3.37 3.49 398400 3.49 down down correct
HEAR.US Turtle Beach Corporation 20210917 0 30.68 31.05 29.95 30.97 420600 30.97 up up correct
HEES.US H&E Equipment Services Inc 20210917 0 33.99 34.84 33.07 34.12 646386 33.9131 up up correct
HELE.US Helen of Troy Limited 20210917 0 234.65 237.33 229.06 233.99 442900 233.99 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20210917 0 1.59 1.59 1.54 1.59 671700 1.59
HEPS.US D 20210917 0 6.69 6.82 6.53 6.64 754000 6.64 down down correct
HERA.US FTAC Hera Acquisition Corp 20210917 0 9.77 9.77 9.77 9.77 100 9.77
HERAU.US FTAC Hera Acquisition Corp 20210917 0 9.975 9.98 9.95 9.95 1600 9.95 down down correct
HERAW.US FTAC Hera Acquisition Corp 20210917 0 1 1.19 0.9635 1.19 72033 1.19 up up correct
HEXO.US HEXO Corp. Common Shares 20210917 0 2.05 2.065 1.97 2.04 6059500 2.04 down up incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20210917 0 18.5 18.95 18.5 18.95 3927 18.8507 up up correct
HFFG.US HF Foods Group Inc 20210917 0 5.78 5.81 5.5 5.62 310900 5.62 down down correct
HFWA.US Heritage Financial Corporation 20210917 0 23.66 24.45 23.42 24.31 706836 24.1087 up up correct
HGBL.US Heritage Global Inc 20210917 0 2.03 2.17 2.02 2.17 20000 2.17 up down incorrect
HGEN.US Humanigen Inc 20210917 0 6.69 6.86 6.39 6.83 8679900 6.83 up up correct
HGSH.US China HGS Real Estate Inc 20210917 0 1.67 1.72 1.6 1.64 47100 1.64 down down correct
HHR.US HeadHunter Group PLC 20210917 0 54.2 54.21 52.06 52.16 101800 52.16 down down correct
HIBB.US Hibbett Inc 20210917 0 80.25 81.175 77.08 77.53 1077515 77.2703 down down correct
HIFS.US Hingham Institution for Savings 20210917 0 338.32 342.22 331.4 337.22 39845 336.7147 down down correct
HIHO.US Highway Holdings Limited 20210917 0 4.04 4.05 3.94 3.95 5288 3.8892 down down correct
HIII.US Hudson Executive Investment Corp. III 20210917 0 9.73 9.74 9.69 9.74 8900 9.74 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20210917 0 9.85 9.86 9.825 9.86 2400 9.86 up up correct
HIIIW.US Hudson Executive Investment Corp. III 20210917 0 0.8095 0.83 0.8095 0.83 614 0.83 up up correct
HIMX.US Himax Technologies Inc 20210917 0 11 11 10.47 10.79 6276200 10.79 down down correct
HITI.US High Tide Inc. Common Shares 20210917 0 6.62 6.84 6.26 6.72 422300 6.72 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20210917 0 2.86 2.94 2.8 2.8 3204182 2.8 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20210917 0 8.63 9.44 8.6 9.43 402600 9.43 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20210917 0 9.74 9.75 9.7 9.75 4400 9.75 up down incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20210917 0 9.88 9.9 9.88 9.9 3300 9.9 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20210917 0 0.8199 0.88 0.8199 0.88 10655 0.88 up up correct
HLBZ.US Helbiz Inc 20210917 0 17.89 25.78 15.26 17.69 67603200 17.69 down down correct
HLBZW.US Helbiz Inc 20210917 0 1.21 1.5 1.05 1.42 4569692 1.42 up down incorrect
HLG.US Hailiang Education Group Inc 20210917 0 37.29 37.29 33.3 33.3 9100 33.3 down down correct
HLIT.US Harmonic Inc 20210917 0 9.07 9.13 8.82 8.98 1690300 8.98 down down correct
HLMN.US Hillman Solutions Corp 20210917 0 12.44 12.565 12.04 12.25 8659400 12.25 down down correct
HLMNW.US HLMNW 20210917 0 3.38 3.4 3.3 3.35 98400 3.35 down down correct
HLNE.US Hamilton Lane Incorporated 20210917 0 85.51 88.95 84.77 88.26 484658 87.9629 up up correct
HLXA.US Helix Acquisition Corp 20210917 0 9.95 9.95 9.95 9.95 1400 9.95
HMCO.US HumanCo Acquisition Corp 20210917 0 9.75 9.76 9.72 9.75 11500 9.75
HMCOU.US HumanCo Acquisition Corp 20210917 0 10.28 10.28 10.22 10.22 5400 10.22 down down correct
HMCOW.US Humanco Acquisition Corp 20210917 0 1.08 1.12 0.93 0.93 11800 0.93 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20210917 0 14.19 14.438 13.625 13.79 2176900 13.79 down down correct
HMNF.US HMN Financial Inc 20210917 0 22.82 23.36 22.75 23.36 19100 23.36 up up correct
HMPT.US Home Point Capital Inc 20210917 0 3.99 4.02 3.92 3.92 136214 3.8891 down down correct
HMST.US HomeStreet Inc 20210917 0 36.84 37.79 36.4906 37.76 434021 37.5675 up up correct
HMTV.US Hemisphere Media Group Inc 20210917 0 11.52 11.57 11.16 11.17 245300 11.17 down down correct
HNNA.US Hennessy Advisors Inc 20210917 0 9.946 10 9.56 10 14539 9.8783 up up correct
HNRG.US Hallador Energy Company 20210917 0 2.45 2.46 2.27 2.32 424500 2.32 down down correct
HNST.US The Honest Company Inc 20210917 0 10.64 10.76 10.52 10.72 653500 10.72 up up correct
HOFT.US Hooker Furniture Corporation 20210917 0 27.08 27.5 26.14 26.3 169925 26.0763 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20210917 0 2.88 3.15 2.84 3.1 4730590 3.1 up up correct
HOFVW.US Hall of Fame Village LLC 20210917 0 0.7 0.7499 0.672 0.73 32172 0.73 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20210917 0 20.8 21.16 20.75 20.92 683300 20.92 up up correct
HOLX.US Hologic Inc 20210917 0 76.99 77.96 76.61 77.63 2877400 77.63 up down incorrect
HON.US Honeywell International Inc 20210917 0 219.86 219.86 217.5002 218.49 4391758 217.5498 down down correct
HONE.US HarborOne Bancorp Inc 20210917 0 13.28 13.44 13.16 13.31 1272785 13.263 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20210917 0 41.92 42.901 41.9 42.38 4993700 42.38 up up correct
HOOK.US HOOKIPA Pharma Inc 20210917 0 6.59 6.755 6.32 6.74 361000 6.74 up down incorrect
HOPE.US Hope Bancorp Inc 20210917 0 13.43 13.695 13.36 13.63 2465668 13.5015 up up correct
HOTH.US Hoth Therapeutics Inc 20210917 0 1.28 1.28 1.24 1.24 162300 1.24 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20210917 0 17.26 17.8 16.708 17.75 51700 17.75 up up correct
HPK.US HighPeak Energy Inc 20210917 0 9.28 9.28 8.9 8.91 33800 8.8907 down down correct
HPKEW.US HighPeak Energy Inc 20210917 0 2.1 2.1 2.1 2.1 100 2.1
HQI.US HireQuest Inc 20210917 0 19.75 20.49 19.75 20.38 16600 20.325 up up correct
HQY.US HealthEquity Inc 20210917 0 62.3 64.64 61.77 64.06 1367400 64.06 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20210917 0 36.24 37.31 36.02 36.79 1972300 36.79 up up correct
HROW.US Harrow Health Inc 20210917 0 9.19 9.63 8.93 9.49 152600 9.49 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20210917 0 26.205 26.47 26.15 26.34 23900 25.8019 up up correct
HRTX.US Heron Therapeutics Inc 20210917 0 11.9 12.13 11.54 12.1 2606389 12.1 up up correct
HRZN.US Horizon Technology Finance Corporation 20210917 0 16.85 16.85 16.67 16.74 66660 16.4075 down up incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20210917 0 9.75 9.85 9.75 9.81 28300 9.81 up up correct
HSDT.US Helius Medical Technologies Inc 20210917 0 14.75 14.9 14.5 14.65 16900 14.65 down down correct
HSIC.US Henry Schein Inc 20210917 0 77.81 78.81 77.26 77.47 1204100 77.47 down down correct
HSII.US Heidrick & Struggles International Inc 20210917 0 43.36 43.39 41.26 42.41 472198 42.2782 down down correct
HSKA.US Heska Corporation 20210917 0 256.81 262.38 251.88 260.86 180100 260.86 up up correct
HSON.US Hudson Global Inc 20210917 0 15.91 16.22 15.91 16.22 1400 16.22 up up correct
HSQBX.US HSQBX 20210917 0 25.9 25.9 25.9 25.9 0 25.9
HSQIX.US Henderson International Select Equity I 20210917 0 25.82 25.82 25.82 25.82 0 25.82
HST.US Host Hotels & Resorts Inc 20210917 0 16.56 16.59 16.21 16.26 12046800 16.26 down down correct
HSTM.US HealthStream Inc 20210917 0 28.41 29.3 28.28 29.28 290200 29.28 up up correct
HSTO.US Histogen Inc 20210917 0 0.83 0.85 0.81 0.81 183500 0.81 down down correct
HTBI.US HomeTrust Bancshares Inc 20210917 0 27.18 27.56 26.82 27.21 327364 27.1317 up up correct
HTBK.US Heritage Commerce Corp 20210917 0 11.08 11.31 11.015 11.29 770138 11.1707 up down incorrect
HTBX.US Heat Biologics Inc 20210917 0 6.21 6.38 6.16 6.37 156800 6.37 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20210917 0 5.93 6.02 5.705 5.81 38600 5.81 down down correct
HTHT.US Huazhu Group Limited 20210917 0 46.96 47.6 46.14 46.95 1412600 46.95 down down correct
HTIA.US Healthcare Trust Inc 20210917 0 26.02 26.1 25.56 25.57 21800 25.1113 down down correct
HTLD.US Heartland Express Inc 20210917 0 16.11 16.12 15.86 15.96 1132172 15.9412 down down correct
HTLF.US Heartland Financial USA Inc 20210917 0 46.76 47.285 46.18 46.54 594640 46.3009 down down correct
HTLFP.US Heartland Financial USA Inc 20210917 0 28.69 28.69 28.495 28.54 3000 27.6603 down down correct
HTOO.US Fusion Fuel Green PLC 20210917 0 11.2 11.35 10.81 11 106444 11 down down correct
HTOOW.US Fusion Fuel Green PLC 20210917 0 3.31 3.6 3.31 3.6 3700 3.6 up down incorrect
HUBG.US Hub Group Inc 20210917 0 70.15 70.15 67.76 68.35 627200 68.35 down down correct
HUDI.US Huadi International Group Co. Ltd 20210917 0 4.35 4.56 4.32 4.45 24200 4.45 up down incorrect
HUGE.US FSD Pharma Inc 20210917 0 1.6 1.66 1.53 1.55 476200 1.55 down up incorrect
HUIZ.US Huize Holding Limited 20210917 0 2.2 2.23 2.05 2.18 750300 2.18 down down correct
HUMA.US Humacyte Inc 20210917 0 14.1 14.38 13.74 14.3 173600 14.3 up up correct
HUMAW.US Humacyte Inc 20210917 0 3.83 4.04 3.686 3.97 49740 3.97 up down incorrect
HURC.US Hurco Companies Inc 20210917 0 31.3 31.55 30.415 30.95 40003 30.6695 down down correct
HURN.US Huron Consulting Group Inc 20210917 0 51.46 52.12 50.75 51.9 346300 51.9 up up correct
HUSN.US Hudson Capital Inc 20210917 0 2.51 2.51 2.32 2.38 67300 2.38 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20210917 0 8.96 9.23 8.69 8.89 7447900 8.89 down up incorrect
HVBC.US HV Bancorp Inc 20210917 0 20.29 22 20.101 21.11 7300 21.11 up up correct
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20210917 0 2.86 2.94 2.8 2.8 3204182 2.8 down down correct
HWBK.US Hawthorn Bancshares Inc 20210917 0 22.53 22.93 21.76 22.26 35494 22.1216 down down correct
HWC.US Hancock Whitney Corporation 20210917 0 44.08 44.63 43.4301 43.63 1500536 43.389 down down correct
HWCPZ.US HWCPZ 20210917 0 29.22 29.33 28.75 29.11 14700 28.6932 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20210917 0 9.874 9.874 9.874 9.874 200 9.874
HWKN.US Hawkins Inc 20210917 0 34.42 34.42 33.56 33.9 300479 33.7823 down down correct
HX.US Xiaobai Maimai Inc 20210917 0 1.68 1.75 1.67 1.71 7000 1.71 up down incorrect
HYAC.US Haymaker Acquisition Corp. III 20210917 0 9.71 9.71 9.71 9.71 0 9.71
HYACU.US Haymaker Acquisition Corp. III 20210917 0 9.871 9.88 9.871 9.88 900 9.88 up down incorrect
HYACW.US Haymaker Acquisition Corp. III 20210917 0 0.8699 0.8799 0.8 0.85 36167 0.85 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20210917 0 46.3 47.775 45.59 45.59 5532000 45.59 down up incorrect
HYMC.US Hycroft Mining Holding Corporation 20210917 0 1.71 1.72 1.64 1.7 128600 1.7 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20210917 0 0.5 0.5 0.35 0.36 81700 0.36 down up incorrect
HYMCW.US Hycroft Mining Holding Corporation 20210917 0 0.3101 0.3102 0.31 0.31 500 0.31 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20210917 0 0.3594 0.3594 0.25 0.329 44509 0.329 down up incorrect
HYRE.US HyreCar Inc 20210917 0 9.62 9.88 9.31 9.5 1094700 9.5 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20210917 0 10.465 10.7 9.91 9.99 6834600 9.99 down up incorrect
HYZNW.US HYZON Motors Inc 20210917 0 2.61 2.71 2.6 2.65 264398 2.65 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20210917 0 107.75 109.99 107.2 109.71 1799500 109.71 up up correct
IART.US Integra LifeSciences Holdings Corporation 20210917 0 68.27 69.78 67.96 69.63 752300 69.63 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20210917 0 23.68 24.71 23.2 23.3 2751100 23.3 down down correct
IBCP.US Independent Bank Corporation 20210917 0 20.11 20.46 20.05 20.43 286651 20.2481 up up correct
IBEX.US IBEX Limited 20210917 0 20.35 20.35 17.36 17.66 52100 17.66 down down correct
IBKR.US Interactive Brokers Group Inc 20210917 0 61.69 62.04 61.05 61.54 1795336 61.4583 down down correct
IBOC.US International Bancshares Corporation 20210917 0 40.23 40.83 39.78 40.08 1200700 40.08 down down correct
IBRX.US ImmunityBio Inc 20210917 0 10.03 10.28 9.42 10.18 2187700 10.18 up up correct
IBTX.US Independent Bank Group Inc 20210917 0 65.68 66.21 65.09 65.42 537165 65.1015 down down correct
ICAD.US iCAD Inc 20210917 0 10.4 10.53 10.17 10.44 195100 10.44 up down incorrect
ICBK.US County Bancorp Inc 20210917 0 34.57 35.3438 34.1 35.3 11308 35.2037 up up correct
ICCC.US ImmuCell Corporation 20210917 0 8.78 9.74 8.75 9.74 18200 9.74 up up correct
ICCH.US ICC Holdings Inc 20210917 0 16.75 16.75 16.75 16.75 1500 16.75
ICCM.US Icecure Medical 20210917 0 9.77 9.77 8.9 9.25 24457 9.25 down down correct
ICFI.US ICF International Inc 20210917 0 88.06 90.9 86.25 88.22 251252 88.1029 up up correct
ICHR.US Ichor Holdings Ltd 20210917 0 44.9 44.9 43.36 44.05 333000 44.05 down up incorrect
ICLK.US iClick Interactive Asia Group Limited 20210917 0 5.08 5.09 4.9 5.02 372900 5.02 down up incorrect
ICLR.US ICON Public Limited Company 20210917 0 269.93 271.51 265.37 268.19 701000 268.19 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20210917 0 5.6 5.69 5.5811 5.69 40860 5.3918 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20210917 0 15.25 15.93 15.25 15.93 1317000 15.93 up up correct
ICUI.US ICU Medical Inc 20210917 0 242.83 244.7 238 240.34 265000 240.34 down down correct
ICVX.US Icosavax Inc. Common Stock 20210917 0 39.02 39.81 32.28 33.06 2206800 33.06 down down correct
IDBA.US IDEX Biometrics ASA 20210917 0 21.35 21.35 21.35 21.35 0 21.35
IDCC.US InterDigital Inc 20210917 0 67.66 68.64 67.36 68.28 496095 67.9291 up down incorrect
IDEX.US Ideanomics Inc 20210917 0 2.21 2.245 2.17 2.21 6521169 2.21
IDN.US Intellicheck Inc 20210917 0 8.98 8.98 8.52 8.74 63280 8.74 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20210917 0 1.03 1.05 1.01 1.02 387600 1.02 down down correct
IDXX.US IDEXX Laboratories Inc 20210917 0 661.45 664.8 655.11 661.71 967600 661.71 up up correct
IDYA.US IDEAYA Biosciences Inc 20210917 0 26.13 27.71 25.7 26.86 1860600 26.86 up up correct
IEA.US Infrastructure and Energy Alternatives Inc 20210917 0 12.295 12.85 12.04 12.42 2465000 12.42 up down incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20210917 0 1.43 1.65 1.42 1.53 30500 1.53 up up correct
IEP.US Icahn Enterprises L.P 20210917 0 51.75 51.875 51.2 51.2 354548 49.4057 down down correct
IESC.US IES Holdings Inc 20210917 0 43.38 44.91 42.79 44.17 845000 44.17 up down incorrect
IFBD.US Infobird Co. Ltd 20210917 0 2.57 2.57 2.5 2.5 84400 2.5 down down correct
IFMK.US iFresh Inc 20210917 0 1.14 1.15 1.09 1.15 68500 1.15 up up correct
IFRX.US InflaRx N.V 20210917 0 2.65 2.79 2.65 2.73 244800 2.73 up up correct
IGAC.US IG Acquisition Corp 20210917 0 9.82 9.84 9.77 9.79 13460 9.79 down up incorrect
IGACU.US IG Acquisition Corp 20210917 0 10.13 10.2 10.13 10.183 3400 10.183 up down incorrect
IGACW.US IG Acquisition Corp 20210917 0 0.84 0.8898 0.82 0.85 60784 0.85 up up correct
IGIC.US International General Insurance Holdings Ltd 20210917 0 9.15 9.425 8.76 8.83 11200 8.83 down down correct
IGICW.US International General Insurance Holdings Ltd 20210917 0 0.851 0.8799 0.7641 0.85 11602 0.85 down down correct
IGMS.US IGM Biosciences Inc 20210917 0 71.01 75.24 69.01 74.82 254600 74.82 up up correct
IGNY.US Ignyte Acquisition Corp 20210917 0 9.73 9.74 9.7 9.7 117800 9.7 down down correct
IGNYU.US Ignyte Acquisition Corp 20210917 0 9.99 9.99 9.99 9.99 0 9.99
IHRT.US iHeartMedia Inc 20210917 0 24.46 24.78 23.51 23.99 2025500 23.99 down down correct
III.US Information Services Group Inc 20210917 0 7.64 7.9021 7.5 7.56 706427 7.5309 down down correct
IIII.US INSU Acquisition Corp. III 20210917 0 9.74 9.74 9.73 9.73 400 9.73 down down correct
IIIIU.US INSU Acquisition Corp. III 20210917 0 9.96 9.96 9.96 9.96 0 9.96
IIIIW.US INSU Acquisition Corp. III 20210917 0 0.93 0.93 0.93 0.93 0 0.93
IIIV.US i3 Verticals Inc 20210917 0 25.6 25.64 24.7 25 312400 25 down up incorrect
IIN.US IntriCon Corporation 20210917 0 21.51 21.57 21.12 21.35 22700 21.35 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20210917 0 2.914 3.1 2.914 3.03 73400 3.03 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20210917 0 0.8 0.899 0.8 0.899 2900 0.899 up up correct
IIVI.US II 20210917 0 62.19 62.29 60.19 60.46 2498700 60.46 down down correct
IIVIP.US II 20210917 0 264.78 264.78 255 255.25 16300 252.5086 down down correct
IKNA.US Ikena Oncology Inc 20210917 0 13.11 13.93 12.777 12.97 258400 12.97 down down correct
IKNX.US IKONICS Corporation 20210917 0 27.58 28.3 27.1 27.15 19000 27.15 down down correct
IKT.US Inhibikase Therapeutics Inc 20210917 0 2.14 2.25 2.04 2.04 285800 2.04 down down correct
ILMN.US Illumina Inc 20210917 0 445 453.92 443.5 447.01 1749900 447.01 up up correct
ILPT.US Industrial Logistics Properties Trust 20210917 0 26 26.1596 25.58 25.77 1212190 25.77 down down correct
IMAB.US I 20210917 0 72.42 77 71.56 75.85 2386000 75.85 up up correct
IMAC.US IMAC Holdings Inc 20210917 0 1.48 1.52 1.46 1.46 130400 1.46 down down correct
IMACW.US IMAC Holdings Inc 20210917 0 0.5 0.5 0.3596 0.4096 1400 0.4096 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20210917 0 9.9 9.9 9.84 9.85 278400 9.85 down up incorrect
IMAQR.US International Media Acquisition Corp. Rights 20210917 0 0.24 0.24 0.24 0.24 814 0.24
IMAQU.US International Media Acquisition Corp. Unit 20210917 0 10.45 10.45 10.35 10.35 3685 10.35 down down correct
IMAQW.US International Media Acquisition Corp. Warrants 20210917 0 0.3399 0.3399 0.3101 0.32 193429 0.32 down down correct
IMBI.US iMedia Brands Inc 20210917 0 5.62 5.74 5.54 5.59 91900 5.59 down down correct
IMCC.US IM Cannabis Corp 20210917 0 2.91 2.95 2.8 2.87 47300 2.87 down up incorrect
IMCR.US Immunocore Holdings plc 20210917 0 32.5 34.46 32.136 34.28 59200 34.28 up down incorrect
IMGN.US ImmunoGen Inc 20210917 0 5.73 5.99 5.57 5.8 5007700 5.8 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20210917 0 23.37 24.49 20.55 21.97 1524100 21.97 down down correct
IMKTA.US Ingles Markets Incorporated 20210917 0 65.28 65.325 64.25 64.87 237280 64.7122 down down correct
IMMP.US Immutep Limited 20210917 0 3.88 4 3.72 3.92 324800 3.92 up up correct
IMMR.US Immersion Corporation 20210917 0 7.11 7.5 7.11 7.22 971300 7.22 up up correct
IMNM.US Immunome Inc 20210917 0 23 24.99 22.51 24.67 427100 24.67 up down incorrect
IMOS.US ChipMOS TECHNOLOGIES INC 20210917 0 38.89 38.99 38.53 38.7 29500 38.7 down up incorrect
IMPL.US Impel NeuroPharma Inc 20210917 0 14.15 14.57 13.01 14.44 1318300 14.44 up up correct
IMRA.US IMARA Inc 20210917 0 4.47 4.57 4.2 4.27 288500 4.27 down down correct
IMRN.US Immuron Limited 20210917 0 4.85 4.85 4.85 4.85 0 4.85
IMRX.US Immuneering Corporation 20210917 0 29.15 30.42 28.3 28.48 1258800 28.48 down down correct
IMTE.US Integrated Media Technology Limited 20210917 0 4.81 4.96 4.81 4.89 40300 4.89 up up correct
IMTX.US Immatics N.V 20210917 0 14.46 14.65 14.26 14.64 70200 14.64 up up correct
IMUX.US Immunic Inc 20210917 0 9.73 9.93 9.42 9.42 466200 9.42 down down correct
IMV.US IMV Inc 20210917 0 1.75 1.76 1.7 1.74 209500 1.74 down down correct
IMVT.US Immunovant Inc 20210917 0 8.42 8.89 8.41 8.82 1584100 8.82 up up correct
IMXI.US International Money Express Inc 20210917 0 16.71 17.1 16.39 16.44 537200 16.44 down down correct
INAB.US IN8bio Inc. Common Stock 20210917 0 8.24 8.73 7 7 42400 7 down down correct
INBK.US First Internet Bancorp 20210917 0 28.97 30.4 28.8 30.24 84188 30.1424 up down incorrect
INBKZ.US INBKZ 20210917 0 26.9 26.9 26.9 26.9 0 26.5222
INBX.US Inhibrx Inc 20210917 0 36.35 37.44 35.1 37.02 799700 37.02 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20210917 0 7.3 7.44 7.11 7.29 109100 7.29 down up incorrect
INCY.US Incyte Corporation 20210917 0 75.25 76.11 74.22 75.99 2544900 75.99 up down incorrect
INDB.US Independent Bank Corp 20210917 0 71.27 71.64 69.98 71.53 492560 70.6391 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20210917 0 10.74 10.92 10.15 10.22 3487700 10.22 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20210917 0 2.6 2.71 2.6 2.64 39995 2.64 up up correct
INDP.US Indaptus Therapeutics Inc 20210917 0 11.02 11.1 9.52 10.08 4111400 10.08 down down correct
INDT.US INDUS Realty Trust Inc 20210917 0 70.26 71.29 68 71.1 73900 70.9565 up up correct
INFI.US Infinity Pharmaceuticals Inc 20210917 0 3.45 3.63 3.35 3.63 2524900 3.63 up up correct
INFN.US Infinera Corporation 20210917 0 8.51 8.51 8.29 8.37 2014200 8.37 down up incorrect
INGN.US Inogen Inc 20210917 0 48.9 49.65 48.41 49.25 612500 49.25 up up correct
INKA.US KludeIn I Acquisition Corp 20210917 0 9.83 9.83 9.83 9.83 700 9.83
INKAU.US KludeIn I Acquisition Corp 20210917 0 10.05 10.05 10.05 10.05 0 10.05
INM.US InMed Pharmaceuticals Inc 20210917 0 2.05 2.14 1.99 1.99 79700 1.99 down up incorrect
INMB.US INmune Bio Inc 20210917 0 17.9 18.5 17.54 18.34 434300 18.34 up up correct
INMD.US InMode Ltd 20210917 0 145 146.7325 138.22 142.67 2747642 71.335 down down correct
INN.US PF 20210917 0 25.2699 25.29 25.207 25.25 21151 25.25 down down correct
INNV.US InnovAge Holding Corp 20210917 0 13.95 14.232 13.591 14 278800 14 up up correct
INO.US Inovio Pharmaceuticals Inc 20210917 0 7.8 8.15 7.68 8.14 6411400 8.14 up up correct
INOD.US Innodata Inc 20210917 0 7.93 8.1 7.85 8.1 27600 8.1 up up correct
INOV.US Inovalon Holdings Inc 20210917 0 40.31 40.93 40.31 40.39 2223400 40.39 up up correct
INPX.US Inpixon 20210917 0 0.92 0.99 0.902 0.925 1812200 0.925 up up correct
INSE.US Inspired Entertainment Inc 20210917 0 11.91 12.13 11.15 11.27 258500 11.27 down down correct
INSG.US Inseego Corp 20210917 0 7.61 7.71 7.51 7.6 1289700 7.6 down down correct
INSM.US Insmed Incorporated 20210917 0 27.16 27.16 26.28 26.78 2214700 26.78 down down correct
INTA.US Intapp Inc. Common Stock 20210917 0 32.95 33.07 30.47 30.67 1622700 30.67 down down correct
INTC.US Intel Corporation 20210917 0 54.59 54.59 53.665 54.26 35359233 53.8858 down down correct
INTG.US The InterGroup Corporation 20210917 0 46.64 46.64 43.71 45.98 7000 45.98 down down correct
INTU.US Intuit Inc 20210917 0 572.84 572.84 560.67 561.85 1860851 561.1354 down down correct
INTZ.US Intrusion Inc 20210917 0 4.15 4.31 4 4.31 664300 4.31 up down incorrect
INVA.US Innoviva Inc 20210917 0 15.2 15.68 15.08 15.65 4069200 15.65 up up correct
INVE.US Identiv Inc 20210917 0 19.09 19.27 18.4 18.9 226000 18.9 down down correct
INVO.US INVO Bioscience Inc 20210917 0 3.52 3.61 3.429 3.53 42300 3.53 up up correct
INVZ.US Innoviz Technologies Ltd 20210917 0 6.45 6.8 6.28 6.75 595100 6.75 up up correct
INVZW.US Innoviz Technologies Ltd 20210917 0 1.29 1.43 1.28 1.43 51755 1.43 up up correct
INZY.US Inozyme Pharma Inc 20210917 0 12.13 12.39 11.618 11.86 300700 11.86 down down correct
IONM.US Assure Holdings Corp. Common Stock 20210917 0 7.82 7.82 7.82 7.82 1100 7.82
IONS.US Ionis Pharmaceuticals Inc 20210917 0 36.64 37.34 36.14 37.21 3056500 37.21 up up correct
IOSP.US Innospec Inc 20210917 0 85.64 86.96 83.61 84.7 312972 84.1671 down down correct
IOVA.US Iovance Biotherapeutics Inc 20210917 0 23.49 25.48 23.49 25.47 3654500 25.47 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20210917 0 6.73 7.05 6.73 7.02 73400 7.02 up up correct
IPAR.US Inter Parfums Inc 20210917 0 69.11 72.61 68.22 69.66 228242 69.4745 up up correct
IPDN.US Professional Diversity Network Inc 20210917 0 1.35 1.41 1.33 1.37 73447 1.37 up up correct
IPGP.US IPG Photonics Corporation 20210917 0 170.97 171.72 165.33 166.57 763200 166.57 down down correct
IPHA.US Innate Pharma S.A 20210917 0 7.6 11.95 7.5 8.1 66271800 8.1 up up correct
IPLDP.US Interstate Power and Light Company 20210917 0 26.2 26.2 26.07 26.12 3700 25.7905 down down correct
IPOF.US WT 20210917 0 10.1 10.12 10.04 10.07 1491207 10.07 down down correct
IPSC.US Century Therapeutics Inc. 20210917 0 29.01 30.32 24.51 24.76 1672264 24.76 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20210917 0 9.67 9.67 9.67 9.67 0 9.67
IPVIU.US InterPrivate IV InfraTech Partners Inc 20210917 0 9.87 9.87 9.84 9.85 2500 9.85 down down correct
IPW.US iPower Inc. 20210917 0 4.42 4.64 4.343 4.41 89300 4.41 down down correct
IPWR.US Ideal Power Inc 20210917 0 15.33 16.86 15.245 16.16 69200 16.16 up up correct
IQ.US iQIYI Inc 20210917 0 9.1 9.1 8.66 8.7 6789500 8.7 down down correct
IRBT.US iRobot Corporation 20210917 0 80.8 83.11 80.31 82.91 768900 82.91 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20210917 0 3.07 3.08 2.94 3.04 98300 3.04 down down correct
IRDM.US Iridium Communications Inc 20210917 0 44.85 45.96 43.93 44.98 3704000 44.98 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20210917 0 100.5 100.5 99.6 100.5 886 100.5
IRIX.US IRIDEX Corporation 20210917 0 7.1 7.28 7.1 7.21 43700 7.21 up up correct
IRMD.US IRadimed Corporation 20210917 0 35.3 35.8 33.33 33.35 54800 33.35 down down correct
IROQ.US IF Bancorp Inc 20210917 0 22.7 23.4 22.7 23.4 3031 23.2134 up up correct
IRTC.US iRhythm Technologies Inc 20210917 0 61.87 65.82 60.5 65.79 1373200 65.79 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20210917 0 11.99 12.38 11.93 12.35 3080800 12.35 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20210917 0 9.95 9.97 9.95 9.97 2500 9.9203 up up correct
ISBC.US Investors Bancorp Inc 20210917 0 14.19 14.3 14 14.07 5701375 13.9437 down down correct
ISEE.US IVERIC bio Inc 20210917 0 16.38 16.7 15.9 16.62 5344000 16.62 up up correct
ISIG.US Insignia Systems Inc 20210917 0 7.95 8.44 7.75 8.43 11300 8.43 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20210917 0 9.8 9.8 9.78 9.8 21719 9.8
ISLEW.US Isleworth Healthcare Acquisition Corp 20210917 0 0.5103 0.5103 0.5103 0.5103 210 0.5103
ISPC.US iSpecimen Inc. Common Stock 20210917 0 6.16 6.23 5.84 5.88 57900 5.88 down up incorrect
ISRG.US Intuitive Surgical Inc 20210917 0 1035.29 1040.46 1028.03 1037.27 635359 345.7567 up up correct
ISSC.US Innovative Solutions and Support Inc 20210917 0 7.21 7.7 7.07 7.64 36500 7.64 up up correct
ISTR.US Investar Holding Corporation 20210917 0 21.41 21.65 21.26 21.65 23246 21.4767 up up correct
ISUN.US iSun Inc 20210917 0 8.64 8.95 8.5048 8.95 53979 8.95 up up correct
ITCI.US Intra 20210917 0 34.6 34.885 33.9 34.36 908600 34.36 down down correct
ITHX.US ITHAX Acquisition Corp 20210917 0 9.67 9.9 9.67 9.9 1200 9.9 up up correct
ITHXU.US ITHAX Acquisition Corp 20210917 0 9.92 9.96 9.91 9.96 5200 9.96 up down incorrect
ITHXW.US ITHAX Acquisition Corp 20210917 0 0.55 0.56 0.55 0.55 7739 0.55
ITI.US Iteris Inc 20210917 0 5.49 5.51 5.42 5.48 137900 5.48 down down correct
ITIC.US Investors Title Company 20210917 0 184 186.91 182.18 183 9096 168.5275 down down correct
ITMR.US Itamar Medical Ltd 20210917 0 30.26 30.33 30.26 30.3 252300 30.3 up up correct
ITOS.US iTeos Therapeutics Inc 20210917 0 28.5 29.11 27.87 28.75 522900 28.75 up up correct
ITQ.US Itiquira Acquisition Corp 20210917 0 9.74 9.75 9.74 9.74 300 9.74
ITQRU.US Itiquira Acquisition Corp 20210917 0 9.95 9.95 9.95 9.95 0 9.95
ITRI.US Itron Inc 20210917 0 78.12 79.18 76.66 78.84 958300 78.84 up up correct
ITRM.US Iterum Therapeutics plc 20210917 0 0.592 0.637 0.59 0.626 2728100 0.626 up up correct
ITRN.US Ituran Location and Control Ltd 20210917 0 26.25 26.6499 25.55 25.88 17615 25.5978 down down correct
IVA.US Inventiva S.A 20210917 0 13.9 13.9 13.58 13.9 11200 13.9
IVAC.US Intevac Inc 20210917 0 4.8 4.85 4.77 4.83 72100 4.83 up up correct
IZEA.US IZEA Worldwide Inc 20210917 0 2.09 2.14 2.06 2.12 453400 2.12 up up correct
JACK.US Jack in the Box Inc 20210917 0 99.41 100.51 98.5 100.29 797733 99.7724 up down incorrect
JAGX.US Jaguar Health Inc 20210917 0 2.36 2.41 2.3 2.41 1048900 2.41 up down incorrect
JAKK.US JAKKS Pacific Inc 20210917 0 12.7 13.11 12.43 12.47 166000 12.47 down down correct
JAMF.US Jamf Holding Corp 20210917 0 38.25 38.465 37.48 37.95 1674500 37.95 down up incorrect
JAN.US JanOne Inc 20210917 0 6.43 6.64 6.33 6.4 60700 6.4 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20210917 0 34 34.93 26.8 27.39 2065600 27.39 down down correct
JAQCU.US Jupiter Acquisition Corp 20210917 0 9.815 9.82 9.8 9.82 32500 9.82 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20210917 0 131.5 134.58 131.32 133.22 1214400 133.22 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20210917 0 171.06 171.54 167.67 168.72 905924 168.461 down down correct
JBLU.US JetBlue Airways Corporation 20210917 0 15.29 15.59 15.1 15.22 7410600 15.22 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20210917 0 80.87 81.87 80.03 81.55 113900 81.55 up up correct
JCIC.US Jack Creek Investment Corp 20210917 0 9.73 9.73 9.691 9.7 5200 9.7 down down correct
JCICU.US Jack Creek Investment Corp 20210917 0 9.99 10.013 9.965 10.013 1600 10.013 up up correct
JCICW.US Jack Creek Investment Corp 20210917 0 0.611 0.6543 0.611 0.64 7900 0.64 up up correct
JCS.US Communications Systems Inc 20210917 0 7.98 8.45 7.88 8.3 866093 4.8581 up up correct
JCTCF.US Jewett 20210917 0 13.14 13.74 11.28 11.33 21700 11.33 down down correct
JD.US JD.com Inc 20210917 0 79.04 79.71 77.24 77.69 9766000 77.69 down up incorrect
JFIN.US Jiayin Group Inc 20210917 0 3.81 3.829 3.64 3.72 53500 3.72 down down correct
JFU.US 9F Inc 20210917 0 1.68 2.05 1.668 2.05 810800 2.05 up up correct
JG.US Aurora Mobile Limited 20210917 0 1.91 1.94 1.84 1.89 312100 1.89 down down correct
JJSF.US J & J Snack Foods Corp 20210917 0 154.5 155.43 153.04 154.14 352945 153.5029 down up incorrect
JKHY.US Jack Henry & Associates Inc 20210917 0 170.03 170.14 167.72 168.76 826990 168.2353 down down correct
JMPNZ.US JMPNZ 20210917 0 25.11 25.129 25.11 25.129 1100 25.129 up up correct
JNCE.US Jounce Therapeutics Inc 20210917 0 7.79 7.91 7.35 7.79 1483900 7.79
JOAN.US JOANN Inc 20210917 0 11.4 12 11.4 11.94 1111700 11.8218 up up correct
JOBS.US 51job Inc 20210917 0 71.21 71.83 70.52 71.62 356300 71.62 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20210917 0 9.73 9.73 9.69 9.7 4400 9.7 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20210917 0 9.89 9.89 9.89 9.89 4900 9.89
JOFFW.US JOFF Fintech Acquisition Corp 20210917 0 0.6602 0.6602 0.6602 0.6602 2550 0.6602
JOUT.US Johnson Outdoors Inc 20210917 0 105.75 109.99 105.2 109.2 70218 108.8936 up up correct
JPM.US PM 20210917 0 25.66 25.72 25.58 25.635 261855 25.2769 down down correct
JRJC.US China Finance Online Co. Limited 20210917 0 5.13 5.18 4.87 5.14 23000 5.14 up up correct
JRSH.US Jerash Holdings (US) Inc 20210917 0 7.84 7.98 7.68 7.76 35994 7.7076 down up incorrect
JRVR.US James River Group Holdings Ltd 20210917 0 33.14 34.2 33.12 34.07 438693 33.6764 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20210917 0 25.12 25.34 25.12 25.33 15300 25.33 up down incorrect
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20210917 0 9.79 9.79 9.756 9.756 1300 9.756 down down correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20210917 0 10.06 10.06 10.06 10.06 0 10.06
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20210917 0 1.1501 1.1501 1.1082 1.1082 2600 1.1082 down down correct
JUPW.US Jupiter Wellness Inc 20210917 0 1.534 1.57 1.49 1.49 432500 1.49 down up incorrect
JUPWW.US Jupiter Wellness Inc 20210917 0 0.81 0.81 0.769 0.79 7251 0.79 down down correct
JVA.US Coffee Holding Co. Inc 20210917 0 4.3 4.44 4.3 4.36 31000 4.36 up up correct
JWEL.US Jowell Global Ltd 20210917 0 5.99 6.02 5.8673 6.02 91129 6.02 up up correct
JYAC.US Jiya Acquisition Corp 20210917 0 9.757 9.757 9.757 9.757 0 9.757
JYNT.US The Joint Corp 20210917 0 108.17 108.17 104.59 106.17 380100 106.17 down down correct
JZXN.US Jiuzi Holdings Inc 20210917 0 2.73 2.8 2.67 2.74 262500 2.74 up up correct
KAII.US Kismet Acquisition Two Corp 20210917 0 9.77 9.77 9.77 9.77 0 9.77
KAIIU.US Kismet Acquisition Two Corp 20210917 0 9.84 9.864 9.84 9.864 1400 9.864 up up correct
KAIIW.US Kismet Acquisition Two Corp 20210917 0 0.4501 0.5 0.45 0.499 107290 0.499 up up correct
KAIR.US Kairos Acquisition Corp 20210917 0 9.73 9.73 9.73 9.73 0 9.73
KAIRU.US Kairos Acquisition Corp 20210917 0 9.945 9.945 9.945 9.945 100 9.945
KAIRW.US Kairos Acquisition Corp 20210917 0 0.51 0.54 0.51 0.54 16123 0.54 up up correct
KALA.US Kala Pharmaceuticals Inc 20210917 0 3.07 3.12 2.94 3.12 1918000 3.12 up up correct
KALU.US Kaiser Aluminum Corporation 20210917 0 114.39 114.82 110.21 111.95 268302 111.95 down down correct
KALV.US KalVista Pharmaceuticals Inc 20210917 0 19.71 19.97 19.13 19.25 893800 19.25 down down correct
KARO.US Karooooo Ltd 20210917 0 30.92 31.6066 29.22 30.25 12558 30.25 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20210917 0 2.65 2.85 2.61 2.62 305300 2.62 down up incorrect
KBAL.US Kimball International Inc 20210917 0 11.69 11.85 11.51 11.51 1191745 11.3201 down down correct
KBNT.US Kubient Inc 20210917 0 3.43 3.588 3.4 3.52 77900 3.52 up up correct
KBNTW.US Kubient Inc 20210917 0 0.75 0.85 0.75 0.85 4251 0.85 up up correct
KBSF.US KBS Fashion Group Limited 20210917 0 3.11 3.18 2.96 3.02 193000 3.02 down up incorrect
KC.US Kingsoft Cloud Holdings Limited 20210917 0 31.19 31.97 30.235 30.6 3634500 30.6 down down correct
KDMN.US Kadmon Holdings Inc 20210917 0 8.79 8.86 8.73 8.73 9531900 8.73 down down correct
KDNY.US Chinook Therapeutics Inc 20210917 0 12.42 12.54 11.95 12.41 784100 12.41 down down correct
KDP.US Keurig Dr Pepper Inc 20210917 0 35.44 35.49 34.47 34.91 18132829 34.91 down down correct
KE.US Kimball Electronics Inc 20210917 0 25.83 26.27 25.64 26.19 249000 26.19 up up correct
KELYA.US Kelly Services Inc 20210917 0 19.85 19.99 19.51 19.64 630177 19.5857 down down correct
KELYB.US Kelly Services Inc 20210917 0 19.8 19.8 19.8 19.8 344 19.8
KEQU.US Kewaunee Scientific Corporation 20210917 0 13.01 13.25 13.01 13.25 2000 13.25 up up correct
KERN.US Akerna Corp 20210917 0 3.05 3.12 2.97 2.97 608000 2.97 down down correct
KERNW.US Akerna Corp 20210917 0 0.64 0.6498 0.6 0.64 759 0.64
KFFB.US Kentucky First Federal Bancorp 20210917 0 7.24 7.24 7.15 7.21 4240 7.1087 down down correct
KFRC.US Kforce Inc 20210917 0 60 61.14 59.715 60.99 401287 60.7778 up up correct
KHC.US The Kraft Heinz Company 20210917 0 36.46 36.8 36.18 36.55 11785212 36.1418 up up correct
KIDS.US OrthoPediatrics Corp 20210917 0 70.1 70.59 67 69.83 227700 69.83 down up incorrect
KIII.US Kismet Acquisition Three Corp 20210917 0 9.66 9.66 9.65 9.66 1600 9.66
KIIIU.US Kismet Acquisition Three Corp 20210917 0 9.801 9.801 9.801 9.801 1100 9.801
KIIIW.US Kismet Acquisition Three Corp 20210917 0 0.55 0.552 0.55 0.552 2238 0.552 up down incorrect
KINS.US Kingstone Companies Inc 20210917 0 6.7601 7.1 6.7101 7.1 38265 7.0432 up up correct
KINZ.US KINS Technology Group Inc 20210917 0 9.95 9.95 9.9 9.9 1100 9.9 down down correct
KINZU.US KINS Technology Group Inc 20210917 0 10.1 10.1 10.1 10.1 900 10.1
KINZW.US KINS Technology Group Inc 20210917 0 0.53 0.5598 0.51 0.5538 17411 0.5538 up up correct
KIRK.US Kirkland's Inc 20210917 0 19.2 19.25 18.21 18.67 588100 18.67 down down correct
KLAC.US KLA Corporation 20210917 0 374.4 374.6 366.61 369.81 2162812 368.8497 down down correct
KLAQ.US KL Acquisition Corp 20210917 0 9.73 9.73 9.73 9.73 0 9.73
KLAQU.US KL Acquisition Corp 20210917 0 9.92 9.92 9.92 9.92 300 9.92
KLAQW.US KL Acquisition Corp 20210917 0 0.6202 0.7 0.6202 0.7 15588 0.7 up up correct
KLDO.US Kaleido Biosciences Inc 20210917 0 5.55 5.93 5.43 5.83 358700 5.83 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20210917 0 68.1042 68.8325 66.1804 67.58 1502368 67.2339 down down correct
KLTR.US Kaltura Inc. Common Stock 20210917 0 11.83 12.03 11.04 11.11 2429600 11.11 down down correct
KLXE.US KLX Energy Services Holdings Inc 20210917 0 5 5.09 4.81 4.9 159900 4.9 down down correct
KMDA.US Kamada Ltd 20210917 0 5.37 5.37 5.25 5.37 19200 5.37
KMPH.US KemPharm Inc 20210917 0 8.96 9.12 8.81 9.08 782700 9.08 up down incorrect
KNBE.US KnowBe4 Inc 20210917 0 25.46 26.45 24.338 24.84 1653100 24.84 down down correct
KNDI.US Kandi Technologies Group Inc 20210917 0 4.51 4.62 4.45 4.62 1259300 4.62 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20210917 0 12.03 12.5 11.8 12.19 979200 12.19 up up correct
KNSL.US Kinsale Capital Group Inc 20210917 0 161.66 163.8 159.48 162.5 320155 162.5 up up correct
KNTE.US Kinnate Biopharma Inc 20210917 0 24.33 25.71 23.5 23.69 1525600 23.69 down down correct
KOD.US Kodiak Sciences Inc 20210917 0 97.5 103.3 96.13 102.75 435100 102.75 up up correct
KOPN.US Kopin Corporation 20210917 0 5.67 5.69 5.34 5.56 2469300 5.56 down up incorrect
KOR.US Corvus Gold Inc 20210917 0 3.18 3.18 3.15 3.16 289961 3.16 down down correct
KORE.US WT 20210917 0 1.14 1.1725 1.1 1.15 221655 1.15 up down incorrect
KOSS.US Koss Corporation 20210917 0 18.09 18.26 17.71 17.72 188800 17.72 down down correct
KPLT.US Katapult Holdings Inc 20210917 0 6.21 6.43 5.92 6.43 7585700 6.43 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20210917 0 1.69 1.69 1.5801 1.64 38162 1.64 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20210917 0 1.9 2.02 1.73 2 3762500 2 up up correct
KPTI.US Karyopharm Therapeutics Inc 20210917 0 5.82 6.1 5.655 6.07 3376500 6.07 up down incorrect
KRBP.US Kiromic BioPharma Inc 20210917 0 3.46 3.56 3.4 3.46 113600 3.46
KRKR.US 36Kr Holdings Inc 20210917 0 1.77 1.826 1.75 1.79 20400 1.79 up up correct
KRMD.US Repro Med Systems Inc 20210917 0 3.04 3.18 2.81 2.81 252752 2.81 down down correct
KRNL.US Kernel Group Holdings Inc 20210917 0 9.67 9.72 9.67 9.68 6200 9.68 up up correct
KRNLU.US Kernel Group Holdings Inc 20210917 0 9.98 9.981 9.975 9.975 5300 9.975 down down correct
KRNLW.US Kernel Group Holdings Inc 20210917 0 0.64 0.66 0.64 0.6524 17670 0.6524 up up correct
KRNT.US Kornit Digital Ltd 20210917 0 146.47 148.525 144.61 146.1 201400 146.1 down down correct
KRNY.US Kearny Financial Corp 20210917 0 12.52 12.6 12.08 12.09 1180379 11.9936 down down correct
KRON.US Kronos Bio Inc 20210917 0 24.55 25 24.06 24.3 1445848 24.3 down down correct
KROS.US Keros Therapeutics Inc 20210917 0 31.32 31.66 30.22 30.73 250500 30.73 down down correct
KRT.US Karat Packaging Inc 20210917 0 22.69 23.699 20.29 20.29 66900 20.29 down down correct
KRTX.US Karuna Therapeutics Inc 20210917 0 117.03 119.19 115.22 117.98 405200 117.98 up up correct
KRUS.US Kura Sushi USA Inc 20210917 0 46.77 47.48 44.74 45.19 88700 45.19 down down correct
KRYS.US Krystal Biotech Inc 20210917 0 56.74 59.74 55.69 59.19 197900 59.19 up up correct
KSI.US Kadem Sustainable Impact Corporation 20210917 0 9.65 9.66 9.65 9.66 700 9.66 up down incorrect
KSICU.US Kadem Sustainable Impact Corporation 20210917 0 9.93 9.93 9.93 9.93 0 9.93
KSICW.US Kadem Sustainable Impact Corporation 20210917 0 0.56 0.58 0.56 0.58 6243 0.58 up up correct
KSPN.US Kaspien Holdings Inc 20210917 0 18.15 18.81 16.82 17 8158 17 down down correct
KTCC.US Key Tronic Corporation 20210917 0 6.5 6.94 6.49 6.94 36000 6.94 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20210917 0 22.47 22.71 22.32 22.61 1452700 22.61 up up correct
KTRA.US Kintara Therapeutics Inc 20210917 0 1.3 1.4 1.3 1.4 212200 1.4 up up correct
KTTA.US Pasithea Therapeutics Corp. 20210917 0 3.21 3.295 2.9 3.15 555800 3.15 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20210917 0 0.8 0.81 0.7001 0.75 22999 0.75 down down correct
KURA.US Kura Oncology Inc 20210917 0 20.32 21.19 19.96 20.96 1003200 20.96 up up correct
KVHI.US KVH Industries Inc 20210917 0 9.67 9.79 9.39 9.41 309000 9.41 down down correct
KVSA.US Khosla Ventures Acquisition Co 20210917 0 9.887 9.89 9.8 9.88 86400 9.88 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20210917 0 10.08 10.34 10.07 10.28 565800 10.28 up down incorrect
KVSC.US Khosla Ventures Acquisition Co. III 20210917 0 9.8 9.8 9.741 9.77 8800 9.77 down up incorrect
KXIN.US Kaixin Auto Holdings 20210917 0 3.08 3.13 3.04 3.06 432100 3.06 down up incorrect
KYMR.US Kymera Therapeutics Inc 20210917 0 64.2 64.2 58.195 62.95 2170000 62.95 down down correct
KZIA.US Kazia Therapeutics Limited 20210917 0 10.55 11.03 10.55 10.83 52300 10.83 up down incorrect
KZR.US Kezar Life Sciences Inc 20210917 0 8.79 9.79 8.33 9.73 776900 9.73 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20210917 0 9.82 9.82 9.82 9.82 200 9.82
LAAAU.US Lakeshore Acquisition I Corp. Unit 20210917 0 10.1 10.1 10.1 10.1 2200 10.1
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20210917 0 0.55 0.55 0.55 0.55 200 0.55
LABP.US Landos Biopharma Inc 20210917 0 15.1 15.55 14.65 15.54 204900 15.54 up up correct
LAKE.US Lakeland Industries Inc 20210917 0 21.26 21.57 21.07 21.57 119100 21.57 up up correct
LAMR.US Lamar Advertising Company (REIT) 20210917 0 108.68 110.32 108.67 109.82 1081625 108.3813 up up correct
LANC.US Lancaster Colony Corporation 20210917 0 169.9 171.01 168.65 169.81 336645 168.906 down down correct
LAND.US Gladstone Land Corporation 20210917 0 23.12 23.1895 22.39 22.46 582999 22.3026 down down correct
LANDM.US Gladstone Land Corporation 20210917 0 26.12 26.12 26.12 26.12 0 25.7032
LANDO.US Gladstone Land Corporation 20210917 0 25.83 25.85 25.75 25.85 12300 25.356 up up correct
LARAX.US LARAX 20210917 0 10.99 10.99 10.99 10.99 0 10.876
LARK.US Landmark Bancorp Inc 20210917 0 26.3333 26.8 26.219 26.6857 4513 25.2319 up up correct
LASR.US nLIGHT Inc 20210917 0 29.4 29.42 28.47 28.78 529100 28.78 down down correct
LAUR.US Laureate Education Inc 20210917 0 17.37 17.58 17.225 17.49 2850056 9.835 up up correct
LAWS.US Lawson Products Inc 20210917 0 50.92 54.36 50 52.93 38400 52.93 up up correct
LAZR.US Luminar Technologies Inc 20210917 0 16.72 17.09 16.45 17.09 4743300 17.09 up down incorrect
LAZY.US Lazydays Holdings Inc 20210917 0 22.85 23.41 22.5 22.82 228700 22.82 down up incorrect
LBAI.US Lakeland Bancorp Inc 20210917 0 16.57 16.75 16.34 16.7 915207 16.5803 up up correct
LBC.US Luther Burbank Corporation 20210917 0 12.59 13.2 12.43 13.04 309437 12.934 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20210917 0 9.01 9.29 8.94 9.29 14100 9.29 up up correct
LBPS.US 4D pharma plc 20210917 0 7.79 7.79 7.39 7.43 80500 7.43 down down correct
LBPSW.US 4D pharma plc 20210917 0 0.8566 0.86 0.8101 0.8101 12038 0.8101 down down correct
LBRDA.US Liberty Broadband Corporation 20210917 0 171.33 172.59 170.92 171.42 248000 171.42 up down incorrect
LBRDK.US Liberty Broadband Corporation 20210917 0 177.54 179.49 171.34 177.65 2866700 177.65 up up correct
LBRDP.US Liberty Broadband Corporation 20210917 0 27.85 28.35 27.848 28.28 49600 27.4163 up up correct
LBTYA.US Liberty Global plc 20210917 0 28.5 28.81 28.41 28.75 4511575 28.75 up up correct
LBTYB.US Liberty Global plc 20210917 0 29.24 29.24 28.62 28.62 300 28.62 down down correct
LBTYK.US Liberty Global plc 20210917 0 28.52 28.94 28.37 28.79 4425700 28.79 up up correct
LCA.US Landcadia Holdings IV Inc 20210917 0 9.76 9.78 9.76 9.77 122900 9.77 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20210917 0 9.67 9.67 9.67 9.67 200 9.67
LCAAU.US L Catterton Asia Acquisition Corp 20210917 0 9.93 9.93 9.93 9.93 200 9.93
LCAAW.US L Catterton Asia Acquisition Corp 20210917 0 0.7 0.8 0.7 0.8 131746 0.8 up up correct
LCAHU.US Landcadia Holdings IV Inc 20210917 0 10.02 10.07 10.02 10.035 11000 10.035 up up correct
LCAP.US Lionheart Acquisition Corporation II 20210917 0 9.91 9.92 9.9 9.92 21100 9.92 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20210917 0 10.21 10.259 10.21 10.259 300 10.259 up up correct
LCAPW.US Lionheart Acquisition Corporation II 20210917 0 0.835 0.8493 0.78 0.78 1561 0.78 down down correct
LCID.US Lucid Group Inc. Common Stock 20210917 0 22.42 23.51 21.903 22.96 103982600 22.96 up up correct
LCNB.US LCNB Corp 20210917 0 16.71 17.47 16.71 17.35 77021 17.1758 up up correct
LCRDX.US LCRDX 20210917 0 11 11 11 11 0 10.8731
LCRUX.US LCRUX 20210917 0 11 11 11 11 0 10.8849
LCUT.US Lifetime Brands Inc 20210917 0 17.26 17.6 17.1022 17.34 35780 17.2966 up up correct
LCY.US Landcadia Holdings III Inc 20210917 0 0.015 0.015 0.014 0.014 193296 0.014 down down correct
LDHA.US LDH Growth Corp I 20210917 0 9.75 9.75 9.75 9.75 0 9.75
LDHAU.US LDH Growth Corp I 20210917 0 9.82 9.83 9.8 9.81 3800 9.81 down down correct
LDHAW.US LDH Growth Corp I 20210917 0 0.77 0.8256 0.7699 0.77 2519 0.77
LE.US Lands' End Inc 20210917 0 24.63 24.96 24.07 24.77 649300 24.77 up up correct
LECO.US Lincoln Electric Holdings Inc 20210917 0 133.83 133.83 131.58 132.5 625953 131.4626 down down correct
LEDS.US SemiLEDs Corporation 20210917 0 8.5 9.08 8.41 8.87 275000 8.87 up up correct
LEE.US Lee Enterprises Incorporated 20210917 0 24.16 24.88 24.03 24.88 19300 24.88 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20210917 0 9.8 9.8 9.8 9.8 0 9.8
LEGAU.US Lead Edge Growth Opportunities Ltd 20210917 0 10 10 10 10 0 10
LEGAW.US Lead Edge Growth Opportunities Ltd 20210917 0 0.73 0.73 0.675 0.7 20001 0.7 down down correct
LEGH.US Legacy Housing Corporation 20210917 0 18.15 18.63 17.3 17.48 187300 17.48 down down correct
LEGN.US Legend Biotech Corporation 20210917 0 42.01 44.29 41.95 43.83 691900 43.83 up up correct
LEGOU.US Legato Merger Corp 20210917 0 14.136 14.136 14.136 14.136 0 14.136
LENDX.US Stone Ridge Alternative Lending Risk Pre 20210917 0 51.17 51.17 51.17 51.17 0 48.5854
LESL.US Leslie's Inc 20210917 0 23.23 23.59 22.43 22.54 3464100 22.54 down down correct
LEVL.US Level One Bancorp Inc 20210917 0 28.1 28.24 28.1 28.24 10032 28.1428 up down incorrect
LEVLP.US Level One Bancorp Inc 20210917 0 27.25 27.25 27 27.14 4000 26.6801 down down correct
LEXX.US Lexaria Bioscience Corp 20210917 0 6.19 6.35 6.09 6.32 69800 6.32 up up correct
LEXXW.US Lexaria Bioscience Corp 20210917 0 2.5368 2.5368 2.5368 2.5368 888 2.5368
LFMD.US LifeMD Inc 20210917 0 7.49 7.58 7.14 7.44 368500 7.44 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20210917 0 15.81 16.25 14.71 15.07 8313600 15.07 down down correct
LFTR.US Lefteris Acquisition Corp 20210917 0 9.77 9.784 9.77 9.78 11700 9.78 up up correct
LFTRU.US Lefteris Acquisition Corp 20210917 0 10.06 10.06 10.06 10.06 500 10.06
LFTRW.US Lefteris Acquisition Corp 20210917 0 0.9 0.9 0.87 0.875 9400 0.875 down down correct
LFUS.US Littelfuse Inc 20210917 0 272.43 279.98 269.23 278.41 628478 277.9598 up up correct
LFVN.US LifeVantage Corporation 20210917 0 7.07 7.07 6.92 6.93 85700 6.93 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20210917 0 9.73 9.73 9.7 9.71 27200 9.71 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20210917 0 9.87 9.87 9.87 9.87 400 9.87
LGACW.US Lazard Growth Acquisition Corp. I 20210917 0 0.86 0.875 0.85 0.85 1153 0.85 down down correct
LGHL.US Lion Group Holding Ltd 20210917 0 1.18 1.54 1.16 1.37 4815800 1.37 up up correct
LGHLW.US Lion Financial Group Limited 20210917 0 0.1339 0.16 0.133 0.1557 231722 0.1557 up down incorrect
LGIH.US LGI Homes Inc 20210917 0 155.98 158 155 156.85 581900 156.85 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20210917 0 135.54 145.36 134.61 144.73 450900 144.73 up up correct
LGO.US Largo Resources Ltd 20210917 0 12.77 12.77 11.96 12.02 174400 12.02 down down correct
LGVN.US Longeveron Inc 20210917 0 3.63 3.6768 3.52 3.62 18540 3.62 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20210917 0 9.79 9.79 9.79 9.79 0 9.79
LHCG.US LHC Group Inc 20210917 0 166.18 170.32 164.63 168.97 632500 168.97 up up correct
LHDX.US Lucira Health Inc 20210917 0 7.95 8.19 7.81 7.88 286500 7.88 down up incorrect
LI.US Li Auto Inc 20210917 0 29.105 29.21 28.59 29.09 8809481 29.09 down down correct
LIDR.US Aeye Inc 20210917 0 8.775 9.03 7.87 8.7 2204500 8.7 down down correct
LIDRW.US AEye Inc 20210917 0 1.6 1.6 1.32 1.46 49800 1.46 down down correct
LIFE.US aTyr Pharma Inc 20210917 0 9.85 10.54 9.31 10.31 8653100 10.31 up up correct
LILA.US Liberty Latin America Ltd 20210917 0 12.87 13 12.62 12.93 1378400 12.93 up up correct
LILAK.US Liberty Latin America Ltd 20210917 0 12.82 13.08 12.64 12.71 3432200 12.71 down down correct
LILM.US Lilium NV 20210917 0 11.087 11.641 10.12 10.78 4314500 10.78 down down correct
LILMW.US Lilium Equity Warrants 20210917 0 2 2 1.7 1.776 230900 1.776 down down correct
LINC.US Lincoln Educational Services Corporation 20210917 0 6.24 6.4 6.04 6.37 162000 6.37 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20210917 0 13.85 14.31 13.6 13.8 567700 13.8 down down correct
LINK.US Interlink Electronics Inc 20210917 0 11.2 11.6 11.02 11.02 11668 11.02 down down correct
LIQT.US LiqTech International Inc 20210917 0 5.77 5.92 5.63 5.63 66700 5.63 down down correct
LITE.US Lumentum Holdings Inc 20210917 0 86.51 86.51 84.59 85.38 1365400 85.38 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20210917 0 9.763 9.804 9.763 9.804 1200 9.804 up up correct
LITTU.US Logistics Innovation Technologies Corp. Units 20210917 0 10.034 10.034 10.034 10.034 0 10.034
LIVE.US Live Ventures Incorporated 20210917 0 36.91 38.99 35.61 36.17 29900 36.17 down down correct
LIVN.US LivaNova PLC 20210917 0 83.59 83.965 81.73 82.93 557000 82.93 down down correct
LIVX.US LiveXLive Media Inc 20210917 0 3.43 3.57 3.3 3.37 1152700 3.37 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20210917 0 2.17 2.17 2.1 2.15 69300 2.15 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20210917 0 0.59 0.591 0.58 0.58 1900 0.58 down down correct
LIZI.US Lizhi Inc 20210917 0 3.75 3.81 3.61 3.71 393700 3.71 down down correct
LJAQ.US LightJump Acquisition Corporation 20210917 0 9.82 9.82 9.82 9.82 42 9.84
LJAQU.US LightJump Acquisition Corporation 20210917 0 10.04 10.04 10.04 10.04 0 10.04
LJAQW.US LightJump Acquisition Corporation 20210917 0 0.56 0.56 0.53 0.53 693 0.53 down down correct
LJPC.US La Jolla Pharmaceutical Company 20210917 0 4.07 4.39 4 4.02 315600 4.02 down down correct
LK.US Luckin Coffee Inc 20210917 0 0.1 0.105 0.1 0.105 54000 0.105 up up correct
LKCO.US Luokung Technology Corp 20210917 0 1.535 1.59 1.47 1.59 9029400 1.59 up up correct
LKFN.US Lakeland Financial Corporation 20210917 0 63.38 64.97 62.58 64.57 410107 64.57 up down incorrect
LKQ.US LKQ Corporation 20210917 0 51.96 52.4484 50.72 50.91 3972736 50.6888 down down correct
LLL.US JX Luxventure Ltd 20210917 0 3.11 3.1799 2.96 3.02 193007 3.02 down down correct
LLNW.US Limelight Networks Inc 20210917 0 2.46 2.59 2.45 2.53 3461300 2.53 up up correct
LMACA.US Liberty Media Acquisition Corporation 20210917 0 10.115 10.17 10.07 10.14 17200 10.14 up up correct
LMACU.US Liberty Media Acquisition Corporation 20210917 0 10.35 10.46 10.35 10.4 15300 10.4 up up correct
LMACW.US Liberty Media Acquisition Corporation 20210917 0 1.52 1.79 1.52 1.59 11600 1.59 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20210917 0 9.971 9.98 9.97 9.97 1600 9.97 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20210917 0 10.34 10.34 10.34 10.34 0 10.34
LMAOW.US LMF Acquisition Opportunities Inc 20210917 0 0.4013 0.4013 0.4013 0.4013 583 0.4013
LMAT.US LeMaitre Vascular Inc 20210917 0 58.17 58.66 56.527 56.74 583029 56.6234 down down correct
LMB.US Limbach Holdings Inc 20210917 0 6.88 6.99 6.44 6.46 99200 6.46 down down correct
LMDX.US LumiraDx Limited Common Shares 20210917 0 9.98 10.02 9.97 10 1752500 10 up up correct
LMFA.US LM Funding America Inc 20210917 0 4.44 4.48 4.27 4.35 179100 4.35 down up incorrect
LMNL.US Liminal BioSciences Inc 20210917 0 2.68 2.76 2.64 2.7 51000 2.7 up up correct
LMNR.US Limoneira Company 20210917 0 15.32 15.48 15.01 15.29 234917 15.1425 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20210917 0 16.96 16.96 16.2 16.77 21200 16.77 down down correct
LMRK.US Landmark Infrastructure Partners LP 20210917 0 16.57 16.7 16.51 16.52 31237 16.3194 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20210917 0 25.4877 25.4877 25.4877 25.4877 2 25.0497
LMRKO.US Landmark Infrastructure Partners LP 20210917 0 25.25 25.2506 25.25 25.2506 20525 24.7626 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20210917 0 25.37 25.4894 25.37 25.4782 4020 24.978 up up correct
LMST.US Limestone Bancorp Inc 20210917 0 17.68 18.55 17.46 18.54 17200 18.54 up down incorrect
LNDC.US Landec Corporation 20210917 0 10.29 10.38 10.14 10.19 494500 10.19 down down correct
LNSR.US LENSAR Inc 20210917 0 8.2 8.2 8.01 8.1 22700 8.1 down down correct
LNT.US Alliant Energy Corporation 20210917 0 58.55 58.97 57.63 57.83 2231021 57.4205 down down correct
LNTH.US Lantheus Holdings Inc 20210917 0 25.75 25.87 25.16 25.6 936600 25.6 down down correct
LOAN.US Manhattan Bridge Capital Inc 20210917 0 6.53 6.85 6.36 6.85 111421 6.5778 up up correct
LOB.US Live Oak Bancshares Inc 20210917 0 56.69 58.69 56.58 57.98 786294 57.98 up down incorrect
LOCO.US El Pollo Loco Holdings Inc 20210917 0 17.21 17.46 17.12 17.38 205200 17.38 up up correct
LOGC.US LogicBio Therapeutics Inc 20210917 0 4.55 4.7 4.53 4.65 62000 4.65 up up correct
LOGI.US Logitech International S.A 20210917 0 94.17 96.31 94.12 95.76 1844000 94.821 up up correct
LOOP.US Loop Industries Inc 20210917 0 10.23 10.56 10.06 10.56 440600 10.56 up up correct
LOPE.US Grand Canyon Education Inc 20210917 0 87.42 89.87 87.42 87.79 1177300 87.79 up up correct
LORL.US Loral Space & Communications Inc 20210917 0 39.78 40.16 38.92 39.2 207900 39.2 down down correct
LOTZ.US CarLotz Inc 20210917 0 4.05 4.12 3.94 3.96 4514700 3.96 down down correct
LOTZW.US CarLotz Inc 20210917 0 0.9104 1 0.9104 0.9501 6012 0.9501 up down incorrect
LOVE.US The Lovesac Company 20210917 0 67.58 69.69 66.28 66.93 493100 66.93 down down correct
LPCN.US Lipocine Inc 20210917 0 1.17 1.17 1.12 1.16 388200 1.16 down down correct
LPLA.US LPL Financial Holdings Inc 20210917 0 144.3 148.34 143.15 146.81 1184360 146.5903 up up correct
LPRO.US Open Lending Corporation 20210917 0 40.55 40.65 39.7 40.07 1186400 40.07 down down correct
LPSN.US LivePerson Inc 20210917 0 68.06 68.82 67.15 68.24 804200 68.24 up up correct
LPTH.US LightPath Technologies Inc 20210917 0 2.25 2.3 2.18 2.22 344400 2.22 down down correct
LPTX.US Leap Therapeutics Inc 20210917 0 2.375 2.65 2.25 2.65 15848000 2.65 up up correct
LQDA.US Liquidia Corporation 20210917 0 2.67 2.72 2.63 2.69 102700 2.69 up up correct
LQDT.US Liquidity Services Inc 20210917 0 23.94 24.32 23.05 24.24 563300 24.24 up up correct
LRCX.US Lam Research Corporation 20210917 0 614.95 616.23 603.64 608.98 2014187 606.1582 down down correct
LRFC.US Logan Ridge Finance Corp 20210917 0 25.71 26.152 25.705 26.05 11600 26.05 up up correct
LRMR.US Larimar Therapeutics Inc 20210917 0 11.68 13.78 11.39 12.63 213000 12.63 up down incorrect
LSBK.US Lake Shore Bancorp Inc 20210917 0 14.9 14.9 14.9 14.9 2698 14.7626
LSCC.US Lattice Semiconductor Corporation 20210917 0 66.56 66.91 64.65 65.59 4183900 65.59 down down correct
LSEA.US Landsea Homes Corporation 20210917 0 8.91 9.05 8.5 8.6 425000 8.6 down down correct
LSEAW.US Landsea Homes Corporation 20210917 0 0.2679 0.27 0.2506 0.252 25856 0.252 down up incorrect
LSTR.US Landstar System Inc 20210917 0 161.74 161.74 159.74 160.11 508181 159.8824 down down correct
LSXMA.US The Liberty SiriusXM Group 20210917 0 48.02 48.18 47.28 47.55 935300 47.55 down down correct
LSXMB.US The Liberty SiriusXM Group 20210917 0 50.43 50.43 50.43 50.43 0 50.43
LSXMK.US The Liberty SiriusXM Group 20210917 0 48.18 48.43 47.34 47.61 2263000 47.61 down down correct
LTAFX.US Altst Strgs Fd A 20210917 0 6.48 6.48 6.48 6.48 0 6.4761
LTBR.US Lightbridge Corporation 20210917 0 5.06 5.23 4.71 5.01 173000 5.01 down down correct
LTCFX.US Alternative Strategies Fund Class C 20210917 0 6.17 6.17 6.17 6.17 0 6.1603
LTCH.US Latch Inc 20210917 0 14.11 14.58 13.97 14.05 6334700 14.05 down down correct
LTCHW.US Latch Inc 20210917 0 4.67 5 4.67 4.88 10000 4.88 up down incorrect
LTIFX.US LTIFX 20210917 0 6.53 6.53 6.53 6.53 0 6.53
LTRN.US Lantern Pharma Inc 20210917 0 12.28 12.38 11.76 11.83 56800 11.83 down up incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20210917 0 3.67 3.78 3.65 3.67 1138900 3.67
LTRPB.US Liberty TripAdvisor Holdings Inc 20210917 0 28 28 28 28 0 28
LTRX.US Lantronix Inc 20210917 0 6.12 6.19 5.63 5.71 358500 5.71 down down correct
LULU.US Lululemon Athletica Inc 20210917 0 428.4 432.74 424.3 426.55 1545800 426.55 down down correct
LUMO.US Lumos Pharma Inc 20210917 0 11.16 11.32 9.99 10.01 54000 10.01 down down correct
LUNA.US Luna Innovations Incorporated 20210917 0 10.25 10.3 9.95 9.96 320000 9.96 down down correct
LUNG.US Pulmonx Corporation 20210917 0 39.48 39.98 38.31 38.56 1660000 38.56 down up incorrect
LUXA.US Lux Health Tech Acquisition Corp 20210917 0 9.85 9.88 9.82 9.84 18000 9.84 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20210917 0 10.205 10.22 10.205 10.22 200700 10.22 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20210917 0 1.14 1.2 1.13 1.13 82700 1.13 down up incorrect
LVO.US LiveOne Inc 20210917 0 3.43 3.57 3.3 3.37 1152700 3.37 down down correct
LVOX.US LiveVox Holding Inc 20210917 0 6.93 7.02 6.5 6.64 866900 6.64 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20210917 0 7.01 7.01 7.01 7.01 0 7.01
LVOXW.US LiveVox Holding Inc 20210917 0 1.25 1.25 1.22 1.24 9852 1.24 down down correct
LVRA.US Levere Holdings Corp 20210917 0 9.74 9.76 9.65 9.7 6700 9.7 down down correct
LVRAU.US Levere Holdings Corp 20210917 0 10.04 10.04 10 10 1500 10 down down correct
LVRAW.US Levere Holdings Corp 20210917 0 0.95 0.9547 0.9 0.9 9958 0.9 down down correct
LVTX.US Lava Therapeutics B.V 20210917 0 6.25 6.58 6.11 6.11 77400 6.11 down up incorrect
LWAY.US Lifeway Foods Inc 20210917 0 5.65 5.9 5.59 5.9 17400 5.9 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20210917 0 11.9 12.5 10.86 11.68 861500 11.68 down down correct
LX.US LexinFintech Holdings Ltd 20210917 0 6.235 6.25 6.08 6.16 1096000 6.16 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20210917 0 8.3 8.3 8.18 8.19 500 8.19 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20210917 0 4.58 4.86 4.5 4.86 943500 4.86 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20210917 0 12 12.61 11.37 11.81 4091600 11.81 down down correct
LYFT.US Lyft Inc 20210917 0 52.77 53.09 51.62 52.18 5396000 52.18 down down correct
LYL.US Dragon Victory International Limited 20210917 0 1.34 1.42 1.31 1.39 163400 1.39 up up correct
LYRA.US Lyra Therapeutics Inc 20210917 0 8.54 8.9 8.5 8.5 103800 8.5 down down correct
LYTS.US LSI Industries Inc 20210917 0 7.47 7.69 7.47 7.62 206320 7.5723 up up correct
LZ.US LegalZoom.com Inc 20210917 0 36 36.43 34.7 35.26 2569291 35.26 down down correct
MACA.US Moringa Acquisition Corp 20210917 0 9.68 9.68 9.68 9.68 1200 9.68
MACAU.US Moringa Acquisition Corp 20210917 0 10.01 10.01 10.01 10.01 200 10.01
MACAW.US Moringa Acquisition Corp 20210917 0 0.66 0.66 0.6299 0.6398 5173 0.6398 down down correct
MACK.US Merrimack Pharmaceuticals Inc 20210917 0 4.4 4.74 4.31 4.63 55000 4.63 up down incorrect
MACQ.US MCAP Acquisition Corp 20210917 0 9.83 9.85 9.8101 9.8499 12268 9.8499 up up correct
MACU.US Mallard Acquisition Corp 20210917 0 9.977 9.977 9.977 9.977 0 9.977
MACUU.US Mallard Acquisition Corp 20210917 0 10.15 10.15 10.15 10.15 300 10.15
MANH.US Manhattan Associates Inc 20210917 0 159.44 160.63 156.21 156.69 807200 156.69 down down correct
MANT.US ManTech International Corporation 20210917 0 77.17 78.59 75.88 77.04 548346 76.6036 down down correct
MAPS.US WM Technology Inc 20210917 0 14.23 14.55 13.87 14.46 2662300 14.46 up up correct
MAPSW.US WM Technology Inc 20210917 0 4.75 4.75 4.75 4.75 4258 4.75
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20210917 0 10.02 10.02 10 10 175400 10 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20210917 0 10.25 10.25 10.25 10.25 1200 10.25
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20210917 0 0.5 0.5099 0.5 0.5 12727 0.5
MAR.US Marriott International Inc 20210917 0 145.02 145.63 143.66 143.9 2649800 143.9 down down correct
MARA.US Marathon Digital Holdings Inc 20210917 0 36.45 36.59 35.47 35.84 6069700 35.84 down down correct
MARK.US Remark Holdings Inc 20210917 0 1.22 1.25 1.2 1.21 1134300 1.21 down down correct
MARPS.US Marine Petroleum Trust 20210917 0 4.22 4.3 4.07 4.15 25309 4.0549 down down correct
MASI.US Masimo Corporation 20210917 0 272.88 275.63 271.63 274.45 614700 274.45 up up correct
MASS.US 908 Devices Inc 20210917 0 37.03 37.39 35.11 35.86 1292400 35.86 down down correct
MAT.US Mattel Inc 20210917 0 20.52 20.73 20.23 20.38 4158000 20.38 down down correct
MATW.US Matthews International Corporation 20210917 0 32.23 33.97 31.88 33.84 612143 33.84 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20210917 0 18.3 19.55 17.65 19.11 1369500 19.11 up up correct
MAYS.US J.W. Mays Inc 20210917 0 36.63 38.85 36.63 38.85 2500 38.85 up up correct
MBAY.US MediaBay Inc 20210917 0 0 0 0 0 10000 0
MBCN.US Middlefield Banc Corp 20210917 0 23.81 23.99 22.82 23.99 29968 23.7932 up down incorrect
MBII.US Marrone Bio Innovations Inc 20210917 0 0.84 0.89 0.81 0.88 1605500 0.88 up up correct
MBIN.US Merchants Bancorp 20210917 0 36.75 37.22 36.51 37.09 115439 37.0154 up down incorrect
MBINN.US Merchants Bancorp 20210917 0 26.594 26.738 26.531 26.59 14100 26.214 down down correct
MBINO.US Merchants Bancorp 20210917 0 26.15 26.39 26.15 26.35 13600 25.9747 up up correct
MBINP.US Merchants Bancorp 20210917 0 27.75 27.75 27.75 27.75 0 27.3235
MBIO.US Mustang Bio Inc 20210917 0 2.74 2.9 2.74 2.88 1399500 2.88 up down incorrect
MBNKP.US Medallion Bank 20210917 0 27.25 27.25 27.25 27.25 0 26.75
MBOT.US Microbot Medical Inc 20210917 0 6.88 7.4 6.87 7.39 81000 7.39 up down incorrect
MBRX.US Moleculin Biotech Inc 20210917 0 2.95 3.11 2.9034 3.11 157762 3.11 up up correct
MBTC.US Nocturne Acquisition Corporation 20210917 0 9.98 9.98 9.98 9.98 100 9.98
MBTCR.US Nocturne Acquisition Corporation 20210917 0 0.435 0.435 0.435 0.435 2725 0.435
MBTCU.US Nocturne Acquisition Corporation 20210917 0 10.35 10.35 10.35 10.35 0 10.35
MBUU.US Malibu Boats Inc 20210917 0 67.32 68.94 65.5 68.63 624100 68.63 up up correct
MBWM.US Mercantile Bank Corporation 20210917 0 29.69 30.45 29.41 30.45 246928 30.1757 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20210917 0 9.98 10 9.97 9.98 742100 9.98
MCADR.US Mountain Crest Acquisition Corp. II 20210917 0 0.7107 0.8 0.7052 0.8 50 0.8 up up correct
MCADU.US Mountain Crest Acquisition Corp. II 20210917 0 10.625 10.695 10.58 10.67 3900 10.67 up up correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20210917 0 9.75 9.75 9.75 9.75 100 9.75
MCAER.US Mountain Crest Acquisition Corp. III Right 20210917 0 0.505 0.56 0.505 0.56 1000 0.56 up up correct
MCAEU.US Mountain Crest Acquisition Corp. III 20210917 0 10.18 10.18 10.18 10.18 0 10.18
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20210917 0 0.41 0.41 0.41 0.41 400 0.41
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20210917 0 10.01 10.01 10.01 10.01 100 10.01
MCBC.US Macatawa Bank Corporation 20210917 0 7.63 7.76 7.4123 7.5 392443 7.432 down down correct
MCBS.US MetroCity Bankshares Inc 20210917 0 19.71 20.28 19.49 20.28 145000 20.28 up up correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20210917 0 11.59 11.59 11.59 11.59 0 11.3598
MCFE.US McAfee Corp 20210917 0 21.81 22.12 21.63 21.81 6080000 21.6939
MCFT.US MasterCraft Boat Holdings Inc 20210917 0 25.11 25.88 24.22 25.61 389100 25.61 up up correct
MCHP.US Microchip Technology Incorporated 20210917 0 162.61 163 159.34 161.1 10976228 80.3245 down down correct
MCHX.US Marchex Inc 20210917 0 3 3.38 2.98 3.18 144700 3.18 up up correct
MCMJ.US Merida Merger Corp. I 20210917 0 9.98 9.984 9.97 9.98 14700 9.98
MCMJW.US Merida Merger Corp. I 20210917 0 1.13 1.14 1.12 1.14 35944 1.14 up up correct
MCRB.US Seres Therapeutics Inc 20210917 0 6.49 7.15 6.33 7.12 8321951 7.12 up up correct
MCRI.US Monarch Casino & Resort Inc 20210917 0 64.65 67.18 64.26 66.41 203900 66.41 up up correct
MDB.US MongoDB Inc 20210917 0 512.81 514.13 502.4 506.99 1975600 506.99 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20210917 0 80.9 82.3 80.18 81.74 328900 81.74 up up correct
MDGS.US Medigus Ltd 20210917 0 1.43 1.48 1.42 1.48 173200 1.48 up up correct
MDIA.US MediaCo Holding Inc 20210917 0 7.13 8.29 7.13 8.24 735200 8.24 up up correct
MDJH.US MDJM Ltd 20210917 0 4.712 4.78 4.51 4.51 10300 4.51 down down correct
MDLZ.US Mondelez International Inc 20210917 0 60.48 61.22 60.15 60.94 16980449 60.2572 up up correct
MDNA.US Medicenna Therapeutics Corp 20210917 0 2.41 2.5 2.37 2.5 81400 2.5 up up correct
MDRR.US Medalist Diversified REIT Inc 20210917 0 1.26 1.3 1.24 1.3 200848 1.2794 up up correct
MDRRP.US Medalist Diversified REIT Inc 20210917 0 23.8 23.8 23.8 23.8 0 23.2908
MDRX.US Allscripts Healthcare Solutions Inc 20210917 0 13.83 14.29 13.71 14.26 8827500 14.26 up up correct
MDVL.US Medavail Holdings Inc 20210917 0 3.65 3.65 3.31 3.41 762200 3.41 down down correct
MDWD.US MediWound Ltd 20210917 0 3.5 3.62 3.44 3.56 73500 3.56 up up correct
MDWT.US Midwest Holding Inc 20210917 0 40.5 40.81 38.14 38.14 56200 38.14 down up incorrect
MDXG.US MiMedx Group Inc 20210917 0 5.5363 6.2 5.4837 6.15 3946643 6.15 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20210917 0 8.125 8.35 7.99 8.34 4887300 8.34 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20210917 0 10.4241 10.4241 10.4241 10.4241 598 10.4241
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20210917 0 9.94 9.94 9.912 9.93 15706 9.93 down up incorrect
MEDP.US Medpace Holdings Inc 20210917 0 186.04 186.6 182.94 186.02 351900 186.02 down down correct
MEDS.US TRxADE HEALTH Inc 20210917 0 5.08 5.18 5.02 5.12 39500 5.12 up down incorrect
MEIP.US MEI Pharma Inc 20210917 0 2.8 2.8 2.69 2.69 803000 2.69 down down correct
MELI.US MercadoLibre Inc 20210917 0 1892.9399 1903.66 1871.8 1878.23 295100 1878.23 down up incorrect
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20210917 0 10.158 10.158 10.158 10.158 0 10.158
MEOH.US Methanex Corporation 20210917 0 42.48 43.24 41.54 42.98 668288 42.8436 up down incorrect
MERC.US Mercer International Inc 20210917 0 11.05 11.15 10.72 11.05 701723 10.926
MESA.US Mesa Air Group Inc 20210917 0 7.76 7.97 7.58 7.93 738600 7.93 up down incorrect
MESO.US Mesoblast Limited 20210917 0 6.27 6.3 6.11 6.17 196700 6.17 down down correct
METC.US Ramaco Resources Inc 20210917 0 11.47 11.65 10.3 10.77 295200 10.77 down down correct
METCL.US METCL 20210917 0 26.81 27.07 26.81 26.9 4400 26.9 up up correct
METX.US Meten EdtechX Education Group Ltd 20210917 0 0.34 0.34 0.33 0.33 8753600 0.33 down down correct
METXW.US Meten EdtechX Education Group Ltd 20210917 0 0.1599 0.16 0.1475 0.153 17500 0.153 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20210917 0 1.38 1.55 1.38 1.47 69600 1.47 up up correct
MF.US Missfresh Limited American Depositary Shares 20210917 0 4.2 4.44 4.178 4.22 473400 4.22 up up correct
MFH.US Mercurity Fintech Holding Inc 20210917 0 2.58 2.66 2.49 2.61 128400 2.61 up up correct
MFIN.US Medallion Financial Corp 20210917 0 8.18 8.6 8.18 8.39 28800 8.39 up down incorrect
MGEE.US MGE Energy Inc 20210917 0 78.54 78.54 76.32 76.68 379053 76.2851 down down correct
MGI.US MoneyGram International Inc 20210917 0 8.97 9.32 8.87 9.05 4583400 9.05 up up correct
MGIC.US Magic Software Enterprises Ltd 20210917 0 20.86 20.88 20.5 20.68 21200 20.68 down down correct
MGLN.US Magellan Health Inc 20210917 0 94.53 95.25 94.25 94.62 903200 94.62 up up correct
MGNI.US Magnite Inc 20210917 0 29.63 30.52 29.14 29.18 4520700 29.18 down down correct
MGNX.US MacroGenics Inc 20210917 0 20.99 21.06 19.11 20.48 2849500 20.48 down down correct
MGPI.US MGP Ingredients Inc 20210917 0 62.99 63.21 61.9 63.01 349600 62.9119 up up correct
MGRC.US McGrath RentCorp 20210917 0 70.77 71 68.93 70.74 324495 70.3351 down down correct
MGTA.US Magenta Therapeutics Inc 20210917 0 7.05 7.86 6.94 7.79 1085200 7.79 up up correct
MGTX.US MeiraGTx Holdings plc 20210917 0 13.21 13.63 12.91 13.51 218100 13.51 up up correct
MGYR.US Magyar Bancorp Inc 20210917 0 10.8 10.85 10.8 10.85 11494 10.7389 up up correct
MHLD.US Maiden Holdings Ltd 20210917 0 3.29 3.39 3.14 3.39 411500 3.39 up down incorrect
MICT.US MICT Inc 20210917 0 1.69 1.75 1.68 1.73 1108000 1.73 up up correct
MIDD.US The Middleby Corporation 20210917 0 173.88 174.5 170.73 172.98 686485 172.98 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20210917 0 14.25 14.25 14 14.06 1900 14.06 down down correct
MILE.US Metromile Inc 20210917 0 4.192 4.25 4.12 4.14 3058500 4.14 down up incorrect
MILEW.US Metromile Inc 20210917 0 0.995 1.07 0.9837 1.06 11386 1.06 up up correct
MIME.US Mimecast Limited 20210917 0 69.84 69.92 67.13 67.41 2517100 67.41 down down correct
MIND.US MIND Technology Inc 20210917 0 1.9 1.92 1.88 1.88 142400 1.88 down down correct
MINDP.US MIND Technology Inc 20210917 0 25.6598 25.6598 25.32 25.34 1352 24.7777 down down correct
MINM.US Minim Inc. Common Stock 20210917 0 2.18 2.25 1.95 1.96 565000 1.96 down up incorrect
MIR.US WT 20210917 0 1.9401 2 1.9 1.97 29972 1.97 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20210917 0 18.33 18.7 18 18.08 358300 18.08 down up incorrect
MIRO.US Miromatrix Medical Inc. Common Stock 20210917 0 7.73 8.287 6.86 6.86 88500 6.86 down down correct
MIST.US Milestone Pharmaceuticals Inc 20210917 0 5.53 5.86 5.5 5.85 37000 5.85 up down incorrect
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20210917 0 9.645 9.645 9.645 9.645 200 9.645
MITAU.US Coliseum Acquisition Corp. Unit 20210917 0 9.759 9.86 9.759 9.86 1100 9.86 up up correct
MITC.US MeaTech 3D Ltd 20210917 0 5.88 5.93 5.61 5.84 62500 5.84 down up incorrect
MITK.US Mitek Systems Inc 20210917 0 19.27 19.67 18.82 19.09 655300 19.09 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20210917 0 1.36 1.42 1.29 1.41 465400 1.41 up up correct
MKD.US Molecular Data Inc 20210917 0 0.325 0.326 0.305 0.318 8430600 0.318 down down correct
MKSI.US MKS Instruments Inc 20210917 0 150.21 150.55 148 149.47 971476 149.47 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20210917 0 9.26 9.41 8.55 8.55 1596500 8.55 down up incorrect
MKTWW.US MarketWise Inc. Warrant 20210917 0 1.319 1.39 1.3 1.31 8700 1.31 down down correct
MKTX.US MarketAxess Holdings Inc 20210917 0 427.24 429.89 423.21 426 316266 425.3119 down down correct
MKTY.US Mechanical Technology Incorporated 20210917 0 8.65 8.85 8.28 8.83 165000 8.83 up down incorrect
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20210917 0 25.25 25.25 24.95 25.0499 8131 24.464 down down correct
MLAB.US Mesa Laboratories Inc 20210917 0 305.37 319.05 302.07 313.42 124331 313.2597 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20210917 0 9.92 9.92 9.92 9.92 0 9.92
MLACU.US Malacca Straits Acquisition Company Limited 20210917 0 10.08 10.08 10.08 10.08 0 10.08
MLACW.US Malacca Straits Acquisition Company Limited 20210917 0 0.3681 0.3699 0.3669 0.3669 85650 0.3669 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20210917 0 10.21 10.38 9.95 10.29 6506500 10.29 up up correct
MLHR.US Herman Miller Inc 20210917 0 42.41 42.41 41.07 41.44 878400 41.44 down down correct
MLKN.US MillerKnoll Inc 20210917 0 42.41 42.41 41.0694 41.44 878455 41.2548 down up incorrect
MLVF.US Malvern Bancorp Inc 20210917 0 16.81 16.88 16.76 16.81 11300 16.81
MMAT.US Meta Materials Inc 20210917 0 5.04 5.25 4.93 5.18 35618400 5.18 up up correct
MMLP.US Martin Midstream Partners L.P 20210917 0 3.4 3.49 3.33 3.45 88939 3.4445 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20210917 0 2.66 2.79 2.41 2.41 400400 2.41 down down correct
MMSI.US Merit Medical Systems Inc 20210917 0 72.65 72.65 71.08 71.65 525100 71.65 down down correct
MMYT.US MakeMyTrip Limited 20210917 0 24.5 24.9 24 24.16 461900 24.16 down up incorrect
MNDO.US MIND C.T.I. Ltd 20210917 0 3.21 3.41 3.16 3.41 43500 3.41 up up correct
MNDT.US Mandiant Inc. 20210917 0 18.42 18.51 18.162 18.27 9373200 18.27 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20210917 0 385 385 369 374.15 192200 374.15 down down correct
MNKD.US MannKind Corporation 20210917 0 4.61 4.61 4.46 4.53 6713900 4.53 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20210917 0 2.48 2.48 2.41 2.45 5232400 2.45 down up incorrect
MNOV.US MediciNova Inc 20210917 0 3.92 3.99 3.89 3.92 115600 3.92
MNPR.US Monopar Therapeutics Inc 20210917 0 5.02 5.399 4.813 5.27 45200 5.27 up up correct
MNRO.US Monro Inc 20210917 0 55.64 56.25 54.69 56.09 592837 55.8333 up up correct
MNSB.US MainStreet Bancshares Inc 20210917 0 23.06 23.6 22.39 23.52 34900 23.52 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20210917 0 27.49 27.49 27.49 27.49 500 27.0212
MNST.US Monster Beverage Corporation 20210917 0 94.66 95.89 93.81 94.64 3123400 94.64 down down correct
MNTK.US Montauk Renewables Inc 20210917 0 11.4 12.89 10.91 12 3569300 12 up up correct
MNTS.US Momentus Inc 20210917 0 10.42 11.05 10.22 11.05 2177500 11.05 up up correct
MNTSW.US Momentus Inc 20210917 0 1.99 2.25 1.99 2.24 25221 2.24 up up correct
MNTV.US Momentive Global Inc 20210917 0 19.72 19.81 18.97 19.22 1335000 19.22 down down correct
MNTX.US Manitex International Inc 20210917 0 7.41 7.67 7.22 7.49 42400 7.49 up up correct
MODV.US ModivCare Inc 20210917 0 170.37 176.59 168.23 176.44 211800 176.44 up up correct
MOFG.US MidWestOne Financial Group Inc 20210917 0 28.65 29.27 28.19 28.31 168526 28.1094 down down correct
MOGO.US Mogo Inc 20210917 0 4.5 4.66 4.46 4.66 622900 4.66 up up correct
MOHO.US ECMOHO Limited 20210917 0 0.599 0.607 0.58 0.59 207800 0.59 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20210917 0 19.88 20.71 19.75 19.91 6400 19.91 up down incorrect
MOMO.US Momo Inc 20210917 0 11.66 11.742 11.28 11.35 3548000 11.35 down down correct
MON.US Monument Circle Acquisition Corp 20210917 0 9.69 9.7 9.69 9.7 2000 9.7 up up correct
MONCU.US Monument Circle Acquisition Corp 20210917 0 9.89 9.89 9.89 9.89 2500 9.89
MONCW.US Monument Circle Acquisition Corporation 20210917 0 0.472 0.52 0.472 0.5156 55623 0.5156 up up correct
MOR.US MorphoSys AG 20210917 0 12.19 12.33 12 12 190900 12 down up incorrect
MORF.US Morphic Holding Inc 20210917 0 67.16 68.03 65.81 67.5 972900 67.5 up up correct
MORN.US Morningstar Inc 20210917 0 276.31 276.555 271.75 275.87 264888 275.5533 down down correct
MOSY.US MoSys Inc 20210917 0 5.62 5.72 5.4616 5.63 330756 5.63 up up correct
MOTN.US Motion Acquisition Corp 20210917 0 9.96 9.96 9.937 9.95 5000 9.95 down down correct
MOTNU.US Motion Acquisition Corp 20210917 0 10.4 10.4 10.4 10.4 0 10.4
MOTNW.US Motion Acquisition Corp 20210917 0 1.23 1.23 1.22 1.22 26600 1.22 down down correct
MOTS.US Motus GI Holdings Inc 20210917 0 0.76 0.76 0.735 0.744 429500 0.744 down down correct
MOVE.US Movano Inc 20210917 0 3.69 3.75 3.5 3.75 21600 3.75 up up correct
MOXC.US Moxian Inc 20210917 0 6.58 7.33 6.58 7.33 440800 7.33 up up correct
MPAA.US Motorcar Parts of America Inc 20210917 0 18.9 19 18.37 18.75 512500 18.75 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20210917 0 0.38 0.38 0.37 0.37 1 0.37 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20210917 0 0.4722 0.4722 0.4722 0.4722 1000 0.4722
MPB.US Mid Penn Bancorp Inc 20210917 0 26.11 26.55 25.9 26.55 72958 26.373 up up correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20210917 0 790 794 776 794 633 794 up down incorrect
MPWR.US Monolithic Power Systems Inc 20210917 0 496.09 503.46 488.64 497.52 811319 496.3127 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20210917 0 29.57 29.82 28.007 28.2 6863100 28.2 down down correct
MRAM.US Everspin Technologies Inc 20210917 0 6.68 6.72 6.38 6.39 102600 6.39 down down correct
MRBK.US Meridian Corporation 20210917 0 27.74 28.3 27.65 27.88 16328 27.7053 up up correct
MRCC.US Monroe Capital Corporation 20210917 0 10.57 10.6 10.48 10.52 30331 10.2901 down down correct
MRCY.US Mercury Systems Inc 20210917 0 46.25 46.47 45.33 45.82 1061200 45.82 down down correct
MREO.US Mereo BioPharma Group plc 20210917 0 2.6 2.67 2.59 2.64 618900 2.64 up up correct
MRIN.US Marin Software Incorporated 20210917 0 5.69 5.95 5.61 5.66 2219500 5.66 down down correct
MRKR.US Marker Therapeutics Inc 20210917 0 1.78 1.86 1.78 1.84 343900 1.84 up up correct
MRLN.US Marlin Business Services Corp 20210917 0 22.02 22.25 22.02 22.02 361710 21.886
MRM.US MEDIROM Healthcare Technologies Inc 20210917 0 7.38 7.396 7.2 7.2 4000 7.2 down down correct
MRNA.US Moderna Inc 20210917 0 438.53 442 406.8704 430.05 30536393 430.05 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20210917 0 11.63 12.14 11.27 12.06 611400 12.06 up up correct
MRSN.US Mersana Therapeutics Inc 20210917 0 9.71 9.985 9.58 9.89 1538600 9.89 up up correct
MRTN.US Marten Transport Ltd 20210917 0 15.17 15.17 14.84 15.14 958825 15.1034 down down correct
MRTX.US Mirati Therapeutics Inc 20210917 0 170.24 174.97 162.89 174.05 949900 174.05 up down incorrect
MRUS.US Merus N.V 20210917 0 25 25.86 24.74 25.63 42100 25.63 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20210917 0 47.79 48.12 45.31 46.07 3992600 46.07 down down correct
MRVL.US Marvell Technology Inc 20210917 0 63.14 63.14 61.74 62.1 11428290 62.0416 down up incorrect
MSAC.US Medicus Sciences Acquisition Corp 20210917 0 9.65 9.65 9.65 9.65 0 9.65
MSACW.US Medicus Sciences Acquisition Corp 20210917 0 0.7499 0.82 0.7498 0.8176 6556 0.8176 up up correct
MSBI.US Midland States Bancorp Inc 20210917 0 23.61 23.91 23.08 23.33 297010 23.0738 down down correct
MSDA.US MSD Acquisition Corp 20210917 0 9.82 9.82 9.82 9.82 0 9.82
MSDAU.US MSD Acquisition Corp 20210917 0 10.01 10.01 10.01 10.01 0 10.01
MSEX.US Middlesex Water Company 20210917 0 107.75 109.93 105.23 105.74 534835 105.4423 down down correct
MSFDX.US Mlt Strgy Grwt A 20210917 0 12.19 12.19 12.19 12.19 0 11.9479
MSFIX.US The Multi 20210917 0 12.46 12.46 12.46 12.46 0 12.2126
MSFT.US Microsoft Corporation 20210917 0 304.17 304.5 299.53 299.87 41372461 299.3224 down up incorrect
MSFYX.US The Multi 20210917 0 11.78 11.78 11.78 11.78 0 11.5461
MSGM.US Motorsport Games Inc 20210917 0 14.3 14.7 14.18 14.7 16200 14.7 up up correct
MSTR.US MicroStrategy Incorporated 20210917 0 633 634.53 612.03 614.29 2155500 614.29 down down correct
MSVB.US Mid 20210917 0 15 15.3394 15 15.3 4585 15.2596 up up correct
MTAC.US MedTech Acquisition Corporation 20210917 0 9.858 9.9 9.858 9.875 2300 9.875 up up correct
MTACU.US MedTech Acquisition Corporation 20210917 0 10.14 10.14 10.14 10.14 0 10.14
MTACW.US MedTech Acquisition Corporation 20210917 0 0.79 0.91 0.79 0.91 13700 0.91 up down incorrect
MTBC.US CareCloud Inc 20210917 0 8 8.2 7.98 8.06 68100 8.06 up up correct
MTBCP.US CareCloud Inc 20210917 0 29.9 29.9 29.5 29.75 20873 28.8245 down down correct
MTC.US Mmtec Inc 20210917 0 1.33 1.38 1.29 1.35 55400 1.35 up up correct
MTCH.US Match Group Inc 20210917 0 160.59 160.59 154.71 157.14 54374801 157.14 down down correct
MTCR.US Metacrine Inc 20210917 0 3.15 3.16 3 3 319400 3 down down correct
MTEM.US Molecular Templates Inc 20210917 0 6.22 6.22 5.83 5.99 751500 5.99 down up incorrect
MTEX.US Mannatech Incorporated 20210917 0 30.79 33.2057 30.74 32.92 27628 31.4702 up down incorrect
MTLS.US Materialise NV 20210917 0 23.55 24.89 23.41 23.77 1140500 23.77 up up correct
MTP.US Midatech Pharma plc 20210917 0 1.85 1.87 1.8 1.84 121900 1.84 down down correct
MTRX.US Matrix Service Company 20210917 0 9.99 10.06 9.87 9.99 543400 9.99
MTSI.US MACOM Technology Solutions Holdings Inc 20210917 0 63.95 64.72 62.76 63.34 635500 63.34 down down correct
MTTR.US Matterport Inc 20210917 0 21.482 22.89 21.05 22.25 16452700 22.25 up up correct
MTTRW.US Matterport Inc 20210917 0 9.5 11.2 9.35 10.63 613100 10.63 up up correct
MU.US Micron Technology Inc 20210917 0 74.405 74.5 73.3201 74.3 20449629 74.1173 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20210917 0 9.91 9.91 9.87 9.9 307300 9.9 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20210917 0 10.1 10.12 10.1 10.11 2000 10.11 up down incorrect
MUDSW.US Mudrick Capital Acquisition Corporation II 20210917 0 0.601 0.67 0.6 0.639 61900 0.639 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20210917 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20210917 0 9.31 9.31 9.04 9.21 74700 9.21 down down correct
MVBF.US MVB Financial Corp 20210917 0 39.53 41 39.45 41 50142 40.8522 up up correct
MVIS.US MicroVision Inc 20210917 0 12.8 12.86 12.47 12.83 4823400 12.83 up down incorrect
MVST.US Microvast Holdings Inc 20210917 0 9.18 9.67 8.96 9.16 10876700 9.16 down down correct
MVSTW.US Microvast Holdings Inc 20210917 0 2.36 2.36 2.14 2.2 177404 2.2 down down correct
MXCT.US MaxCyte Inc. 20210917 0 15.27 15.27 14.33 14.35 2422600 14.35 down down correct
MYFW.US First Western Financial Inc 20210917 0 27.21 29.02 27.11 29.02 19800 29.02 up up correct
MYGN.US Myriad Genetics Inc 20210917 0 32.86 33.74 32.46 33.72 1064900 33.72 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20210917 0 6.79 7.54 6.727 7.49 486600 7.49 up up correct
MYPS.US Playstudios Inc 20210917 0 5.19 5.48 5.14 5.14 3286500 5.14 down down correct
MYPSW.US MYPSW 20210917 0 0.9 0.909 0.875 0.909 12400 0.909 up down incorrect
MYRG.US MYR Group Inc 20210917 0 103.89 104.5 101.36 103.12 234700 103.12 down down correct
MYSZ.US My Size Inc 20210917 0 1.33 1.41 1.31 1.37 67600 1.37 up up correct
NAAC.US North Atlantic Acquisition Corporation 20210917 0 9.74 9.74 9.74 9.74 0 9.74
NAACU.US North Atlantic Acquisition Corporation 20210917 0 9.99 9.99 9.99 9.99 250000 9.99
NAACW.US North Atlantic Acquisition Corporation 20210917 0 0.75 0.75 0.75 0.75 100550 0.75
NAII.US Natural Alternatives International Inc 20210917 0 15.84 16 14.91 14.91 40100 14.91 down down correct
NAKD.US Naked Brand Group Limited 20210917 0 0.5799 0.5875 0.5651 0.5875 1047089 8.8125 up down incorrect
NAOV.US NanoVibronix Inc 20210917 0 2.05 2.19 2.01 2.15 1928300 2.15 up up correct
NARI.US Inari Medical Inc 20210917 0 81.13 81.33 79.89 80.43 2102900 80.43 down down correct
NATH.US Nathan's Famous Inc 20210917 0 63.69 63.75 61 61 28913 60.6643 down up incorrect
NATI.US National Instruments Corporation 20210917 0 41.99 42.03 41.55 41.91 1996281 41.6533 down down correct
NATR.US Nature's Sunshine Products Inc 20210917 0 14.32 14.84 14.27 14.5 518500 14.5 up up correct
NAUT.US Nautilus Biotechnology Inc 20210917 0 6.91 7.06 6.76 6.76 2418400 6.76 down down correct
NAVI.US Navient Corporation 20210917 0 23.56 23.8 23.2 23.49 7084979 23.2984 down down correct
NBEV.US NewAge Inc 20210917 0 1.44 1.475 1.385 1.39 1850200 1.39 down down correct
NBIX.US Neurocrine Biosciences Inc 20210917 0 95.55 96.99 94.15 96.5 1529900 96.5 up up correct
NBN.US Northeast Bank 20210917 0 32.52 33.23 32.23 33.22 32609 33.2103 up up correct
NBRV.US Nabriva Therapeutics plc 20210917 0 1.14 1.18 1.12 1.15 944400 1.15 up up correct
NBSE.US NeuBase Therapeutics Inc 20210917 0 3.76 3.97 3.7101 3.92 80203 3.92 up up correct
NBST.US Newbury Street Acquisition Corporation 20210917 0 9.68 9.7 9.68 9.7 2600 9.7 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20210917 0 9.9 9.9 9.9 9.9 0 9.9
NBSTW.US Newbury Street Acquisition Corporation 20210917 0 0.5598 0.5598 0.5598 0.5598 1187 0.5598
NBTB.US NBT Bancorp Inc 20210917 0 33.55 34.43 33.35 34.38 611147 34.1155 up up correct
NBTX.US Nanobiotix S.A 20210917 0 12 12 12 12 0 12
NCBS.US Nicolet Bankshares Inc 20210917 0 70.23 72.14 69.63 72.06 221000 72.06 up up correct
NCMI.US National CineMedia Inc 20210917 0 2.7 3.02 2.67 2.93 1597433 2.888 up up correct
NCNA.US NuCana plc 20210917 0 2.4 2.467 2.33 2.36 232200 2.36 down down correct
NCNO.US nCino Inc 20210917 0 78.27 79.43 76.82 77.35 4806200 77.35 down down correct
NCSM.US NCS Multistage Holdings Inc 20210917 0 27.288 28.24 26.774 27.08 3100 27.08 down up incorrect
NCTY.US The9 Limited 20210917 0 11.7 12.35 11.67 12.25 359800 12.25 up up correct
NDAC.US NightDragon Acquisition Corp 20210917 0 9.76 9.76 9.7 9.76 1200 9.76
NDACU.US NightDragon Acquisition Corp 20210917 0 9.89 9.891 9.85 9.85 1400 9.85 down down correct
NDACW.US NightDragon Acquisition Corp 20210917 0 1.06 1.16 1 1.1575 4955 1.1575 up up correct
NDAQ.US Nasdaq Inc 20210917 0 194.86 194.91 191 192.9 1263426 192.3766 down down correct
NDLS.US Noodles & Company 20210917 0 12.48 12.59 12.19 12.39 221884 12.39 down down correct
NDRA.US ENDRA Life Sciences Inc 20210917 0 1.77 1.78 1.67 1.75 238800 1.75 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20210917 0 0.415 0.4747 0.3078 0.4595 16351 0.4595 up up correct
NDSN.US Nordson Corporation 20210917 0 242.84 243.21 239.34 241.84 511737 241.3435 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20210917 0 10.97 10.97 10.41 10.41 619883 10.353 down down correct
NEE.US PQ 20210917 0 53.87 53.91 52.58 52.67 242455 52.67 down down correct
NEGG.US Newegg Commerce Inc 20210917 0 16.83 17.4 16.67 16.97 800400 16.97 up up correct
NEO.US NeoGenomics Inc 20210917 0 47.81 48.61 47.5 48.32 1424700 48.32 up up correct
NEOG.US Neogen Corporation 20210917 0 42.2 42.31 40.94 41.38 1301700 41.38 down down correct
NEON.US Neonode Inc 20210917 0 5.81 5.99 5.77 5.99 35600 5.99 up up correct
NEPH.US Nephros Inc 20210917 0 8.79 9.03 8.52 9.03 26700 9.03 up up correct
NEPT.US Neptune Wellness Solutions Inc 20210917 0 0.55 0.65 0.55 0.65 3077500 0.65 up up correct
NERV.US Minerva Neurosciences Inc 20210917 0 1.86 1.86 1.7 1.7 575400 1.7 down down correct
NESR.US National Energy Services Reunited Corp 20210917 0 11.96 12.09 11.69 11.75 1370200 11.75 down up incorrect
NETE.US Net Element Inc 20210917 0 9.31 9.31 9.04 9.21 74700 9.21 down down correct
NEWT.US Newtek Business Services Corp 20210917 0 28.2535 28.2535 26.89 26.97 747912 26.0235 down down correct
NEXI.US NexImmune Inc 20210917 0 15.75 18.78 14.79 15.96 1385600 15.96 up up correct
NEXT.US NextDecade Corporation 20210917 0 2.4 2.52 2.4 2.52 4050700 2.52 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20210917 0 16.01 16.75 15.95 16.75 1039275 16.6312 up up correct
NFE.US New Fortress Energy Inc 20210917 0 28.24 28.32 27.4 27.89 1218547 27.7769 down down correct
NFLX.US Netflix Inc 20210917 0 587.85 590.28 580.85 589.35 4143700 589.35 up up correct
NGCA.US NextGen Acquisition Corp. II 20210917 0 9.9 9.91 9.88 9.91 257200 9.91 up up correct
NGCAU.US NextGen Acquisition Corp. II 20210917 0 10.2 10.2 10.15 10.15 2500 10.15 down down correct
NGCAW.US NextGen Acquisition Corp. II 20210917 0 1.6 1.71 1.6 1.705 66617 1.705 up up correct
NGM.US NGM Biopharmaceuticals Inc 20210917 0 23.78 24.14 22.53 23.03 1521000 23.03 down down correct
NGMS.US NeoGames S.A 20210917 0 38.61 38.65 35.625 36 460800 36 down down correct
NH.US NantHealth Inc 20210917 0 1.66 1.78 1.56 1.77 497900 1.77 up up correct
NHTC.US Natural Health Trends Corp 20210917 0 6.88 7.07 6.88 6.97 44545 6.8007 up up correct
NICE.US NICE Ltd 20210917 0 289.37 289.57 284.68 285.49 235000 285.49 down down correct
NICHX.US NICHX 20210917 0 28.1 28.1 28.1 28.1 0 28.1
NICK.US Nicholas Financial Inc 20210917 0 11.75 11.86 11.2 11.61 20900 11.61 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20210917 0 9.17 9.245 8.91 9.07 73400 9.07 down up incorrect
NIU.US Niu Technologies 20210917 0 26.26 26.55 26.01 26.42 562600 26.42 up up correct
NK.US NantKwest Inc 20210917 0 38.7 39.12 38.3 38.4 89941 38.4 down up incorrect
NKLA.US Nikola Corporation 20210917 0 10.27 10.7 10.18 10.69 18463200 10.69 up up correct
NKSH.US National Bankshares Inc 20210917 0 36.34 36.6295 36.05 36.45 14717 35.7561 up up correct
NKTR.US Nektar Therapeutics 20210917 0 16.26 16.58 15.94 16.51 1748100 16.51 up up correct
NKTX.US Nkarta Inc 20210917 0 30.08 31.64 29.39 31.29 379600 31.29 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20210917 0 9.96 9.96 9.96 9.96 0 9.96
NLITU.US Northern Lights Acquisition Corp. Units 20210917 0 10.14 10.14 10.14 10.14 0 10.14
NLITW.US Northern Lights Acquisition Corp. Warrants 20210917 0 0.4601 0.4601 0.4601 0.4601 567 0.4601
NLOK.US NortonLifeLock Inc 20210917 0 25.79 25.95 25.64 25.69 5336060 25.5604 down down correct
NLSP.US NLS Pharmaceutics AG 20210917 0 2.69 2.69 2.6 2.63 18959 2.63 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20210917 0 0.911 0.911 0.911 0.911 1200 0.911
NLTX.US Neoleukin Therapeutics Inc 20210917 0 8.08 8.48 7.85 8.24 1036700 8.24 up up correct
NMFC.US New Mountain Finance Corporation 20210917 0 13.11 13.2 12.98 13.01 714879 12.7232 down down correct
NMIH.US NMI Holdings Inc 20210917 0 22.04 22.195 21.45 21.83 1563500 21.83 down up incorrect
NMMC.US North Mountain Merger Corp 20210917 0 9.78 9.78 9.78 9.78 0 9.78
NMMCU.US North Mountain Merger Corp 20210917 0 10.144 10.144 10.144 10.144 0 10.144
NMMCW.US North Mountain Merger Corp 20210917 0 0.715 0.73 0.715 0.73 0 0.73 up up correct
NMRD.US Nemaura Medical Inc 20210917 0 6.54 6.88 6.43 6.88 28900 6.88 up up correct
NMRK.US Newmark Group Inc 20210917 0 13.57 13.66 13.33 13.52 2089454 13.5119 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20210917 0 4.4 4.64 4.04 4.05 221000 4.05 down down correct
NMTR.US 9 Meters Biopharma Inc 20210917 0 1.3 1.31 1.2 1.21 3526400 1.21 down down correct
NNBR.US NN Inc 20210917 0 5.24 5.33 5.14 5.27 626100 5.27 up up correct
NNDM.US Nano Dimension Ltd 20210917 0 6.042 6.16 5.929 6.12 4628500 6.12 up up correct
NNOX.US Nano 20210917 0 23.56 24.415 23.25 24.33 473300 24.33 up up correct
NOAC.US Natural Order Acquisition Corp 20210917 0 9.77 9.77 9.73 9.74 17000 9.74 down down correct
NOACU.US Natural Order Acquisition Corp 20210917 0 10.25 10.251 10.23 10.251 4600 10.251 up up correct
NOACW.US Natural Order Acquisition Corp 20210917 0 0.54 0.54 0.511 0.524 8300 0.524 down down correct
NODK.US NI Holdings Inc 20210917 0 18.12 18.17 17.66 17.68 143600 17.68 down down correct
NOTV.US Inotiv Inc 20210917 0 32.5 35.98 31.99 35.09 241800 35.09 up up correct
NOVN.US Novan Inc 20210917 0 8.4 8.58 8.23 8.56 174800 8.56 up down incorrect
NOVT.US Novanta Inc 20210917 0 154.93 154.93 149.88 153.9 369000 153.9 down up incorrect
NOVVU.US Nova Vision Acquisition Corp. Unit 20210917 0 10.225 10.225 10.22 10.22 400 10.22 down down correct
NPCE.US NeuroPace Inc 20210917 0 17.68 17.79 17.02 17.42 126700 17.42 down down correct
NRAC.US Noble Rock Acquisition Corporation 20210917 0 9.67 9.7 9.67 9.7 3600 9.7 up up correct
NRACU.US Noble Rock Acquisition Corporation 20210917 0 9.84 9.84 9.84 9.84 3000 9.84
NRACW.US Noble Rock Acquisition Corporation 20210917 0 0.56 0.57 0.56 0.57 5794 0.57 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20210917 0 3.96 4.289 3.927 4.25 52500 4.25 up up correct
NRC.US National Research Corporation 20210917 0 48.04 48.13 46.72 47.83 96810 47.5637 down down correct
NRIM.US Northrim BanCorp Inc 20210917 0 40.26 40.43 38.63 38.85 70097 38.5063 down down correct
NRIX.US Nurix Therapeutics Inc 20210917 0 36.07 37.09 35.31 36 2067300 36 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20210917 0 18.89 18.89 18.89 18.89 0 18.5445
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20210917 0 19.1 19.1 19.1 19.1 0 18.7901
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20210917 0 19.09 19.09 19.09 19.09 0 18.733
NRXP.US NRx Pharmaceuticals Inc 20210917 0 10.53 10.766 10 10.7 1487900 10.7 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20210917 0 5.5 5.9 4.85 5.47 99264 5.47 down down correct
NRZ.US PD 20210917 0 24.89 24.95 24.85 24.88 927251 24.6031 down down correct
NSEC.US The National Security Group Inc 20210917 0 10.21 10.97 10.21 10.97 18641 10.9096 up up correct
NSIT.US Insight Enterprises Inc 20210917 0 90.7 91.92 89.76 90.76 797300 90.76 up up correct
NSPR.US InspireMD Inc 20210917 0 4.59 4.68 4.49 4.57 197600 4.57 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20210917 0 0.1256 0.135 0.1255 0.128 20754 0.128 up up correct
NSSC.US Napco Security Technologies Inc 20210917 0 42.04 42.5 41.12 41.3 110800 41.3 down down correct
NSTG.US NanoString Technologies Inc 20210917 0 54.88 57.87 54.09 57.69 789300 57.69 up up correct
NSYS.US Nortech Systems Incorporated 20210917 0 12.01 12.26 11.2 11.62 32100 11.62 down down correct
NTAP.US NetApp Inc 20210917 0 92.27 92.52 89.795 90.01 2367371 89.5108 down down correct
NTCT.US NetScout Systems Inc 20210917 0 27.06 27.24 26.64 26.91 1353900 26.91 down down correct
NTES.US NetEase Inc 20210917 0 83.81 83.93 81.5 82.88 3903715 82.7107 down down correct
NTGR.US NETGEAR Inc 20210917 0 32.17 32.21 31.54 31.69 638900 31.69 down down correct
NTIC.US Northern Technologies International Corporation 20210917 0 17.25 17.327 16.81 16.81 14703 16.7346 down down correct
NTLA.US Intellia Therapeutics Inc 20210917 0 156.02 158.84 145.76 157.29 1760400 157.29 up up correct
NTNX.US Nutanix Inc 20210917 0 42.25 42.35 40.73 41.18 6151300 41.18 down down correct
NTRA.US Natera Inc 20210917 0 120.99 126.52 119.795 126.36 1222500 126.36 up up correct
NTRB.US Nutriband Inc. Common Stock 20210917 0 9 10.25 9 9.0125 1205 9.0125 up up correct
NTRS.US Northern Trust Corporation 20210917 0 107.8328 110.16 107.26 108.2 1311812 107.5642 up up correct
NTRSO.US Northern Trust Corporation 20210917 0 27.8 27.8 27.66 27.7 7000 27.3932 down down correct
NTUS.US Natus Medical Incorporated 20210917 0 25.32 25.59 24.33 25.58 505800 25.58 up up correct
NTWK.US NetSol Technologies Inc 20210917 0 3.86 3.95 3.76 3.95 19600 3.95 up up correct
NUAN.US Nuance Communications Inc 20210917 0 55.22 55.26 55.01 55.1 6157700 55.1 down down correct
NURO.US NeuroMetrix Inc 20210917 0 10.77 11.34 10.45 11.34 743200 11.34 up up correct
NUVA.US NuVasive Inc 20210917 0 58.91 59.64 57.64 59.15 918000 59.15 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20210917 0 37.16 38.17 36.05 36.48 1990200 36.48 down down correct
NUWE.US Nuwellis Inc 20210917 0 2.5 2.6 2.41 2.6 675000 2.6 up up correct
NUZE.US NuZee Inc 20210917 0 2.81 2.895 2.5 2.53 125900 2.53 down down correct
NVAX.US Novavax Inc 20210917 0 238.21 239 228.21 237.54 3129300 237.54 down down correct
NVCN.US Neovasc Inc 20210917 0 0.77 0.78 0.74 0.75 657600 0.75 down down correct
NVCR.US NovoCure Limited 20210917 0 127.88 131.46 125.44 131.03 1047000 131.03 up up correct
NVDA.US NVIDIA Corporation 20210917 0 223 223.21 218.3 219 29450284 218.9732 down down correct
NVEC.US NVE Corporation 20210917 0 67.09 69.37 65.03 65.27 149581 64.323 down up incorrect
NVEE.US NV5 Global Inc 20210917 0 101.77 102.44 100.28 102.01 136100 102.01 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20210917 0 140 140 137.132 137.4 3200 137.4 down up incorrect
NVFY.US Nova LifeStyle Inc 20210917 0 2.1 2.23 2.1 2.15 177400 2.15 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20210917 0 0.62 0.65 0.61 0.63 445600 0.63 up up correct
NVMI.US Nova Measuring Instruments Ltd 20210917 0 106.82 106.82 103.38 105.04 63600 105.04 down up incorrect
NVNO.US enVVeno Medical Corp 20210917 0 8.63 9.44 8.6 9.43 404300 9.43 up up correct
NVNOW.US enVVeno Medical Corporation 20210917 0 0.38 0.5 0.369 0.45 35400 0.45 up up correct
NVOS.US Novo Integrated Sciences Inc 20210917 0 1.87 1.9 1.8 1.89 23100 1.89 up up correct
NVSA.US New Vista Acquisition Corp 20210917 0 9.74 9.74 9.7 9.72 5000 9.72 down down correct
NVSAU.US New Vista Acquisition Corp 20210917 0 9.91 9.97 9.91 9.96 10500 9.96 up up correct
NVSAW.US New Vista Acquisition Corp 20210917 0 0.7401 0.8215 0.7401 0.7746 29275 0.7746 up up correct
NVVE.US Nuvve Holding Corp 20210917 0 12.72 12.98 12.15 12.48 172700 12.48 down down correct
NVVEW.US Nuvve Holding Corp 20210917 0 1.47 1.61 1.46 1.61 48367 1.61 up down incorrect
NWBI.US Northwest Bancshares Inc 20210917 0 12.58 12.82 12.555 12.8 2407385 12.6212 up up correct
NWE.US NorthWestern Corporation 20210917 0 61.47 61.47 59.81 60.14 771505 59.473 down down correct
NWFL.US Norwood Financial Corp 20210917 0 25.38 25.58 25.1501 25.51 12542 25.2512 up up correct
NWL.US Newell Brands Inc 20210917 0 24.83 25.055 24.68 24.81 4304558 24.5559 down up incorrect
NWLI.US National Western Life Group Inc 20210917 0 199.67 206.01 199.67 206.01 53698 205.674 up up correct
NWPX.US Northwest Pipe Company 20210917 0 25.32 25.62 24.8 24.98 197400 24.98 down down correct
NWS.US News Corporation 20210917 0 21.94 22.01 21.61 21.73 1541704 21.73 down down correct
NWSA.US News Corporation 20210917 0 22.44 22.59 22.155 22.35 4683529 22.35 down down correct
NXGN.US NextGen Healthcare Inc 20210917 0 14.74 15.32 14.67 15.29 724700 15.29 up up correct
NXPI.US NXP Semiconductors N.V 20210917 0 211.63 212.19 207.91 209.33 4877768 208.7991 down down correct
NXST.US Nexstar Media Group Inc 20210917 0 150.27 151.79 147.38 148.41 574324 147.7976 down down correct
NXTC.US NextCure Inc 20210917 0 7.32 7.33 7 7 449700 7 down down correct
NXTD.US Nxt 20210917 0 0.4199 0.45 0.405 0.45 10709602 4.5 up up correct
NXTP.US Nextplay Technologies Inc 20210917 0 1.87 1.974 1.71 1.74 254100 1.74 down down correct
NYMT.US New York Mortgage Trust Inc 20210917 0 4.32 4.37 4.3 4.37 6946806 4.1587 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20210917 0 25.3 25.39 25.23 25.23 1800 24.3337 down down correct
NYMTM.US New York Mortgage Trust Inc 20210917 0 25.915 25.9872 25.72 25.72 23852 24.7501 down down correct
NYMTN.US New York Mortgage Trust Inc 20210917 0 26.03 26.095 26.03 26.06 2924 25.063 up up correct
NYMTP.US New York Mortgage Trust Inc 20210917 0 25.473 25.6 25.43 25.43 10117 24.9485 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20210917 0 2.06 2.06 1.89 1.89 269000 1.89 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20210917 0 30.69 30.69 30.67 30.67 300 30.67 down down correct
OAS.US Oasis Petroleum Inc 20210917 0 96.11 97.33 95.14 96.6 652991 96.6 up up correct
OB.US Outbrain Inc 20210917 0 16.53 16.66 15.41 15.46 1250300 15.46 down down correct
OBAS.US Optibase Ltd 20210917 0 11.4 11.4 10.92 11.09 6400 11.09 down down correct
OBCI.US Ocean Bio 20210917 0 9.16 9.45 9.0123 9.16 31587 9.1309
OBLG.US Oblong Inc 20210917 0 2.55 2.67 2.5 2.5 188800 2.5 down down correct
OBNK.US Origin Bancorp Inc 20210917 0 39.62 41.22 38.93 40.4 178858 40.2849 up up correct
OBSV.US ObsEva SA 20210917 0 3.05 3.35 3.05 3.34 1268100 3.34 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20210917 0 35 35.6 34.01 34.01 32200 33.816 down down correct
OCAX.US OCA Acquisition Corp 20210917 0 9.9 9.9 9.9 9.9 2000 9.9
OCAXU.US OCA Acquisition Corp 20210917 0 10.1 10.1 10.1 10.1 0 10.1
OCAXW.US OCA Acquisition Corp 20210917 0 0.5499 0.5499 0.5499 0.5499 160 0.5499
OCC.US Optical Cable Corporation 20210917 0 3.53 3.57 3.46 3.56 10100 3.56 up up correct
OCCI.US OFS Credit Company Inc 20210917 0 12.92 13.1 12.92 12.96 47930 12.4179 up up correct
OCCIO.US OFS Credit Company Inc 20210917 0 25.155 25.2 25.155 25.17 2300 24.6654 up up correct
OCCIP.US OFS Credit Company Inc 20210917 0 25.57 25.5795 25.56 25.5795 1764 25.15 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20210917 0 18.77 18.77 17.62 17.75 4453800 17.75 down down correct
OCFC.US OceanFirst Financial Corp 20210917 0 20.14 20.47 20.04 20.38 1040407 20.2214 up up correct
OCFCP.US OceanFirst Financial Corp 20210917 0 28.052 28.125 28.052 28.125 2100 27.6874 up down incorrect
OCG.US Oriental Culture Holding LTD 20210917 0 4.35 4.43 4.19 4.25 94400 4.25 down down correct
OCGN.US Ocugen Inc 20210917 0 7.6 7.94 7.52 7.93 14923900 7.93 up down incorrect
OCSL.US Oaktree Specialty Lending Corporation 20210917 0 7.1 7.13 7.09 7.1 970422 6.9535
OCUL.US Ocular Therapeutix Inc 20210917 0 10.36 10.585 10.12 10.55 1110900 10.55 up up correct
OCUP.US Ocuphire Pharma Inc 20210917 0 5.16 5.24 4.962 5.19 792990 5.19 up up correct
OCX.US OncoCyte Corporation 20210917 0 3.72 4.08 3.66 3.97 2214300 3.97 up up correct
ODFL.US Old Dominion Freight Line Inc 20210917 0 290.69 291.96 287.995 289.65 989106 289.4878 down down correct
ODP.US The ODP Corporation 20210917 0 42.08 43.18 41.74 43.12 2454383 43.12 up up correct
ODT.US Odonate Therapeutics Inc 20210917 0 3.2 3.29 3 3 507200 3 down down correct
OEG.US Orbital Energy Group Inc 20210917 0 3.07 3.14 3.05 3.1 2228100 3.1 up up correct
OEPW.US One Equity Partners Open Water I Corp 20210917 0 9.67 9.78 9.67 9.7 44200 9.7 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20210917 0 9.9 9.92 9.9 9.92 15500 9.92 up up correct
OESX.US Orion Energy Systems Inc 20210917 0 3.88 4.01 3.7 3.72 1426600 3.72 down down correct
OFED.US Oconee Federal Financial Corp 20210917 0 23.735 24.67 22.898 24.67 7285 24.5675 up up correct
OFIX.US Orthofix Medical Inc 20210917 0 40.2 40.71 39.6 40.66 261000 40.66 up up correct
OFLX.US Omega Flex Inc 20210917 0 146.72 147 145.41 145.41 35238 144.7545 down down correct
OFS.US OFS Capital Corporation 20210917 0 10.5 10.5699 10.467 10.48 52895 10.0088 down down correct
OFSSG.US OFS Capital Corporation 20210917 0 25.32 25.34 25.29 25.29 1900 24.9004 down down correct
OFSSI.US OFSSI 20210917 0 25.33 25.4 25.21 25.37 2700 24.9987 up up correct
OGI.US OrganiGram Holdings Inc 20210917 0 2.4 2.46 2.35 2.4 6412800 2.4
OHPA.US Orion Acquisition Corp 20210917 0 9.72 9.72 9.72 9.72 0 9.72
OHPAU.US Orion Acquisition Corp 20210917 0 9.9 9.9 9.9 9.9 800 9.9
OHPAW.US Orion Acquisition Corp 20210917 0 0.6299 0.63 0.6155 0.6244 13320 0.6244 down down correct
OIIM.US O2Micro International Limited 20210917 0 6.09 6.25 6.01 6.18 238100 6.18 up up correct
OKTA.US Okta Inc 20210917 0 257.39 258.7 255 258.15 2537500 258.15 up up correct
OLB.US The OLB Group Inc 20210917 0 4.84 5.0999 4.72 4.97 456000 4.97 up down incorrect
OLED.US Universal Display Corporation 20210917 0 199.05 199.64 192.68 195.75 1085050 195.4985 down up incorrect
OLK.US Olink Holding AB (publ) 20210917 0 29.14 30.49 27.54 28.41 156000 28.41 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20210917 0 69.1 69.335 67.64 67.98 1624400 67.98 down down correct
OLMA.US Olema Pharmaceuticals Inc 20210917 0 28.9 29 27.25 27.38 2491200 27.38 down down correct
OM.US Outset Medical Inc 20210917 0 54.67 55.16 52.7 54.98 1762700 54.98 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20210917 0 48.44 48.78 47.75 47.8 67119 45.9891 down down correct
OMCL.US Omnicell Inc 20210917 0 162.45 162.45 158.69 160.58 509800 160.58 down up incorrect
OMEG.US Omega Alpha SPAC 20210917 0 9.69 9.69 9.69 9.69 4800 9.69
OMER.US Omeros Corporation 20210917 0 15.83 15.99 15.37 15.98 790300 15.98 up up correct
OMEX.US Odyssey Marine Exploration Inc 20210917 0 6.36 6.64 6.24 6.6 93300 6.6 up down incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20210917 0 22.12 23.942 20.42 21.96 943300 21.96 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20210917 0 14.05 14.4 13.25 13.39 1561000 13.39 down down correct
OMP.US Oasis Midstream Partners LP 20210917 0 20.8 20.9877 20.3301 20.45 1186608 19.9993 down down correct
OMQS.US OMNIQ Corp. Common Stock 20210917 0 9.25 9.36 8.91 8.99 12000 8.99 down down correct
ON.US ON Semiconductor Corporation 20210917 0 49.29 49.4 48.09 48.89 7266100 48.89 down down correct
ONB.US Old National Bancorp 20210917 0 15.91 16.08 15.81 15.96 5261194 15.8357 up up correct
ONCR.US Oncorus Inc 20210917 0 10 10.22 9.6 9.64 322200 9.64 down down correct
ONCS.US OncoSec Medical Incorporated 20210917 0 2 2.19 2 2.19 174700 2.19 up up correct
ONCT.US Oncternal Therapeutics Inc 20210917 0 4.16 4.25 4.1 4.24 409300 4.24 up up correct
ONCY.US Oncolytics Biotech Inc 20210917 0 2.06 2.06 2 2.01 146400 2.01 down down correct
ONDS.US Ondas Holdings Inc 20210917 0 8.22 8.4 7.78 7.8 942200 7.8 down down correct
ONEM.US 1Life Healthcare Inc 20210917 0 24.04 25.227 23.55 25.16 3515200 25.16 up up correct
ONEW.US OneWater Marine Inc 20210917 0 40.54 41.32 39.97 40.68 157800 40.68 up up correct
ONTX.US Onconova Therapeutics Inc 20210917 0 4.88 5.14 4.74 5.11 258300 5.11 up down incorrect
ONVO.US Organovo Holdings Inc 20210917 0 7.26 7.9 7.26 7.53 69100 7.53 up up correct
OPBK.US OP Bancorp 20210917 0 9.91 9.91 9.76 9.82 33839 9.7414 down down correct
OPCH.US Option Care Health Inc 20210917 0 25.66 25.87 25.47 25.75 5717300 25.75 up up correct
OPEN.US Opendoor Technologies Inc 20210917 0 17.92 18.38 17.7 18.33 16449300 18.33 up up correct
OPGN.US OpGen Inc 20210917 0 3.2 3.27 3.08 3.27 1287700 3.27 up up correct
OPHC.US OptimumBank Holdings Inc 20210917 0 4.63 4.76 4.51 4.51 31800 4.51 down down correct
OPI.US Office Properties Income Trust 20210917 0 25.27 25.52 25.04 25.29 758479 25.29 up up correct
OPINL.US Office Properties Income Trust 20210917 0 27.097 27.11 26.86 27.03 24700 26.6432 down down correct
OPK.US OPKO Health Inc 20210917 0 3.82 3.97 3.73 3.94 9739400 3.94 up down incorrect
OPNT.US Opiant Pharmaceuticals Inc 20210917 0 23.62 24.1 21.9 22.38 117700 22.38 down down correct
OPOF.US Old Point Financial Corporation 20210917 0 21.95 22 20.72 20.72 33766 20.605 down down correct
OPRA.US Opera Limited 20210917 0 9.16 9.29 8.95 9.06 47300 9.06 down down correct
OPRT.US Oportun Financial Corporation 20210917 0 24.16 24.5 23.86 24.46 88700 24.46 up up correct
OPRX.US OptimizeRx Corporation 20210917 0 69.76 71.99 69.11 71.5 610700 71.5 up up correct
OPT.US Opthea Limited 20210917 0 7.68 7.68 7.15 7.59 2614 7.59 down down correct
OPTN.US OptiNose Inc 20210917 0 2.84 2.94 2.78 2.85 547700 2.85 up down incorrect
ORGN.US Origin Materials Inc 20210917 0 7.19 7.63 7.07 7.41 7446260 7.41 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20210917 0 1.57 1.69 1.57 1.6899 25954 1.6899 up up correct
ORGO.US Organogenesis Holdings Inc 20210917 0 15.83 17.09 15.6 16.66 4006700 16.66 up up correct
ORGS.US Orgenesis Inc 20210917 0 4.98 5.08 4.88 5.08 46800 5.08 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20210917 0 9.85 9.85 9.85 9.85 0 9.85
ORIAU.US Orion Biotech Opportunities Corp 20210917 0 9.96 9.96 9.96 9.96 0 9.96
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20210917 0 0.87 0.87 0.8496 0.8496 5859 0.8496 down down correct
ORIC.US ORIC Pharmaceuticals Inc 20210917 0 26 26.7 24.8 25.22 1587500 25.22 down down correct
ORLY.US O'Reilly Automotive Inc 20210917 0 600.74 607.3 597.6 599.34 973300 599.34 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20210917 0 20.72 20.9 19.44 20.5 993600 20.5 down up incorrect
ORRF.US Orrstown Financial Services Inc 20210917 0 23.13 23.43 22.5 22.51 79252 22.3311 down down correct
ORTX.US Orchard Therapeutics plc 20210917 0 2.92 2.93 2.82 2.82 563100 2.82 down up incorrect
OSAT.US Orbsat Corp Common Stock 20210917 0 5.38 5.8 5.35 5.35 486800 5.35 down down correct
OSATW.US Orbsat Corp Warrants 20210917 0 2.55 2.621 2.55 2.621 3932 2.621 up up correct
OSBC.US Old Second Bancorp Inc 20210917 0 12.15 12.36 11.95 12.31 337506 12.2634 up up correct
OSIS.US OSI Systems Inc 20210917 0 92.85 93.88 92.16 93.19 268000 93.19 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20210917 0 3.02 3.11 2.88 2.88 207500 2.88 down down correct
OSPN.US OneSpan Inc 20210917 0 19.52 20.35 19.39 19.67 2546400 19.67 up up correct
OSS.US One Stop Systems Inc 20210917 0 5.47 5.68 5.31 5.32 76800 5.32 down down correct
OSTK.US Overstock.com Inc 20210917 0 71 75.03 71 73.75 3654200 73.75 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20210917 0 9.67 9.73 9.62 9.73 30200 9.73 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20210917 0 9.95 9.978 9.95 9.978 2100 9.978 up down incorrect
OSTRW.US Oyster Enterprises Acquisition Corp 20210917 0 0.548 0.55 0.548 0.55 1300 0.55 up up correct
OSUR.US OraSure Technologies Inc 20210917 0 11.5 13.38 11.48 13.38 5268300 13.38 up up correct
OSW.US OneSpaWorld Holdings Limited 20210917 0 10.05 10.39 9.735 9.96 788000 9.96 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20210917 0 9.96 9.96 9.94 9.95 496400 9.95 down down correct
OTECU.US OceanTech Acquisitions I Corp. Units 20210917 0 10.367 10.367 10.31 10.31 1000 10.31 down up incorrect
OTECW.US OceanTech Acquisitions I Corp. Warrant 20210917 0 0.469 0.47 0.45 0.47 2600 0.47 up up correct
OTEX.US Open Text Corporation 20210917 0 52.02 52.51 51.03 51.17 895805 50.9268 down down correct
OTIC.US Otonomy Inc 20210917 0 1.61 1.75 1.59 1.75 276600 1.75 up up correct
OTLK.US Outlook Therapeutics Inc 20210917 0 2.36 2.43 2.34 2.41 1248400 2.41 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20210917 0 0.2299 0.2299 0.19 0.2115 2719 0.2115 down down correct
OTLY.US Oatly Group AB 20210917 0 16.21 16.63 16.02 16.27 4133100 16.27 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20210917 0 5.55 6.05 5.55 5.74 87300 5.74 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20210917 0 0.86 0.865 0.8475 0.85 16921 0.85 down up incorrect
OTRA.US OTR Acquisition Corp 20210917 0 10.05 10.05 10.05 10.05 0 10.05
OTRAU.US OTR Acquisition Corp 20210917 0 10.27 10.27 10.27 10.27 0 10.27
OTRAW.US OTR Acquisition Corp 20210917 0 0.55 0.55 0.55 0.55 10 0.55
OTRK.US Ontrak Inc 20210917 0 10.75 11.13 10.4 11.02 546644 11.02 up up correct
OTRKP.US Ontrak Inc 20210917 0 17.11 17.11 16.75 16.78 13700 16.1531 down down correct
OTTR.US Otter Tail Corporation 20210917 0 55.78 55.85 54.73 54.98 421881 54.6599 down up incorrect
OUST.US WT 20210917 0 1.56 1.67 1.56 1.67 4881 1.67 up up correct
OVBC.US Ohio Valley Banc Corp 20210917 0 27.83 28.44 27.83 28.38 3653 28.1625 up up correct
OVID.US Ovid Therapeutics Inc 20210917 0 3.44 3.51 3.37 3.37 527900 3.37 down down correct
OVLY.US Oak Valley Bancorp 20210917 0 17.52 18.63 17.29 18.19 8600 18.19 up up correct
OWSCX.US OWSCX 20210917 0 21.66 21.66 21.66 21.66 0 21.66
OXACU.US Oxbridge Acquisition Corp. Unit 20210917 0 10.105 10.12 10.105 10.12 2400 10.12 up up correct
OXBR.US Oxbridge Re Holdings Limited 20210917 0 3.06 3.11 3.01 3.1 70000 3.1 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20210917 0 0.1702 0.1899 0.1702 0.1801 22916 0.1801 up up correct
OXLC.US Oxford Lane Capital Corp 20210917 0 7.14 7.18 7.13 7.15 471940 6.9643 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20210917 0 26.07 26.124 26.07 26.11 8100 25.6931 up up correct
OXLCM.US Oxford Lane Capital Corp 20210917 0 25.31 25.325 25.3 25.3 1112 24.8812 down down correct
OXLCP.US Oxford Lane Capital Corp 20210917 0 25.43 25.55 25.43 25.43 8900 25.0412
OXSQ.US Oxford Square Capital Corp 20210917 0 4.27 4.2944 4.16 4.2 277241 4.0969 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20210917 0 25.19 25.19 25.07 25.07 7300 24.7274 down down correct
OXSQZ.US Oxford Square Capital Corp. 20210917 0 25.45 25.56 25.26 25.332 2600 24.9452 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20210917 0 10.085 10.085 10.08 10.08 900 10.08 down down correct
OYST.US Oyster Point Pharma Inc 20210917 0 13.32 13.415 13.04 13.1 251000 13.1 down down correct
OZK.US Bank OZK 20210917 0 41 41.51 40.48 40.77 2264946 40.4974 down up incorrect
OZON.US Ozon Holdings PLC 20210917 0 52.2 52.59 51.04 51.18 1155300 51.18 down down correct
PAA.US Plains All American Pipeline L.P 20210917 0 9.88 9.88 9.45 9.47 10816860 9.3073 down down correct
PAAS.US Pan American Silver Corp 20210917 0 24.53 24.68 24.19 24.39 2534654 24.301 down down correct
PACB.US Pacific Biosciences of California Inc 20210917 0 27.92 29.53 27.61 29.44 3217400 29.44 up up correct
PACW.US PacWest Bancorp 20210917 0 41.53 42.37 41.465 42.03 1940708 41.8154 up up correct
PACX.US Pioneer Merger Corp 20210917 0 9.94 9.95 9.91 9.94 131200 9.94
PACXU.US Pioneer Merger Corp 20210917 0 10.24 10.26 10.222 10.26 3900 10.26 up up correct
PACXW.US Pioneer Merger Corp 20210917 0 1.02 1.07 1.02 1.025 163697 1.025 up up correct
PAE.US PAE Incorporated 20210917 0 5.85 6.01 5.79 5.9 1032300 5.9 up up correct
PAFOU.US Pacifico Acquisition Corp Unit 20210917 0 10.05 10.05 10.03 10.05 1400 10.05
PAGP.US Plains GP Holdings L.P 20210917 0 10.45 10.55 10.095 10.15 3502746 9.9889 down down correct
PAHC.US Phibro Animal Health Corporation 20210917 0 21.36 21.67 20.71 21.65 357362 21.5329 up up correct
PAIC.US Petra Acquisition Inc 20210917 0 10.06 10.07 10.06 10.07 40000 10.07 up up correct
PAICU.US Petra Acquisition Inc 20210917 0 10.572 10.572 10.572 10.572 0 10.572
PAICW.US Petra Acquisition Inc 20210917 0 0.55 0.55 0.5398 0.54 6211 0.54 down down correct
PALI.US Palisade Bio Inc 20210917 0 2.79 2.93 2.74 2.74 325200 2.74 down down correct
PALT.US Paltalk Inc. Common Stock 20210917 0 3.39 3.39 3.16 3.16 27900 3.16 down down correct
PANA.US Panacea Acquisition Corp. II 20210917 0 9.785 9.785 9.785 9.785 0 9.785
PANL.US Pangaea Logistics Solutions Ltd 20210917 0 5.95 6 5.51 5.54 1295781 5.4918 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20210917 0 485 485.95 475.15 476.37 1679800 476.37 down down correct
PAQC.US Provident Acquisition Corp 20210917 0 9.73 9.74 9.73 9.73 700 9.73
PAQCU.US Provident Acquisition Corp 20210917 0 10 10 10 10 0 10
PASG.US Passage Bio Inc 20210917 0 11.78 12.1 11.37 11.66 1867300 11.66 down up incorrect
PATI.US Patriot Transportation Holding Inc 20210917 0 11.91 12.07 11.82 12.07 4824 8.9909 up up correct
PATK.US Patrick Industries Inc 20210917 0 80.07 81.71 77.99 79.81 295619 79.81 down down correct
PAVM.US PAVmed Inc 20210917 0 7.58 8.19 7.56 8.14 3095100 8.14 up up correct
PAVMW.US PAVmed Inc 20210917 0 2.61 3.24 2.61 3.24 1100 3.24 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20210917 0 6.14 6.56 6.14 6.56 19210 6.56 up down incorrect
PAX.US Patria Investments Limited 20210917 0 17.26 17.57 17.13 17.56 285600 17.4161 up up correct
PAYA.US Paya Holdings Inc 20210917 0 11.24 11.33 10.99 10.99 1923100 10.99 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20210917 0 9.75 10.12 9.75 9.87 14266200 9.87 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20210917 0 2.16 2.41 2.16 2.34 90606 2.34 up up correct
PAYS.US PaySign Inc 20210917 0 2.97 2.97 2.75 2.89 627400 2.89 down down correct
PAYX.US Paychex Inc 20210917 0 109.53 109.53 107.92 108.78 3614539 108.198 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20210917 0 14.11 14.61 13.18 13.3 55500 13.3 down down correct
PBCT.US People's United Financial Inc 20210917 0 15.99 16.255 15.94 16.02 8585358 15.8519 up up correct
PBCTP.US People's United Financial Inc 20210917 0 28.91 29.05 28.89 28.97 11920 28.6088 up up correct
PBFS.US Pioneer Bancorp Inc 20210917 0 12.24 13 11.73 13 56300 13 up up correct
PBHC.US Pathfinder Bancorp Inc 20210917 0 15.92 16.5 15.92 16.5 2045 16.4291 up up correct
PBIP.US Prudential Bancorp Inc 20210917 0 14.6 14.64 14.51 14.64 12855 14.5678 up down incorrect
PBLA.US Panbela Therapeutics Inc 20210917 0 2.27 2.28 2.16 2.16 65900 2.16 down up incorrect
PBPB.US Potbelly Corporation 20210917 0 6.79 6.99 6.75 6.99 50601 6.99 up down incorrect
PBTS.US Powerbridge Technologies Co. Ltd 20210917 0 1.31 1.35 1.28 1.34 1747900 1.34 up up correct
PBYI.US Puma Biotechnology Inc 20210917 0 7.14 7.14 6.85 6.9 1680200 6.9 down down correct
PCAR.US PACCAR Inc 20210917 0 83.6782 83.6782 80.95 81.55 4615349 79.8632 down down correct
PCB.US PCB Bancorp 20210917 0 20 20.06 18.89 19.12 144127 19.0219 down down correct
PCH.US PotlatchDeltic Corporation 20210917 0 52.48 53.45 52.47 53.02 1206851 49.0698 up up correct
PCOM.US Points International Ltd 20210917 0 17.14 17.68 16.84 17.68 10000 17.68 up up correct
PCRX.US Pacira BioSciences Inc 20210917 0 55.53 56.02 54.83 55.94 592200 55.94 up up correct
PCSA.US Processa Pharmaceuticals Inc 20210917 0 7.86 7.91 7.552 7.91 42400 7.91 up up correct
PCSB.US PCSB Financial Corporation 20210917 0 17.67 18.49 17.49 18.28 156543 18.2221 up down incorrect
PCT.US PureCycle Technologies Inc 20210917 0 13.28 13.4 12.605 12.92 1797400 12.92 down up incorrect
PCTI.US PCTEL Inc 20210917 0 6.37 6.44 6.34 6.39 55504 6.3322 up down incorrect
PCTTU.US PureCycle Technologies Inc 20210917 0 17.38 17.38 17.38 17.38 0 17.38
PCTTW.US PureCycle Technologies Inc 20210917 0 5.17 5.19 5.055 5.055 2165 5.055 down down correct
PCTY.US Paylocity Holding Corporation 20210917 0 276.95 279.16 272.885 275.45 647500 275.45 down down correct
PCVX.US Vaxcyte Inc 20210917 0 26.53 26.55 25.27 25.36 1128400 25.36 down down correct
PCYG.US Park City Group Inc 20210917 0 5.27 5.38 5.16 5.38 30700 5.38 up up correct
PCYO.US Pure Cycle Corporation 20210917 0 13.1 13.53 13 13.47 420600 13.47 up up correct
PDCE.US PDC Energy Inc 20210917 0 45.54 45.98 43.79 44.05 2090027 43.4802 down down correct
PDCO.US Patterson Companies Inc 20210917 0 31.51 31.745 30.84 30.98 1821692 30.7302 down down correct
PDD.US Pinduoduo Inc 20210917 0 101.66 102 99.04 100.73 6694200 100.73 down down correct
PDEX.US Pro 20210917 0 25.82 26.4 25.32 26.4 84500 26.4 up up correct
PDFS.US PDF Solutions Inc 20210917 0 22.69 22.93 22.47 22.9 270500 22.9 up up correct
PDLB.US PDL Community Bancorp 20210917 0 13.93 14.34 13.93 14.34 27300 14.34 up up correct
PDSB.US PDS Biotechnology Corporation 20210917 0 15.31 15.31 14.8 14.93 500300 14.93 down down correct
PDSKX.US PDSKX 20210917 0 27.87 27.87 27.87 27.87 0 27.67
PDSRX.US PDSRX 20210917 0 27.79 27.79 27.79 27.79 0 27.611
PDSYX.US PDSYX 20210917 0 27.99 27.99 27.99 27.99 0 27.789
PEB.US PH 20210917 0 25.21 25.4338 25.21 25.3 5273 24.989 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20210917 0 28 28.35 26.31 27.06 108334 26.8974 down down correct
PEBO.US Peoples Bancorp Inc 20210917 0 30.65 31.48 30.42 30.49 784960 30.1511 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20210917 0 30.21 30.76 29.05 29.11 3100871 28.8683 down down correct
PEGA.US Pegasystems Inc 20210917 0 132 132.62 129.49 131.93 647346 131.8642 down down correct
PENN.US Penn National Gaming Inc 20210917 0 76.09 77.62 73.6 74.59 6555000 74.59 down down correct
PEP.US PepsiCo Inc 20210917 0 155.23 155.5 153.83 154.13 8127397 153.0955 down down correct
PERI.US Perion Network Ltd 20210917 0 19.09 19.1 18.55 18.93 227100 18.93 down down correct
PESI.US Perma 20210917 0 6.24 6.77 6.11 6.49 49000 6.49 up up correct
PETQ.US PetIQ Inc 20210917 0 25.3 25.7 24.9 24.98 802300 24.98 down down correct
PETS.US PetMed Express Inc 20210917 0 27.49 27.7 26.7601 26.89 614149 26.6337 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20210917 0 3.03 3.05 2.9 3 136300 3 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20210917 0 0.7801 0.7801 0.75 0.75 11556 0.75 down down correct
PETZ.US TDH Holdings Inc 20210917 0 2 2.03 1.94 1.94 34300 1.94 down down correct
PFALX.US PFALX 20210917 0 9.72 9.72 9.72 9.72 0 9.72
PFBC.US Preferred Bank 20210917 0 61.45 62.93 61.28 62.73 192186 62.3798 up up correct
PFC.US Premier Financial Corp 20210917 0 29.27 30.7 29.12 30.5 563062 30.235 up up correct
PFDR.US Pathfinder Acquisition Corporation 20210917 0 9.85 9.87 9.85 9.87 6000 9.87 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20210917 0 9.97 9.97 9.97 9.97 0 9.97
PFDRW.US Pathfinder Acquisition Corporation 20210917 0 0.75 0.8101 0.716 0.7901 43311 0.7901 up down incorrect
PFFLX.US PFFLX 20210917 0 9.72 9.72 9.72 9.72 0 9.72
PFG.US Principal Financial Group Inc 20210917 0 65.3 66.37 64.66 65.16 2344242 64.572 down up incorrect
PFHD.US Professional Holding Corp 20210917 0 18.42 19.31 18.16 19.25 54900 19.25 up up correct
PFIE.US Profire Energy Inc 20210917 0 1.04 1.04 1.01 1.03 65100 1.03 down up incorrect
PFIN.US P&F Industries Inc 20210917 0 6.49 6.79 6.49 6.79 3500 6.79 up down incorrect
PFIS.US Peoples Financial Services Corp 20210917 0 44.84 45.25 44.31 44.35 101957 44.0025 down up incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20210917 0 9.72 9.72 9.72 9.72 0 9.5235
PFLT.US PennantPark Floating Rate Capital Ltd 20210917 0 12.73 12.83 12.65 12.77 248886 12.4975 up down incorrect
PFMT.US Performant Financial Corporation 20210917 0 4.5 4.55 4.31 4.41 335000 4.41 down up incorrect
PFSW.US PFSweb Inc 20210917 0 13.07 13.21 12.91 13.07 41000 13.07
PFTAU.US Portage Fintech Acquisition Corporation Unit 20210917 0 10 10 10 10 0 10
PFX.US Phenixfin Corporation 20210917 0 41.0101 43 41.0101 42.8881 4826 42.8881 up up correct
PFXNL.US PhenixFIN Corporation 20210917 0 25.438 25.438 25.438 25.438 0 25.0562
PGC.US Peapack 20210917 0 32.55 32.94 32.04 32.32 303591 32.275 down down correct
PGEN.US Precigen Inc 20210917 0 5.49 5.66 5.34 5.48 3203200 5.48 down down correct
PGNY.US Progyny Inc 20210917 0 61.98 62.89 61.1 61.56 7243000 61.56 down down correct
PGRW.US Progress Acquisition Corp 20210917 0 9.72 9.75 9.71 9.75 9900 9.75 up up correct
PGRWU.US Progress Acquisition Corp 20210917 0 9.95 10 9.94 9.99 12300 9.99 up down incorrect
PGRWW.US Progress Acquisition Corp 20210917 0 0.55 0.5899 0.55 0.5899 5532 0.5899 up up correct
PHAR.US Pharming Group NV 20210917 0 9.7 9.7 9.7 9.7 400 9.7
PHAS.US PhaseBio Pharmaceuticals Inc 20210917 0 2.89 2.96 2.84 2.89 425100 2.89
PHAT.US Phathom Pharmaceuticals Inc 20210917 0 33.14 34.43 32.25 33.65 169000 33.65 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20210917 0 2.62 2.7 2.62 2.63 1700 2.63 up up correct
PHIC.US Population Health Investment Co. Inc 20210917 0 9.79 9.79 9.78 9.78 1800 9.78 down down correct
PHICU.US Population Health Investment Co. Inc 20210917 0 10.055 10.055 10.055 10.055 0 10.055
PHICW.US Population Health Investment Co. Inc 20210917 0 0.8 0.8 0.8 0.8 300 0.8
PHIO.US Phio Pharmaceuticals Corp 20210917 0 2.15 2.28 2.05 2.28 1648200 2.28 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20210917 0 0.1676 0.1749 0.1356 0.1749 9696 0.1749 up up correct
PHUN.US Phunware Inc 20210917 0 1 1.055 0.985 1.05 1042700 1.05 up up correct
PHUNW.US Phunware Inc 20210917 0 0.1801 0.1803 0.1801 0.1803 602 0.1803 up up correct
PHVS.US Pharvaris N.V 20210917 0 17.324 19 17.324 18.154 5800 18.154 up up correct
PI.US Impinj Inc 20210917 0 57.12 58.2 55.5 57.4 832500 57.4 up up correct
PIIVX.US PIIVX 20210917 0 44.86 44.86 44.86 44.86 0 44.86
PINC.US Premier Inc 20210917 0 39.34 39.76 38.79 38.98 4047652 38.7775 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20210917 0 5.79 5.86 5.655 5.85 1518400 5.85 up down incorrect
PIXY.US ShiftPixy Inc 20210917 0 1.26 1.26 1.21 1.25 639700 1.25 down down correct
PKBK.US Parke Bancorp Inc 20210917 0 21.15 21.21 21.03 21.17 24653 21.0167 up down incorrect
PKOH.US Park 20210917 0 23.98 24.21 22.8 22.84 177009 22.7159 down up incorrect
PLAB.US Photronics Inc 20210917 0 14.25 14.29 13.85 14.02 1327400 14.02 down up incorrect
PLAY.US Dave & Buster's Entertainment Inc 20210917 0 36.47 37.205 35.85 36.42 3568300 36.42 down down correct
PLBC.US Plumas Bancorp 20210917 0 31.7 32.45 31.6537 31.82 5454 31.7003 up up correct
PLBY.US PLBY Group Inc 20210917 0 22.98 23.5 22.71 22.94 1909100 22.94 down down correct
PLCE.US The Children's Place Inc 20210917 0 84.34 86.38 82.17 83.16 781000 83.16 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20210917 0 1.1 1.15 1.088 1.15 20700 1.15 up up correct
PLL.US Piedmont Lithium Inc 20210917 0 53.03 53.99 52.8 53.63 304300 53.63 up up correct
PLMI.US Plum Acquisition Corp. I 20210917 0 9.73 9.73 9.73 9.73 0 9.73
PLMIU.US Plum Acquisition Corp. I 20210917 0 9.86 9.86 9.86 9.86 0 9.86
PLMIW.US Plum Acquisition Corp. I 20210917 0 0.7501 0.7647 0.72 0.7426 9289 0.7426 down down correct
PLMR.US Palomar Holdings Inc 20210917 0 87.62 88.558 86.14 86.45 522900 86.45 down down correct
PLPC.US Preformed Line Products Company 20210917 0 69.83 70.04 65.67 65.88 50343 65.4702 down down correct
PLRX.US Pliant Therapeutics Inc 20210917 0 19 19.21 18.19 18.24 621995 18.24 down down correct
PLSE.US Pulse Biosciences Inc 20210917 0 21.01 22.92 20.72 22.86 145700 22.86 up up correct
PLTK.US Playtika Holding Corp 20210917 0 28.71 28.73 26.87 26.9 4353000 26.9 down up incorrect
PLUG.US Plug Power Inc 20210917 0 25.01 26.53 24.99 26.47 23822900 26.47 up up correct
PLUS.US ePlus inc 20210917 0 106.09 106.18 102.09 102.51 174393 51.255 down down correct
PLXP.US PLx Pharma Inc 20210917 0 17.71 18.05 17.18 17.39 504800 17.39 down down correct
PLXS.US Plexus Corp 20210917 0 91.64 91.64 88.24 89.04 502600 89.04 down down correct
PLYA.US Playa Hotels & Resorts N.V 20210917 0 7.48 7.58 7.18 7.21 2283900 7.21 down down correct
PMAAX.US PMAAX 20210917 0 11.96 11.96 11.96 11.96 0 11.9201
PMCB.US PharmaCyte Biotech Inc. Common Stock 20210917 0 3.4365 3.6 3.32 3.6 2346800 3.6 up up correct
PMD.US Psychemedics Corporation 20210917 0 7.9 7.97 7.62 7.83 19672 7.7749 down up incorrect
PME.US Pingtan Marine Enterprise Ltd 20210917 0 0.7 0.76 0.68 0.74 364400 0.74 up down incorrect
PMFLX.US PMFLX 20210917 0 11.96 11.96 11.96 11.96 0 11.9134
PMGM.US Priveterra Acquisition Corp 20210917 0 9.63 9.78 9.63 9.77 2700 9.77 up up correct
PMGMU.US Priveterra Acquisition Corp 20210917 0 9.87 9.87 9.86 9.87 1500 9.87
PMGMW.US Priveterra Acquisition Corp 20210917 0 0.6 0.6 0.55 0.55 131803 0.55 down up incorrect
PMIFX.US PMIFX 20210917 0 9.77 9.77 9.77 9.77 0 9.77
PMT.US PC 20210917 0 24.99 24.99 24.96 24.99 122420 24.4795
PMTS.US CPI Card Group Inc. Common Stock 20210917 0 34.91 35.082 32.32 32.61 167600 32.61 down down correct
PMVP.US PMV Pharmaceuticals Inc 20210917 0 29.57 30.11 28.24 29.49 1819200 29.49 down up incorrect
PNBK.US Patriot National Bancorp Inc 20210917 0 9.45 9.63 9.26 9.27 29300 9.27 down down correct
PNFP.US Pinnacle Financial Partners Inc 20210917 0 90 91.23 88.8 90.32 1314862 90.159 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20210917 0 28.94 28.986 28.62 28.62 5300 28.1916 down down correct
PNNT.US PennantPark Investment Corporation 20210917 0 6.44 6.54 6.38 6.38 380163 6.2664 down down correct
PNNTG.US PNNTG 20210917 0 25.3 25.35 25.3 25.314 500 24.9706 up down incorrect
PNRG.US PrimeEnergy Resources Corporation 20210917 0 53.26 55.47 51.27 51.27 11400 51.27 down down correct
PNT.US POINT Biopharma Global Inc 20210917 0 9.53 10.55 9.48 10.07 2822100 10.07 up up correct
PNTG.US The Pennant Group Inc 20210917 0 30.16 32.03 28.83 31.41 341500 31.41 up down incorrect
POAI.US Predictive Oncology Inc 20210917 0 0.999 1.03 0.98 1.01 788100 1.01 up up correct
PODD.US Insulet Corporation 20210917 0 286.95 292.52 284.42 292.45 393200 292.45 up up correct
POLA.US Polar Power Inc 20210917 0 5.9 5.94 5.53 5.7 187300 5.7 down down correct
PONOU.US Pono Capital Corp Unit 20210917 0 10.1 10.1 10.1 10.1 30000 10.1
POOL.US Pool Corporation 20210917 0 469.1 471.35 461.89 464.04 372320 463.3269 down down correct
POPM.US PopMail.com Inc 20210917 0 0.0001 0.0001 0.0001 0.0001 0 0.0001
POSH.US Poshmark Inc 20210917 0 25.89 26.09 25.22 25.22 1643900 25.22 down down correct
POW.US Powered Brands 20210917 0 9.81 9.81 9.81 9.81 0 9.81
POWI.US Power Integrations Inc 20210917 0 108.99 109.55 106 107.19 1168929 107.033 down down correct
POWL.US Powell Industries Inc 20210917 0 23.5 24.33 23.1 23.25 587924 23.0307 down up incorrect
POWRU.US Powered Brands 20210917 0 9.95 9.95 9.95 9.95 0 9.95
POWRW.US Powered Brands 20210917 0 0.6599 0.66 0.6 0.6399 17733 0.6399 down down correct
POWW.US AMMO Inc 20210917 0 6.3 6.43 6.27 6.29 4527400 6.29 down down correct
POWWP.US AMMO Inc 20210917 0 26.53 26.58 26.36 26.36 8200 25.4027 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20210917 0 37.88 38.41 37.45 38.37 1271545 38.0721 up up correct
PPBT.US Purple Biotech Ltd 20210917 0 4.99 5.02 4.93 4.95 57900 4.95 down down correct
PPC.US Pilgrim's Pride Corporation 20210917 0 28.13 28.3 28.05 28.26 1449100 28.26 up down incorrect
PPD.US PPD Inc 20210917 0 46.68 46.815 46.65 46.75 2165900 46.75 up up correct
PPGH.US Poema Global Holdings Corp 20210917 0 9.8753 9.88 9.84 9.87 2041296 9.87 down up incorrect
PPGHU.US Poema Global Holdings Corp 20210917 0 10.3 10.301 10.25 10.28 208600 10.28 down up incorrect
PPGHW.US Poema Global Holdings Corp 20210917 0 0.8 0.8499 0.79 0.8 541446 0.8
PPHPU.US PHP Ventures Acquisition Corp. Units 20210917 0 10.195 10.195 10.195 10.195 200 10.195
PPIH.US Perma 20210917 0 7.69 7.84 7.68 7.78 44200 7.78 up up correct
PPSI.US Pioneer Power Solutions Inc 20210917 0 3.35 3.45 3.31 3.39 65700 3.39 up up correct
PPTA.US Midas Gold Corp. 20210917 0 4.81 4.98 4.79 4.82 253300 4.82 up up correct
PRAA.US PRA Group Inc 20210917 0 40.62 40.97 39.97 40.76 701600 40.76 up up correct
PRAX.US Praxis Precision Medicines Inc 20210917 0 20.68 21.39 19.74 19.96 2082200 19.96 down down correct
PRCH.US Porch Group Inc 20210917 0 19.19 20.1 19.07 19.14 9473500 19.14 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20210917 0 36.66 40.16 36.08 40 579300 40 up up correct
PRDEX.US PREDEX Funds 20210917 0 26.83 26.83 26.83 26.83 0 26.83
PRDO.US Perdoceo Education Corporation 20210917 0 10.49 10.69 10.38 10.61 1185500 10.61 up up correct
PRFT.US Perficient Inc 20210917 0 117 117.64 115.26 115.5 649500 115.5 down down correct
PRFX.US PainReform Ltd 20210917 0 3 3.2 2.92 3.18 225200 3.18 up up correct
PRGS.US Progress Software Corporation 20210917 0 46.35 46.35 45.42 46.09 830105 45.9271 down down correct
PRIM.US Primoris Services Corporation 20210917 0 25.78 26.14 25.58 26.14 573285 26.0125 up up correct
PRIVX.US Sharespost 100 Fund 20210917 0 44.44 44.44 44.44 44.44 0 44.44
PRLD.US Prelude Therapeutics Incorporated 20210917 0 34.75 36.01 33.95 35.2 880600 35.2 up up correct
PRLVX.US PRLVX 20210917 0 44.04 44.04 44.04 44.04 0 44.04
PROC.US Procaps Group S.A. Ordinary Shares 20210917 0 10.15 10.21 10.06 10.21 318700 10.21 up up correct
PROF.US Profound Medical Corp 20210917 0 14.27 14.79 14.19 14.62 32500 14.62 up up correct
PROG.US Progenity Inc 20210917 0 1.039 1.05 1 1.01 6093500 1.01 down down correct
PROV.US Provident Financial Holdings Inc 20210917 0 16.78 17.35 16.73 17.35 17638 17.206 up up correct
PRPH.US ProPhase Labs Inc 20210917 0 4.88 5.1 4.77 5.09 56500 5.09 up up correct
PRPL.US Purple Innovation Inc 20210917 0 22.89 22.89 22.31 22.57 1297800 22.57 down up incorrect
PRPO.US Precipio Inc 20210917 0 2.95 3.13 2.95 3.11 411700 3.11 up up correct
PRQR.US ProQR Therapeutics N.V 20210917 0 8.09 8.71 7.93 8.47 698000 8.47 up up correct
PRSR.US Prospector Capital Corp 20210917 0 9.72 9.73 9.7 9.72 14600 9.72
PRSRU.US Prospector Capital Corp 20210917 0 9.9 9.99 9.9 9.98 841900 9.98 up up correct
PRSRW.US Prospector Capital Corp 20210917 0 0.8199 0.8199 0.7 0.75 18425 0.75 down up incorrect
PRTA.US Prothena Corporation plc 20210917 0 75.65 77.58 74.8 77.07 795600 77.07 up up correct
PRTC.US PureTech Health plc 20210917 0 50.49 50.74 48.75 49.31 3100 49.31 down down correct
PRTG.US Portage Biotech Inc 20210917 0 19.42 20.77 18.9 19.3 111800 19.3 down up incorrect
PRTH.US Priority Technology Holdings Inc 20210917 0 5.21 7.8 5.09 7.45 4493700 7.45 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20210917 0 4.94 4.94 4.76 4.8 784800 4.8 down down correct
PRTS.US CarParts.com Inc 20210917 0 16.95 17.26 16.35 16.41 1010400 16.41 down down correct
PRVA.US Privia Health Group Inc 20210917 0 26.29 27.522 25.72 27.06 1022700 27.06 up up correct
PRVB.US Provention Bio Inc 20210917 0 6.45 6.69 6.27 6.67 1213300 6.67 up up correct
PSA.US PQ 20210917 0 25.35 25.35 25.29 25.29 37119 25.29 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20210917 0 9.65 9.7 9.65 9.66 2400 9.66 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20210917 0 9.87 9.87 9.87 9.87 0 9.87
PSAGW.US Property Solutions Acquisition Corp. II 20210917 0 0.8499 0.8499 0.8499 0.8499 132 0.8499
PSEC.US Prospect Capital Corporation 20210917 0 7.85 7.9 7.78 7.87 3058777 7.6495 up up correct
PSHG.US Performance Shipping Inc 20210917 0 5.1 5.13 5.04 5.07 9000 5.07 down down correct
PSMT.US PriceSmart Inc 20210917 0 81.43 83.05 81.21 82.51 263900 82.51 up up correct
PSNL.US Personalis Inc 20210917 0 21.25 23.04 21.17 22.38 830400 22.38 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20210917 0 18.97 18.97 18.97 18.97 0 18.7651
PSTI.US Pluristem Therapeutics Inc 20210917 0 2.93 3.06 2.92 3 141100 3 up up correct
PSTV.US Plus Therapeutics Inc 20210917 0 1.85 1.97 1.81 1.97 1259300 1.97 up up correct
PSTX.US Poseida Therapeutics Inc 20210917 0 8.2 8.34 7.99 8 621939 8 down down correct
PT.US Pintec Technology Holdings Limited 20210917 0 0.95 0.97 0.85 0.93 141800 0.93 down down correct
PTC.US PTC Inc 20210917 0 125.16 125.58 122.53 123.14 773100 123.14 down up incorrect
PTCT.US PTC Therapeutics Inc 20210917 0 40.96 42.78 40.21 42.63 1049200 42.63 up up correct
PTDEX.US PREDEX 20210917 0 26.98 26.98 26.98 26.98 0 26.98
PTE.US PolarityTE Inc 20210917 0 0.7 0.77 0.7 0.7699 840711 0.7699 up up correct
PTEN.US Patterson 20210917 0 8.05 8.16 7.75 7.88 3277279 7.8577 down down correct
PTGX.US Protagonist Therapeutics Inc 20210917 0 20.436 20.436 15.51 17.53 12287000 17.53 down down correct
PTIC.US PropTech Investment Corporation II 20210917 0 9.75 9.75 9.75 9.75 0 9.75
PTICU.US PropTech Investment Corporation II 20210917 0 9.909 9.909 9.909 9.909 100 9.909
PTICW.US PropTech Investment Corporation II 20210917 0 0.9 0.9 0.9 0.9 0 0.9
PTIX.US Protagenic Therapeutics Inc 20210917 0 1.91 1.95 1.89 1.92 93300 1.92 up up correct
PTIXW.US Protagenic Therapeutics Inc 20210917 0 0.5 0.5699 0.5 0.5699 801 0.5699 up up correct
PTMN.US Portman Ridge Finance Corporation 20210917 0 24.2 24.75 24.2 24.54 86200 23.9468 up up correct
PTNR.US Partner Communications Company Ltd 20210917 0 3.98 4.16 3.98 4 4200 4 up up correct
PTOC.US Pine Technology Acquisition Corp 20210917 0 9.65 9.7 9.65 9.68 4800 9.68 up up correct
PTOCU.US Pine Technology Acquisition Corp 20210917 0 9.877 9.877 9.877 9.877 0 9.877
PTOCW.US Pine Technology Acquisition Corp 20210917 0 0.52 0.52 0.52 0.52 3560 0.52
PTON.US Peloton Interactive Inc 20210917 0 104.177 105.233 102.5 103.42 5869700 103.42 down down correct
PTPI.US Petros Pharmaceuticals Inc 20210917 0 2.01 2.09 1.87 1.87 72700 1.87 down up incorrect
PTRA.US Proterra Inc 20210917 0 10.25 10.55 10.21 10.32 12115800 10.32 up down incorrect
PTRAW.US Proterra Inc 20210917 0 2.6 2.81 2.48 2.667 219200 2.667 up down incorrect
PTRS.US Partners Bancorp 20210917 0 8.25 8.44 8.03 8.41 47207 8.3622 up up correct
PTSI.US P.A.M. Transportation Services Inc 20210917 0 38.87 41.89 38.81 41.89 82700 41.89 up up correct
PTVE.US Pactiv Evergreen Inc 20210917 0 10.82 10.97 10.57 10.94 381600 10.8573 up down incorrect
PUBM.US PubMatic Inc 20210917 0 28.65 28.94 27.55 27.82 1485300 27.82 down down correct
PUCK.US Goal Acquisitions Corp 20210917 0 9.68 9.71 9.68 9.71 3700 9.71 up up correct
PUCKU.US Goal Acquisitions Corp 20210917 0 10.2 10.215 10.14 10.14 2300 10.14 down down correct
PUCKW.US Goal Acquisitions Corp 20210917 0 0.54 0.5954 0.54 0.5895 6471 0.5895 up up correct
PULM.US Pulmatrix Inc 20210917 0 0.76 0.8 0.754 0.8 274600 0.8 up up correct
PUYI.US Puyi Inc 20210917 0 5.357 5.99 5.34 5.872 61900 5.872 up up correct
PVAC.US Penn Virginia Corporation 20210917 0 21.26 21.54 20.62 21.33 502100 21.33 up up correct
PVBC.US Provident Bancorp Inc 20210917 0 15.53 15.725 15.47 15.62 144746 15.5886 up up correct
PWDEX.US PREDEX 20210917 0 26.98 26.98 26.98 26.98 0 26.98
PWFL.US PowerFleet Inc 20210917 0 6.9 7 6.88 7 81300 7 up up correct
PWOD.US Penns Woods Bancorp Inc 20210917 0 23.88 24.01 23.55 23.92 26209 23.6015 up down incorrect
PWP.US Perella Weinberg Partners 20210917 0 13.96 14.2 13.7 13.76 2024700 13.6787 down down correct
PWPPW.US Perella Weinberg Partners 20210917 0 3.53 3.57 3.42 3.49 84850 3.49 down up incorrect
PXLW.US Pixelworks Inc 20210917 0 5.54 5.63 5.26 5.41 1450700 5.41 down up incorrect
PXS.US Pyxis Tankers Inc 20210917 0 0.79 0.81 0.777 0.78 246500 0.78 down down correct
PXSAP.US Pyxis Tankers Inc 20210917 0 17.3585 17.3585 17.22 17.35 1560 16.9727 down down correct
PXSAW.US Pyxis Tankers Inc 20210917 0 0.28 0.28 0.28 0.28 1129 0.28
PYCR.US Paycor HCM Inc. Common Stock 20210917 0 31.14 31.83 30.52 30.67 2744100 30.67 down down correct
PYPD.US PolyPid Ltd 20210917 0 7.68 7.8 7.56 7.78 10900 7.78 up up correct
PYPL.US PayPal Holdings Inc 20210917 0 282.18 282.5 275.92 276.34 8109300 276.34 down down correct
PYR.US PyroGenesis Canada Inc 20210917 0 4.2 4.532 4.2 4.42 163100 4.42 up up correct
PZZA.US Papa John's International Inc 20210917 0 130.86 132.3678 128.43 129.12 624924 128.7784 down down correct
QADA.US QAD Inc 20210917 0 87.24 87.45 87.2 87.38 427800 87.38 up up correct
QADB.US QAD Inc 20210917 0 87.04 87.49 87 87.49 7430 87.49 up up correct
QCOM.US QUALCOMM Incorporated 20210917 0 137.81 138 133.14 133.6 14550480 133.0969 down down correct
QCRH.US QCR Holdings Inc 20210917 0 50.35 51.02 49.66 50.81 164103 50.7541 up up correct
QDEL.US Quidel Corporation 20210917 0 145.18 154.88 144.98 153.48 1323600 153.48 up up correct
QFIN.US 360 DigiTech Inc 20210917 0 21.61 21.61 20.11 20.77 3255253 20.4896 down down correct
QH.US Quhuo Limited 20210917 0 2.72 2.95 2.51 2.75 36300 2.75 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20210917 0 5.95 5.95 5.735 5.78 68400 5.78 down down correct
QIWI.US QIWI plc 20210917 0 8.36 8.4 8.15 8.17 717657 7.883 down down correct
QK.US Q&K International Group Limited 20210917 0 0.626 0.659 0.586 0.63 105900 0.63 up up correct
QLGN.US Qualigen Therapeutics Inc 20210917 0 1.45 1.52 1.42 1.52 266900 1.52 up up correct
QLI.US Qilian International Holding Group Limited 20210917 0 4.08 4.12 3.92 3.92 68500 3.92 down down correct
QLYS.US Qualys Inc 20210917 0 120.82 121.07 117.72 119.3 957000 119.3 down down correct
QMCO.US Quantum Corporation 20210917 0 5.18 5.4 4.98 5.34 957600 5.34 up up correct
QNST.US QuinStreet Inc 20210917 0 18 18.26 17.69 18.07 775100 18.07 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20210917 0 29.78 29.97 29.43 29.47 70555 29.0338 down down correct
QRHC.US Quest Resource Holding Corporation 20210917 0 5.76 5.97 5.6 5.86 96200 5.86 up down incorrect
QRTEA.US Qurate Retail Inc 20210917 0 10.33 10.51 10.245 10.37 5508086 9.1152 up up correct
QRTEB.US Qurate Retail Inc 20210917 0 10.7843 10.7843 10.22 10.22 19699 9.0535 down down correct
QRTEP.US Qurate Retail Inc 20210917 0 109.28 109.28 108.02 108.02 21600 105.9897 down down correct
QRVO.US Qorvo Inc 20210917 0 178.07 178.8 172.52 175.3 1887100 175.3 down down correct
QS.US WT 20210917 0 21.21 21.82 21.1799 21.8 14091644 21.8 up up correct
QSI.US Quantum 20210917 0 8.66 8.85 8.51 8.8 4640600 8.8 up up correct
QSIAW.US Quantum 20210917 0 2 2.24 1.92 2.24 25944 2.24 up up correct
QTNT.US Quotient Limited 20210917 0 2.85 3.04 2.79 2.9 2531900 2.9 up up correct
QTRX.US Quanterix Corporation 20210917 0 47.91 50.95 47.73 50.27 432871 50.27 up up correct
QTT.US Qutoutiao Inc 20210917 0 1.1 1.13 1.09 1.1 755433 11
QUBT.US Quantum Computing Inc. Common Stock 20210917 0 6.33 6.5 5.75 5.79 727300 5.79 down down correct
QUIK.US QuickLogic Corporation 20210917 0 5.94 6.05 5.89 5.97 47500 5.97 up up correct
QUMU.US Qumu Corporation 20210917 0 2.55 2.62 2.51 2.62 135200 2.62 up down incorrect
QURE.US uniQure N.V 20210917 0 36.63 37.3 36.3 36.81 7709700 36.81 up up correct
RACB.US Research Alliance Corp. II 20210917 0 9.84 9.85 9.84 9.85 5700 9.85 up up correct
RADA.US RADA Electronic Industries Ltd 20210917 0 10.12 10.5 10.03 10.5 282600 10.5 up up correct
RADI.US Radius Global Infrastructure Inc 20210917 0 17.45 17.45 16.56 16.68 2730600 16.68 down down correct
RAIL.US FreightCar America Inc 20210917 0 4.99 5.03 4.84 4.94 318200 4.94 down down correct
RAIN.US Rain Therapeutics Inc 20210917 0 15.72 16.19 15.53 15.88 61800 15.88 up up correct
RAM.US Aries I Acquisition Corp 20210917 0 9.88 9.95 9.88 9.9 6100 9.9 up down incorrect
RAMMU.US Aries I Acquisition Corporation 20210917 0 10.17 10.24 10.16 10.2 1300 10.2 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20210917 0 0.639 0.6499 0.639 0.6499 4657 0.6499 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20210917 0 19.22 20.53 18.75 18.75 247500 18.75 down down correct
RAPT.US RAPT Therapeutics Inc 20210917 0 39.1 40.67 38 39.47 1178400 39.47 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20210917 0 97 98.31 95.54 98.27 467300 98.27 up up correct
RAVE.US RAVE Restaurant Group Inc 20210917 0 1.28 1.32 1.25 1.28 1003000 1.28
RAVN.US Raven Industries Inc 20210917 0 57.45 57.75 57.12 57.35 1764100 57.35 down down correct
RBB.US RBB Bancorp 20210917 0 24.61 24.73 24.08 24.1 85103 23.9769 down down correct
RBBN.US Ribbon Communications Inc 20210917 0 6.48 6.5 6.13 6.22 1318900 6.22 down up incorrect
RBCAA.US Republic Bancorp Inc 20210917 0 49.11 49.4 48.26 48.78 285809 48.4976 down down correct
RBCN.US Rubicon Technology Inc 20210917 0 9.94 10.19 9.94 10.19 4600 10.19 up up correct
RBKB.US Rhinebeck Bancorp Inc 20210917 0 10.685 11.31 10.54 11.2 10400 11.2 up up correct
RBNC.US Reliant Bancorp Inc 20210917 0 27.87 28.2 27.61 28.13 128001 28.03 up up correct
RCAT.US Red Cat Holdings Inc 20210917 0 2.48 2.66 2.44 2.47 652800 2.47 down down correct
RCEL.US AVITA Medical Inc 20210917 0 18.59 18.95 18.35 18.63 436700 18.63 up up correct
RCHG.US Recharge Acquisition Corp 20210917 0 9.84 9.89 9.84 9.89 900 9.89 up down incorrect
RCHGU.US Recharge Acquisition Corp 20210917 0 10.14 10.14 10.14 10.14 0 10.14
RCHGW.US Recharge Acquisition Corp 20210917 0 0.6749 0.6801 0.66 0.68 13226 0.68 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20210917 0 11.18 11.18 11.18 11.18 0 10.8211
RCICX.US Resource Credit Income Fund Class C 20210917 0 11.29 11.29 11.29 11.29 0 10.9706
RCII.US Rent 20210917 0 61.86 63.12 61.29 61.98 1072351 61.2436 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20210917 0 11.21 11.21 11.21 11.21 0 10.851
RCILX.US RCILX 20210917 0 11.17 11.17 11.17 11.17 0 10.8311
RCIWX.US Resource Credit Income Fund Class W Shar 20210917 0 11.17 11.17 11.17 11.17 0 10.8311
RCKT.US Rocket Pharmaceuticals Inc 20210917 0 33.96 34.42 33.52 34.2 1004500 34.2 up up correct
RCKY.US Rocky Brands Inc 20210917 0 49.03 49.345 48.6196 48.83 72602 48.617 down down correct
RCLF.US Rosecliff Acquisition Corp I 20210917 0 9.7 9.7 9.7 9.7 0 9.7
RCLFU.US Rosecliff Acquisition Corp I 20210917 0 9.89 9.89 9.89 9.89 9000 9.89
RCLFW.US Rosecliff Acquisition Corp I 20210917 0 0.51 0.55 0.495 0.5483 175114 0.5483 up up correct
RCM.US R1 RCM Inc 20210917 0 21.17 21.775 20.98 21.62 4785500 21.62 up up correct
RCMT.US RCM Technologies Inc 20210917 0 7.8 7.84 6.91 7.11 408100 7.11 down down correct
RCON.US Recon Technology Ltd 20210917 0 3.03 3.05 2.94 2.94 745500 2.94 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20210917 0 3.81 3.94 3.6 3.6 81500 3.6 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20210917 0 1.24 1.37 1.21 1.36 6250 1.36 up up correct
RDBX.US Redbox Entertainment Inc 20210917 0 9.99 10 9.99 9.995 13600 9.995 up up correct
RDCM.US RADCOM Ltd 20210917 0 11.07 11.13 10.84 11.11 11800 11.11 up up correct
RDFN.US Redfin Corporation 20210917 0 49.87 51.74 49.36 51.19 3968500 51.19 up up correct
RDHL.US RedHill Biopharma Ltd 20210917 0 4.81 4.91 4.73 4.89 552100 4.89 up down incorrect
RDI.US Reading International Inc 20210917 0 4.77 4.79 4.61 4.61 45600 4.61 down up incorrect
RDIB.US Reading International Inc 20210917 0 25.02 25.49 24.51 25.49 3857 25.49 up up correct
RDNT.US RadNet Inc 20210917 0 27.9 28.65 27.6 28.61 614900 28.61 up up correct
RDUS.US Radius Health Inc 20210917 0 12.23 12.85 12.15 12.8 872800 12.8 up down incorrect
RDVT.US Red Violet Inc 20210917 0 32.38 32.38 29.94 29.94 84400 29.94 down up incorrect
RDWR.US Radware Ltd 20210917 0 36.16 36.24 35.5 35.7 918500 35.7 down down correct
REAL.US The RealReal Inc 20210917 0 14.44 14.693 13.7 13.84 4602800 13.84 down up incorrect
REAX.US The Real Brokerage Inc. Common Shares 20210917 0 1.85 1.87 1.85 1.87 27700 1.87 up up correct
REDU.US RISE Education Cayman Ltd 20210917 0 0.82 0.83 0.77 0.78 87800 0.78 down down correct
REE.US REE Automotive Ltd. 20210917 0 5.52 5.87 5.39 5.52 1708700 5.52
REEAW.US REE Automotive Equity Warrant 20210917 0 1.065 1.065 1 1.02 26000 1.02 down down correct
REED.US Reed's Inc 20210917 0 0.59 0.78 0.58 0.62 14148800 0.62 up up correct
REFR.US Research Frontiers Incorporated 20210917 0 2.47 2.56 2.38 2.47 209600 2.47
REG.US Regency Centers Corporation 20210917 0 69.01 69.5 67.88 68.31 2377973 67.7159 down up incorrect
REGI.US Renewable Energy Group Inc 20210917 0 48.54 48.99 47.2 48.23 2027200 48.23 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20210917 0 649.17 653 643.29 651.88 761900 651.88 up up correct
REKR.US Rekor Systems Inc 20210917 0 9.76 10.3 9.235 9.69 2963100 9.69 down down correct
RELI.US Reliance Global Group Inc 20210917 0 2.68 2.75 2.6 2.72 24400 2.72 up up correct
RELIW.US Reliance Global Group Inc 20210917 0 0.3202 0.3202 0.3202 0.3202 1510 0.3202
RELL.US Richardson Electronics Ltd 20210917 0 8.93 9.1299 8.9 9.1 57827 9.0545 up up correct
REPH.US Recro Pharma Inc 20210917 0 2.11 2.26 2.1 2.24 269200 2.24 up up correct
REPL.US Replimune Group Inc 20210917 0 32.53 33.97 31.99 32.58 805700 32.58 up up correct
RESN.US Resonant Inc 20210917 0 2.61 2.71 2.59 2.65 593200 2.65 up up correct
RETA.US Reata Pharmaceuticals Inc 20210917 0 107.67 109.98 106.435 109.94 286000 109.94 up up correct
RETO.US ReTo Eco 20210917 0 0.82 0.87 0.8 0.804 50100 0.804 down down correct
REVEU.US Alpine Acquisition Corp Unit 20210917 0 10.05 10.06 10.05 10.06 5200 10.06 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20210917 0 9.75 9.75 9.75 9.75 0 9.75
REVHU.US Revolution Healthcare Acquisition Corp 20210917 0 9.89 9.89 9.84 9.85 8500 9.85 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20210917 0 1.1 1.1 0.95 0.95 4181 0.95 down down correct
REYN.US Reynolds Consumer Products Inc 20210917 0 27.24 27.9 27.24 27.8 806500 27.5852 up up correct
RFIL.US RF Industries Ltd 20210917 0 7.84 8.2 7.81 8.19 25000 8.19 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20210917 0 22.15 22.7 20.02 20.03 95200 20.03 down up incorrect
RGCO.US RGC Resources Inc 20210917 0 22.45 22.95 22.45 22.95 12947 22.759 up up correct
RGEN.US Repligen Corporation 20210917 0 304.83 310.69 301.52 306.9 1174100 306.9 up up correct
RGLD.US Royal Gold Inc 20210917 0 104.98 105.1 103.56 104.59 837237 104.2661 down down correct
RGLS.US Regulus Therapeutics Inc 20210917 0 0.72 0.79 0.71 0.79 843400 0.79 up up correct
RGNX.US REGENXBIO Inc 20210917 0 44.98 45.18 42.93 45.04 1021200 45.04 up up correct
RGP.US Resources Connection Inc 20210917 0 15.02 15.2 14.62 14.69 1002600 14.5804 down down correct
RIBT.US RiceBran Technologies 20210917 0 0.65 0.65 0.58 0.64 402300 0.64 down down correct
RICK.US RCI Hospitality Holdings Inc 20210917 0 67.4 68.795 66.685 68.6 81118 68.5557 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20210917 0 10 10 9.99 9.99 108200 9.99 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20210917 0 10.2 10.27 10.2 10.27 1300 10.27 up down incorrect
RICOW.US Agrico Acquisition Corp. Warrant 20210917 0 0.46 0.46 0.46 0.46 5250 0.46
RIDE.US Lordstown Motors Corp 20210917 0 6.68 7.06 6.642 7.06 10006200 7.06 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20210917 0 3.85 3.96 3.82 3.9 5231300 3.9 up up correct
RILY.US B. Riley Financial Inc 20210917 0 60.31 60.9905 59.75 59.98 676671 59.2414 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20210917 0 25.79 25.89 25.79 25.79 12900 25.4461
RILYM.US RILYM 20210917 0 25.98 26.023 25.98 26.023 3800 25.6247 up up correct
RILYN.US B. Riley Financial Inc 20210917 0 26.343 26.35 26.27 26.3 10300 25.894 down down correct
RILYP.US B. Riley Financial Inc 20210917 0 27 27 26.9 26.99 1700 26.5613 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20210917 0 25.817 25.84 25.81 25.81 2400 25.436 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20210917 0 25.06 25.0887 25.04 25.05 77513 25.05 down down correct
RIOT.US Riot Blockchain Inc 20210917 0 29.294 29.74 28.8 29.3 6782900 29.3 up down incorrect
RIVE.US Riverview Financial Corporation 20210917 0 12.35 12.75 12.34 12.75 19700 12.75 up up correct
RKDA.US Arcadia Biosciences Inc 20210917 0 2.19 2.19 2.11 2.19 175200 2.19
RKLB.US Rocket Lab USA Inc. 20210917 0 16.15 16.15 15.28 15.41 3870100 15.41 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20210917 0 4.81 4.85 4.26 4.59 134094 4.59 down down correct
RLAY.US Relay Therapeutics Inc 20210917 0 36.85 37.55 36.004 37.09 3340700 37.09 up up correct
RLMD.US Relmada Therapeutics Inc 20210917 0 27.18 28.5 27.18 27.56 264004 27.56 up up correct
RLYB.US Rallybio Corporation Common Stock 20210917 0 13.69 13.87 12.52 12.79 871300 12.79 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20210917 0 15.261 15.84 14.91 15.72 71200 15.6515 up up correct
RMBL.US RumbleON Inc 20210917 0 33.75 34.04 32.707 33.59 32300 33.59 down down correct
RMBS.US Rambus Inc 20210917 0 23.48 23.51 23.05 23.37 3123200 23.37 down up incorrect
RMCF.US Rocky Mountain Chocolate Factory Inc 20210917 0 7.95 8.05 7.8 7.93 7500 7.93 down down correct
RMGC.US RMG Acquisition Corp. III 20210917 0 9.65 9.72 9.65 9.72 3700 9.72 up up correct
RMGCU.US RMG Acquisition Corp. III 20210917 0 9.92 9.93 9.9 9.9 10900 9.9 down down correct
RMGCW.US RMG Acquisition Corp. III 20210917 0 0.94 0.94 0.87 0.87 6100 0.87 down down correct
RMNI.US Rimini Street Inc 20210917 0 9.59 9.96 9.48 9.84 615500 9.84 up up correct
RMR.US The RMR Group Inc 20210917 0 33.6322 33.9863 33.25 33.69 180688 33.69 up up correct
RMRM.US RMR Mortgage Trust 20210917 0 10.81 10.88 10.8 10.83 17600 10.83 up up correct
RMTI.US Rockwell Medical Inc 20210917 0 0.63 0.63 0.6 0.61 414500 0.61 down down correct
RNA.US Avidity Biosciences Inc 20210917 0 23.04 24.69 22.775 23.96 2384107 23.96 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20210917 0 2.56 2.59 2.43 2.43 234900 2.43 down down correct
RNDB.US Randolph Bancorp Inc 20210917 0 20.14 21.32 20.14 21.32 12529 21.1975 up up correct
RNLX.US Renalytix Plc 20210917 0 17.99 19.82 17.99 19.8 166700 19.8 up up correct
RNST.US Renasant Corporation 20210917 0 33.04 33.64 32.69 33.28 848118 33.0775 up down incorrect
RNW.US Renew Energy Global PLC 20210917 0 10 10.15 9.725 9.94 215400 9.94 down down correct
RNWK.US RealNetworks Inc 20210917 0 1.66 1.69 1.61 1.68 206700 1.68 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20210917 0 1.45 1.7 1.45 1.67 68000 1.67 up up correct
RNXT.US RenovoRx Inc. Common Stock 20210917 0 7.9 8.08 7.44 7.59 374800 7.59 down down correct
ROAD.US Construction Partners Inc 20210917 0 33.67 34.09 33.08 33.81 334400 33.81 up up correct
ROCC.US Ranger Oil Corporation 20210917 0 21.26 21.54 20.62 21.33 502100 21.33 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20210917 0 9.86 9.86 9.86 9.86 400 9.86
ROCGU.US Roth CH Acquisition IV Co. Unit 20210917 0 10.014 10.014 10.014 10.014 0 10.014
ROCGW.US Roth CH Acquisition IV Co. Warrant 20210917 0 0.5295 0.53 0.5295 0.53 10500 0.53 up down incorrect
ROCK.US Gibraltar Industries Inc 20210917 0 68.8 69.03 67.29 68.95 398800 68.95 up up correct
ROCR.US Roth CH Acquisition III Co 20210917 0 9.9 9.9 9.9 9.9 50700 9.9
ROCRU.US Roth CH Acquisition III Co 20210917 0 10.06 10.06 10.06 10.06 0 10.06
ROCRW.US Roth CH Acquisition III Co 20210917 0 1.185 1.185 1.185 1.185 100 1.185
ROIC.US Retail Opportunity Investments Corp 20210917 0 17.69 17.75 17.18 17.29 1943902 17.1268 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20210917 0 9.99 9.99 9.96 9.96 944600 9.96 down down correct
ROKU.US Roku Inc 20210917 0 323.39 325.81 316.97 324.1 3575500 324.1 up up correct
ROLL.US RBC Bearings Incorporated 20210917 0 213.26 217.99 208.16 214.6 235900 214.6 up up correct
ROOT.US Root Inc 20210917 0 5.98 6.56 5.96 6.1 15396610 6.1 up up correct
ROST.US Ross Stores Inc 20210917 0 114.2 115.78 113.81 114.62 2795257 114.3235 up down incorrect
ROVR.US Rover Group Inc 20210917 0 13.24 14.66 13.19 14.55 4806700 14.55 up down incorrect
ROVRW.US Rover Group Inc 20210917 0 3.82 4.25 3.5 4.09 67800 4.09 up up correct
RPAY.US Repay Holdings Corporation 20210917 0 23.09 23.12 22.43 22.58 1562500 22.58 down down correct
RPD.US Rapid7 Inc 20210917 0 122.91 123.225 119.92 120.38 1036500 120.38 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20210917 0 7.7 8.03 7.528 7.98 67200 7.98 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20210917 0 20.92 21.49 19.57 20.13 1372100 20.13 down down correct
RPRX.US Royalty Pharma plc 20210917 0 38.01 38.95 38.01 38.5 17928292 38.3459 up up correct
RPTX.US Repare Therapeutics Inc 20210917 0 30.37 32.31 30.1 31.5 284400 31.5 up up correct
RRBI.US Red River Bancshares Inc 20210917 0 48.5 48.5 46.93 47.61 60000 47.5478 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20210917 0 22.46 23 22.24 22.72 379600 22.72 up up correct
RRR.US Red Rock Resorts Inc 20210917 0 46.99 48.23 46.3854 47.56 1924171 44.7464 up up correct
RSLS.US ReShape Lifesciences Inc 20210917 0 2.95 3.03 2.91 3.02 1034500 3.02 up up correct
RSSS.US Research Solutions Inc 20210917 0 2.61 2.72 2.59 2.66 118400 2.66 up up correct
RSVR.US Reservoir Media Inc 20210917 0 8.54 8.93 7.94 7.99 1207300 7.99 down down correct
RSVRW.US Reservoir Media Management Inc 20210917 0 1.66 1.66 1.61 1.638 37800 1.638 down down correct
RTLR.US Rattler Midstream LP 20210917 0 12.15 12.18 11.6 11.79 222100 11.5379 down down correct
RTPY.US Reinvent Technology Partners Y 20210917 0 9.91 9.93 9.91 9.93 84300 9.93 up up correct
RTPYU.US Reinvent Technology Partners Y 20210917 0 10.03 10.1 10.03 10.06 19300 10.06 up up correct
RTPYW.US Reinvent Technology Partners Y 20210917 0 1.4 1.4 1.3399 1.39 6706 1.39 down up incorrect
RUBY.US Rubius Therapeutics Inc 20210917 0 20.5 20.99 19.65 20.89 879135 20.89 up down incorrect
RUN.US Sunrun Inc 20210917 0 43.67 45.155 43.4 44.91 14178300 44.91 up up correct
RUSHA.US Rush Enterprises Inc 20210917 0 42.2 43.38 41.82 43.13 613576 42.9767 up down incorrect
RUSHB.US Rush Enterprises Inc 20210917 0 42.26 45.06 41.8 45.04 94445 44.8807 up up correct
RUTH.US Ruth's Hospitality Group Inc 20210917 0 20.36 20.42 19.85 20.23 630200 20.23 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20210917 0 9.89 9.89 9.86 9.86 27300 9.86 down down correct
RVMD.US Revolution Medicines Inc 20210917 0 30.02 31.48 29.39 31.23 1524300 31.23 up up correct
RVNC.US Revance Therapeutics Inc 20210917 0 26.51 27.92 26.26 27.84 1027300 27.84 up down incorrect
RVPH.US Reviva Pharmaceuticals Holdings Inc 20210917 0 4.17 4.48 4.1 4.47 148500 4.47 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20210917 0 0.3499 0.3904 0.3499 0.3904 34455 0.3904 up up correct
RVSB.US Riverview Bancorp Inc 20210917 0 7.42 7.53 7.23 7.51 41817 7.4542 up up correct
RWLK.US ReWalk Robotics Ltd 20210917 0 1.26 1.396 1.25 1.35 940200 1.35 up down incorrect
RXDX.US Prometheus Biosciences Inc 20210917 0 25.22 26.5 24.08 26.15 164258 26.15 up up correct
RXRA.US RXR Acquisition Corp 20210917 0 9.78 9.78 9.78 9.78 0 9.78
RXRAU.US RXR Acquisition Corp 20210917 0 9.89 9.89 9.89 9.89 100 9.89
RXRX.US Recursion Pharmaceuticals Inc 20210917 0 24.33 27.38 24.13 26.81 3063100 26.81 up up correct
RXST.US RxSight Inc. Common Stock 20210917 0 12.98 14.3 12.925 13.26 859800 13.26 up up correct
RXT.US Rackspace Technology Inc 20210917 0 15.255 15.67 14.83 14.85 10344984 14.85 down down correct
RYAAY.US Ryanair Holdings plc 20210917 0 115 116 113.56 115.37 259800 115.37 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20210917 0 12.77 13.5 12.49 13.29 549600 13.29 up up correct
RZB.US Reinsurance Group of America Incorporated 20210917 0 28.65 28.7 28.6496 28.65 10657 28.2883
RZLT.US Rezolute Inc 20210917 0 8.65 9.442 8.1 8.1 61000 8.1 down down correct
SABR.US Sabre Corporation 20210917 0 11.12 11.419 11.12 11.31 6058500 11.31 up up correct
SABRP.US Sabre Corporation 20210917 0 145.38 145.47 145.28 145.47 1500 143.6112 up up correct
SABS.US SAB Biotherapeutics Inc 20210917 0 10.02 10.02 10.01 10.01 10400 10.01 down down correct
SAFM.US Sanderson Farms Inc 20210917 0 191.16 192.52 189.59 190.91 352945 190.461 down down correct
SAFT.US Safety Insurance Group Inc 20210917 0 76.78 80.57 76.57 80.49 260993 79.5601 up up correct
SAGE.US Sage Therapeutics Inc 20210917 0 45.1 46.49 44.55 46.4 1223700 46.4 up up correct
SAIA.US Saia Inc 20210917 0 249.22 249.36 242.71 244.81 381700 244.81 down down correct
SAL.US Salisbury Bancorp Inc 20210917 0 50.62 50.8 49.53 49.53 4532 49.2482 down up incorrect
SALM.US Salem Media Group Inc 20210917 0 2.87 3.05 2.87 3 232300 3 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20210917 0 16.12 16.12 15.43 15.69 16252 15.5277 down down correct
SANA.US Sana Biotechnology Inc 20210917 0 25.56 26.03 24.9 24.98 13308528 24.98 down down correct
SANM.US Sanmina Corporation 20210917 0 39.64 39.79 38.17 38.46 1218600 38.46 down down correct
SANW.US S&W Seed Company 20210917 0 2.53 3.05 2.27 2.95 508600 2.95 up up correct
SASR.US Sandy Spring Bancorp Inc 20210917 0 42.63 43.9 42.35 43.83 875820 43.5544 up up correct
SATS.US EchoStar Corporation 20210917 0 24.59 26.26 24.43 26.12 1906700 26.12 up up correct
SAVA.US Cassava Sciences Inc 20210917 0 43.97 48.76 43.11 48.51 6048800 48.51 up up correct
SBAC.US SBA Communications Corporation 20210917 0 352.45 355.67 350.03 352.7 825798 352.1111 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20210917 0 30.45 31.61 30.44 31.61 926559 31.4871 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20210917 0 9.75 9.95 9.7 9.75 425900 9.75
SBEAU.US SilverBox Engaged Merger Corp I 20210917 0 9.94 9.94 9.895 9.94 22000 9.94
SBEAW.US SilverBox Engaged Merger Corp I 20210917 0 0.69 0.69 0.68 0.68 1851 0.68 down up incorrect
SBET.US Sharplink Gaming Ltd 20210917 0 5.09 5.09 4.83 5.03 709600 5.03 down down correct
SBFG.US SB Financial Group Inc 20210917 0 17.86 18.07 17.85 18 17974 17.8926 up up correct
SBGI.US Sinclair Broadcast Group Inc 20210917 0 28.89 29.52 28.595 29.29 897602 29.0396 up up correct
SBLK.US Star Bulk Carriers Corp 20210917 0 24.55 24.63 22.92 22.94 3403020 21.7177 down down correct
SBNY.US Signature Bank 20210917 0 264.37 266.258 260.38 261.68 1032474 261.1842 down down correct
SBNYP.US Signature Bank 20210917 0 26.07 26.1 25.92 26.06 33900 25.7438 down down correct
SBRA.US Sabra Health Care REIT Inc 20210917 0 15.96 15.96 15.68 15.79 2828675 15.4688 down down correct
SBSI.US Southside Bancshares Inc 20210917 0 36.62 37.34 35.5603 36.61 720000 36.2857 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20210917 0 5.43 5.45 5.12 5.21 436600 5.21 down down correct
SBTX.US Silverback Therapeutics Inc 20210917 0 12.54 13.43 12.01 12.55 2315900 12.55 up up correct
SBUX.US Starbucks Corporation 20210917 0 114.54 114.85 113.12 113.41 9261033 112.9231 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20210917 0 9.76 9.76 9.76 9.76 0 9.76
SCAQU.US Stratim Cloud Acquisition Corp 20210917 0 9.84 9.84 9.84 9.84 1000 9.84
SCAQW.US Stratim Cloud Acquisition Corp 20210917 0 0.59 0.62 0.59 0.6197 11100 0.6197 up up correct
SCHL.US Scholastic Corporation 20210917 0 33.79 34.28 32.92 34.25 629105 34.1057 up up correct
SCHN.US Schnitzer Steel Industries Inc 20210917 0 42.32 42.38 40.75 40.99 684608 40.8445 down down correct
SCKT.US Socket Mobile Inc 20210917 0 6.91 6.93 6.59 6.61 126900 6.61 down down correct
SCLE.US Broadscale Acquisition Corp 20210917 0 9.73 9.73 9.71 9.71 700 9.71 down down correct
SCLEU.US Broadscale Acquisition Corp 20210917 0 9.82 9.92 9.82 9.911 2400 9.911 up up correct
SCLEW.US Broadscale Acquisition Corp 20210917 0 0.7426 0.75 0.7269 0.75 10887 0.75 up up correct
SCOA.US Scion Tech Growth I 20210917 0 9.79 9.79 9.76 9.78 34200 9.78 down down correct
SCOAU.US Scion Tech Growth I 20210917 0 10.03 10.03 10.03 10.03 0 10.03
SCOAW.US Scion Tech Growth I 20210917 0 0.759 0.8 0.759 0.8 21300 0.8 up down incorrect
SCOB.US ScION Tech Growth II 20210917 0 9.75 9.75 9.75 9.75 0 9.75
SCOBU.US ScION Tech Growth II 20210917 0 9.86 9.86 9.86 9.86 0 9.86
SCOBW.US ScION Tech Growth II 20210917 0 0.7 0.73 0.7 0.73 3491 0.73 up up correct
SCOR.US comScore Inc 20210917 0 3.83 3.9 3.78 3.86 501700 3.86 up up correct
SCPH.US scPharmaceuticals Inc 20210917 0 5.87 6.51 5.78 6 66900 6 up up correct
SCPL.US SciPlay Corporation 20210917 0 20 20.32 19.445 19.5 1030000 19.5 down down correct
SCPS.US Scopus BioPharma Inc 20210917 0 5.5 5.71 4.91 5.13 514200 5.13 down down correct
SCR.US Score Media and Gaming Inc 20210917 0 34.52 35.03 34 34.28 1628522 34.28 down down correct
SCSC.US ScanSource Inc 20210917 0 34.08 34.3 33.56 34.25 351100 34.25 up down incorrect
SCVL.US Shoe Carnival Inc 20210917 0 34.7 35.25 33.59 33.73 677243 33.6572 down down correct
SCVX.US UN 20210917 0 10.27 10.27 10.27 10.27 0 10.27
SCWX.US SecureWorks Corp 20210917 0 23.01 26.3 22.765 25.98 747200 25.98 up up correct
SCYX.US SCYNEXIS Inc 20210917 0 5.88 6.08 5.84 6.07 98800 6.07 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20210917 0 9.75 9.76 9.73 9.76 301000 9.76 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20210917 0 9.976 10.11 9.976 10.11 5100 10.11 up up correct
SDACW.US Sustainable Development Acquisition I Corp 20210917 0 0.6501 0.66 0.6401 0.66 1110 0.66 up up correct
SDC.US SmileDirectClub Inc 20210917 0 6.47 7.42 6.35 6.7 138688700 6.7 up up correct
SDGR.US Schrödinger Inc 20210917 0 61.74 62.555 60.915 62.42 888300 62.42 up up correct
SDH.US Global Internet of People Inc 20210917 0 2.384 2.492 2.384 2.47 7700 2.47 up up correct
SEAC.US SeaChange International Inc 20210917 0 1.06 1.1 1.06 1.07 607400 1.07 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20210917 0 9.97 10 9.97 9.97 303406 9.97
SEATW.US Vivid Seats Inc. Warrant 20210917 0 1.77 1.79 1.68 1.68 0 1.5724 down down correct
SECO.US Secoo Holding Limited 20210917 0 1.63 1.65 1.6 1.6 31000 1.6 down down correct
SEDG.US SolarEdge Technologies Inc 20210917 0 273.2 283.99 270.96 281.45 1872000 281.45 up up correct
SEED.US Origin Agritech Limited 20210917 0 7.49 8.16 7.41 8.16 67800 8.16 up up correct
SEEL.US Seelos Therapeutics Inc 20210917 0 1.97 2.05 1.91 2 3440600 2 up up correct
SEER.US Seer Inc 20210917 0 36.23 40.45 35.67 37.23 5215786 37.23 up up correct
SEIC.US SEI Investments Company 20210917 0 59.47 59.77 58.865 59.63 3727214 59.2346 up up correct
SELB.US Selecta Biosciences Inc 20210917 0 4.15 4.46 4.09 4.45 3825800 4.45 up up correct
SELF.US Global Self Storage Inc 20210917 0 5.24 5.27 5.215 5.27 31965 5.207 up up correct
SENEA.US Seneca Foods Corporation 20210917 0 46.75 48.98 45.92 47.7 208700 47.7 up down incorrect
SENEB.US Seneca Foods Corporation 20210917 0 48.54 48.69 47.24 47.24 800 47.24 down down correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20210917 0 8.95 9.575 8.29 8.3 476300 8.3 down down correct
SESN.US Sesen Bio Inc 20210917 0 0.919 0.95 0.908 0.908 21470200 0.908 down down correct
SFBC.US Sound Financial Bancorp Inc 20210917 0 44.05 44.73 44.03 44.73 3234 44.549 up up correct
SFBS.US ServisFirst Bancshares Inc 20210917 0 73.34 74.19 72.54 74.17 641117 73.9834 up up correct
SFET.US Safe 20210917 0 1.14 1.17 1.14 1.17 73400 1.17 up up correct
SFIX.US Stitch Fix Inc 20210917 0 34.91 36.15 33.75 35.51 3706700 35.51 up up correct
SFM.US Sprouts Farmers Market Inc 20210917 0 22.92 22.98 22.6 22.75 4388123 22.75 down down correct
SFNC.US Simmons First National Corporation 20210917 0 28.49 29.04 28.13 28.61 2078254 28.4365 up up correct
SFST.US Southern First Bancshares Inc 20210917 0 50.62 50.62 48.61 49.64 72300 49.64 down up incorrect
SFT.US Shift Technologies Inc 20210917 0 7.97 8.005 7.83 7.92 1791296 7.92 down down correct
SGA.US Saga Communications Inc 20210917 0 22.77 23.01 22.77 23.01 4704 22.2339 up up correct
SGBX.US SG Blocks Inc 20210917 0 3.71 3.88 3.68 3.88 37900 3.88 up down incorrect
SGC.US Superior Group of Companies Inc 20210917 0 24.12 24.65 24.12 24.51 64549 24.3942 up up correct
SGEN.US Seagen Inc 20210917 0 154.91 156.56 153.16 156.21 1375900 156.21 up down incorrect
SGH.US SMART Global Holdings Inc 20210917 0 49.9 50.25 48.77 48.78 1932200 48.78 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20210917 0 28.44 28.44 25.38 25.58 1902800 25.58 down up incorrect
SGLB.US Sigma Labs Inc 20210917 0 3.39 3.46 3.31 3.38 110200 3.38 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20210917 0 0.1508 0.1508 0.1508 0.1508 1000 0.1508
SGMA.US SigmaTron International Inc 20210917 0 11.37 11.95 9.6 9.99 728400 9.99 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20210917 0 8 8.075 7.9 8 15200 8
SGMO.US Sangamo Therapeutics Inc 20210917 0 9.27 9.57 9.11 9.55 2226600 9.55 up down incorrect
SGMS.US Scientific Games Corporation 20210917 0 79.2 80.84 76.3 76.52 9738900 76.52 down down correct
SGOC.US SGOCO Group Ltd 20210917 0 5.91 6.12 5.7 6.05 538800 6.05 up up correct
SGRP.US SPAR Group Inc 20210917 0 1.47 1.5 1.45 1.49 79500 1.49 up up correct
SGRY.US Surgery Partners Inc 20210917 0 46.92 48.3 45.81 46.5 419900 46.5 down down correct
SGTX.US Sigilon Therapeutics Inc 20210917 0 6.08 6.56 5.91 6.11 1031100 6.11 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20210917 0 9.67 9.73 9.67 9.73 22500 9.73 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20210917 0 9.93 9.955 9.93 9.93 12100 9.93
SHACW.US SCP & CO Healthcare Acquisition Company 20210917 0 0.55 0.55 0.54 0.55 4313 0.55
SHBI.US Shore Bancshares Inc 20210917 0 17.39 17.58 17.01 17.58 38774 17.4745 up up correct
SHC.US Sotera Health Company 20210917 0 25.61 25.83 25.21 25.24 3164400 25.24 down up incorrect
SHCR.US Sharecare Inc 20210917 0 8.705 9.2 8.51 9.01 17937700 9.01 up up correct
SHCRW.US Sharecare Inc 20210917 0 1.92 2.083 1.89 1.97 132100 1.97 up up correct
SHEN.US Shenandoah Telecommunications Company 20210917 0 29.57 30.49 29.41 30.36 815634 30.2827 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20210917 0 1.4 1.5 1.32 1.49 19467100 1.49 up up correct
SHIPW.US Seanergy Maritime Holdings Corp 20210917 0 0.0622 0.076 0.0621 0.072 87266 0.072 up down incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20210917 0 0.11 0.11 0.105 0.11 6405 0.11
SHLS.US Shoals Technologies Group Inc 20210917 0 32.69 33.987 32.69 32.88 4132400 32.88 up down incorrect
SHO.US PI 20210917 0 25.215 25.49 25.2 25.49 2332 25.49 up up correct
SHOO.US Steven Madden Ltd 20210917 0 38.97 40.01 38.88 39.68 2195500 39.5535 up up correct
SHPW.US WT 20210917 0 1.07 1.08 1.06 1.06 8991 1.06 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20210917 0 9.7 9.7 9.7 9.7 0 9.7
SHQAU.US Shelter Acquisition Corporation I Units 20210917 0 9.91 9.93 9.91 9.93 2900 9.93 up up correct
SHQAW.US Shelter Acquisition Corporation I Warrants 20210917 0 0.54 0.54 0.49 0.49 94100 0.49 down up incorrect
SHYF.US The Shyft Group Inc 20210917 0 42.91 43.13 41.43 42.04 447920 42.0199 down down correct
SI.US PA 20210917 0 24.7 24.75 24.5957 24.6 24966 24.2287 down up incorrect
SIBN.US SI 20210917 0 23.8 24.18 23.41 23.86 526700 23.86 up up correct
SIEB.US Siebert Financial Corp 20210917 0 3.52 3.63 3.45 3.55 79000 3.55 up up correct
SIEN.US Sientra Inc 20210917 0 6.05 6.05 5.92 5.94 639400 5.94 down down correct
SIERU.US Sierra Lake Acquisition Corp Unit 20210917 0 9.93 9.94 9.93 9.93 25700 9.93
SIFY.US Sify Technologies Limited 20210917 0 3.33 3.36 3.25 3.32 787500 3.32 down up incorrect
SIGA.US SIGA Technologies Inc 20210917 0 6.79 6.89 6.6 6.77 1073500 6.77 down down correct
SIGI.US Selective Insurance Group Inc 20210917 0 78.02 78.46 77.2 77.38 727011 77.1083 down down correct
SIGIP.US Selective Insurance Group Inc 20210917 0 26.05 26.05 26.033 26.04 3000 25.7394 down down correct
SILC.US Silicom Ltd 20210917 0 43.2 44.09 42.57 43.9 19300 43.9 up down incorrect
SILK.US Silk Road Medical Inc 20210917 0 59.2 59.48 57.11 58.23 517800 58.23 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20210917 0 75.71 75.71 73.5 74.07 435257 73.5436 down down correct
SINO.US Sino 20210917 0 2.57 2.67 2.5 2.63 172700 2.63 up up correct
SINT.US Sintx Technologies Inc 20210917 0 1.33 1.34 1.28 1.34 439700 1.34 up up correct
SIOX.US Sio Gene Therapies Inc 20210917 0 2.22 2.29 2.2 2.22 952500 2.22
SIRI.US Sirius XM Holdings Inc 20210917 0 6.09 6.14 6.04 6.08 38407968 6.0594 down down correct
SISI.US Shineco Inc 20210917 0 11.9 12.08 11.5 12.05 74815 12.05 up up correct
SITM.US SiTime Corporation 20210917 0 226.64 226.805 218.055 224.67 255500 224.67 down down correct
SIVB.US SVB Financial Group 20210917 0 613.43 623 605 610.41 681000 610.41 down down correct
SIVBP.US SVB Financial Group 20210917 0 27.49 27.49 27.39 27.45 9400 27.1125 down down correct
SJ.US Scienjoy Holding Corporation 20210917 0 4.0898 4.23 4.0898 4.22 4371 4.22 up up correct
SKIN.US The Beauty Health Company 20210917 0 26.06 26.94 25.53 25.87 8523700 25.87 down down correct
SKINW.US The Beauty Health Company 20210917 0 14.96 15.34 14.05 14.28 81400 14.28 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20210917 0 9.67 9.67 9.67 9.67 0 9.67
SKYAU.US Skydeck Acquisition Corp 20210917 0 9.85 9.907 9.85 9.9 23000 9.9 up up correct
SKYAW.US Skydeck Acquisition Corp. Warrants 20210917 0 0.75 0.75 0.75 0.75 478 0.75
SKYT.US SkyWater Technology Inc 20210917 0 32.2 32.5 29.85 30.83 260172 30.83 down down correct
SKYW.US SkyWest Inc 20210917 0 46.18 46.99 45.63 46.66 811100 46.66 up up correct
SLAB.US Silicon Laboratories Inc 20210917 0 146.81 146.81 143.6 144.17 648100 144.17 down up incorrect
SLAC.US WT 20210917 0 0.8 0.85 0.8 0.85 7695 0.85 up up correct
SLAMU.US Slam Corp 20210917 0 9.86 9.87 9.84 9.87 7000 9.87 up up correct
SLAMW.US Slam Corp 20210917 0 0.78 0.78 0.7379 0.75 9182 0.75 down down correct
SLCR.US Silver Crest Acquisition Corporation 20210917 0 9.77 9.78 9.75 9.78 152000 9.78 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20210917 0 10.04 10.05 10.04 10.05 54700 10.05 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20210917 0 0.572 0.6101 0.57 0.57 130618 0.57 down down correct
SLDB.US Solid Biosciences Inc 20210917 0 2.69 2.81 2.645 2.8 568900 2.8 up up correct
SLGC.US Somalogic Inc 20210917 0 10.85 12 10.75 11.94 1096300 11.94 up up correct
SLGCW.US SomaLogic Inc 20210917 0 2.72 2.9 2.58 2.79 122032 2.79 up up correct
SLGG.US Super League Gaming Inc 20210917 0 3.61 3.73 3.52 3.53 360500 3.53 down down correct
SLGL.US Sol 20210917 0 9.79 9.85 9.28 9.47 21400 9.47 down down correct
SLGN.US Silgan Holdings Inc 20210917 0 40.58 40.58 39.26 39.46 1334647 39.3304 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20210917 0 3.05 3.15 2.894 3.09 210200 3.09 up up correct
SLM.US SLM Corporation 20210917 0 17.92 18.27 17.82 18.1 8826085 17.989 up up correct
SLMBP.US SLM Corporation 20210917 0 61.67 61.67 61.67 61.67 386 61.1962
SLN.US Silence Therapeutics plc 20210917 0 21.649 21.649 21.649 21.649 0 21.649
SLNG.US Stabilis Solutions Inc 20210917 0 6.34 6.43 6.3 6.43 7300 6.43 up up correct
SLNH.US Soluna Holdings Inc 20210917 0 8.65 8.85 8.28 8.83 165000 8.83 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20210917 0 25.25 25.25 24.95 25.05 8100 24.4448 down down correct
SLNO.US Soleno Therapeutics Inc 20210917 0 0.93 0.95 0.905 0.95 464600 0.95 up up correct
SLP.US Simulations Plus Inc 20210917 0 44.34 44.63 43.32 43.7 192116 43.7 down up incorrect
SLRC.US SLR Investment Corp 20210917 0 19.58 19.6899 19.4 19.54 282372 18.7132 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20210917 0 1.03 1.13 1.01 1.1 6553100 1.1 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20210917 0 10.22 10.64 9.94 10.53 181200 10.53 up up correct
SLVRU.US SilverSPAC Inc Unit 20210917 0 9.83 9.85 9.83 9.83 25200 9.83
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20210917 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20210917 0 43.78 43.78 41.88 42.12 77281 41.984 down down correct
SMBK.US SmartFinancial Inc 20210917 0 25.15 25.33 25 25.27 80158 25.2135 up up correct
SMCI.US Super Micro Computer Inc 20210917 0 36.21 37.49 36.08 37.25 464700 37.25 up up correct
SMED.US Sharps Compliance Corp 20210917 0 8.74 8.94 8.63 8.69 163800 8.69 down down correct
SMFR.US Sema4 Holdings Corp 20210917 0 9.27 9.55 8.93 9.39 8072400 9.39 up up correct
SMFRW.US Sema4 Holdings Corp 20210917 0 2.85 2.95 2.78 2.895 5303 2.895 up up correct
SMID.US Smith 20210917 0 15.84 16.47 15.8 16.45 14000 16.45 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20210917 0 9.65 9.66 9.6 9.66 14000 9.66 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20210917 0 9.9 10 9.9 10 5900 10 up up correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20210917 0 0.8495 0.8495 0.7998 0.7998 500 0.7998 down down correct
SMIT.US Schmitt Industries Inc 20210917 0 4.24 4.38 4.17 4.19 27300 4.19 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20210917 0 107.02 108.75 106.22 108.72 7200 108.72 up up correct
SMMF.US Summit Financial Group Inc 20210917 0 24.2 24.21 23.91 23.97 51432 23.8078 down down correct
SMMT.US Summit Therapeutics Inc 20210917 0 6.54 6.74 6.29 6.38 473400 6.38 down down correct
SMPL.US The Simply Good Foods Company 20210917 0 35.24 35.24 34.11 34.61 1135500 34.61 down down correct
SMSI.US Smith Micro Software Inc 20210917 0 4.76 4.77 4.62 4.65 548300 4.65 down up incorrect
SMTC.US Semtech Corporation 20210917 0 78.41 78.85 76.79 77.65 1285900 77.65 down down correct
SMTI.US Sanara MedTech Inc 20210917 0 31.41 32.87 31 31.9 6400 31.9 up up correct
SNAX.US Stryve Foods Inc 20210917 0 6.65 7.2 5.97 5.97 312200 5.97 down down correct
SNAXW.US Stryve Foods Inc 20210917 0 0.9 0.925 0.855 0.88 56548 0.88 down down correct
SNBR.US Sleep Number Corporation 20210917 0 94.56 95.85 93.9 95.18 935000 95.18 up up correct
SNCE.US Science 37 Holdings Inc 20210917 0 9.966 9.99 9.966 9.99 800 9.99 up up correct
SNCR.US Synchronoss Technologies Inc 20210917 0 2.29 2.43 2.26 2.43 963700 2.43 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20210917 0 25.1 25.1 25.08 25.08 5894 25.08 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20210917 0 33.89 35.04 33.53 34.6 1046400 34.6 up up correct
SND.US Smart Sand Inc 20210917 0 2.22 2.26 2.21 2.22 96100 2.22
SNDL.US Sundial Growers Inc 20210917 0 0.718 0.725 0.705 0.725 48978200 0.725 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20210917 0 19.39 20.32 19.39 19.8 3046100 19.8 up up correct
SNES.US SenesTech Inc 20210917 0 1.6 1.65 1.57 1.65 69600 1.65 up up correct
SNEX.US StoneX Group Inc 20210917 0 65.27 66.98 64.09 65.35 142200 65.35 up up correct
SNFCA.US Security National Financial Corporation 20210917 0 8.1 8.97 8.02 8.97 107300 8.97 up down incorrect
SNGX.US Soligenix Inc 20210917 0 1.04 1.08 1.03 1.08 630200 1.08 up up correct
SNGXW.US Soligenix Inc. Warrant 20210917 0 0.1198 0.1199 0.1105 0.119 7338 0.119 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20210917 0 5.21 5.4 5.21 5.35 63100 5.35 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20210917 0 19.66 19.89 17.01 17.25 2063100 17.25 down down correct
SNPS.US Synopsys Inc 20210917 0 329.06 331.33 319.83 325.54 2041600 325.54 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20210917 0 6.77 7.92 6.77 7.26 410900 7.26 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20210917 0 9.74 9.74 9.7 9.72 30000 9.72 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20210917 0 9.99 10.01 9.99 10.01 20400 10.01 up down incorrect
SNRHW.US Senior Connect Acquisition Corp. I 20210917 0 0.6412 0.6499 0.603 0.6297 14456 0.6297 down down correct
SNSE.US Sensei Biotherapeutics Inc 20210917 0 10.85 10.86 9.32 9.72 1513500 9.72 down down correct
SNT.US Senstar Technologies Ltd. 20210917 0 5.49 5.58 5.385 5.49 161108 3.7555
SNTG.US Sentage Holdings Inc. Ordinary Shares 20210917 0 3.06 3.167 2.5 2.5 906400 2.5 down down correct
SNY.US Sanofi 20210917 0 48.19 48.43 47.69 48.38 7606500 48.38 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20210917 0 15.52 15.58 15.06 15.09 55069900 15.09 down up incorrect
SOFIW.US SoFi Technologies Inc. Warrants 20210917 0 5.85 5.85 5.3 5.39 242600 5.39 down down correct
SOHO.US Sotherly Hotels Inc 20210917 0 2.73 2.77 2.67 2.76 143500 2.76 up down incorrect
SOHOB.US Sotherly Hotels Inc 20210917 0 16.25 16.25 16.03 16.12 7100 16.12 down down correct
SOHON.US Sotherly Hotels Inc 20210917 0 16.87 17.19 16.4 16.65 16700 16.65 down down correct
SOHOO.US Sotherly Hotels Inc 20210917 0 15.87 16.003 15.74 16 7300 16 up up correct
SOHU.US Sohu.com Limited 20210917 0 21.39 21.49 20.71 21.2 466400 21.2 down down correct
SOLO.US Electrameccanica Vehicles Corp 20210917 0 3.4 3.56 3.4 3.56 4015600 3.56 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20210917 0 1.04 1.21 1.04 1.19 19914 1.19 up up correct
SOLY.US Soliton Inc 20210917 0 21.26 21.26 20.89 20.94 338300 20.94 down down correct
SONM.US Sonim Technologies Inc 20210917 0 3.79 4.48 3.59 3.61 6515400 3.61 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20210917 0 0.61 0.63 0.6 0.63 3862000 0.63 up up correct
SONO.US Sonos Inc 20210917 0 36.59 37.41 36.5 37.28 3144300 37.28 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20210917 0 17.62 18.158 17.01 17.84 59200 17.84 up up correct
SOTK.US Sono 20210917 0 3.52 3.6 3.42 3.54 9500 3.54 up up correct
SP.US SP Plus Corporation 20210917 0 32.18 32.46 31.28 31.69 255900 31.69 down down correct
SPCB.US SuperCom Ltd 20210917 0 1.06 1.06 1 1.05 270900 1.05 down down correct
SPFI.US South Plains Financial Inc 20210917 0 22.99 23.21 22.66 22.66 169900 22.583 down down correct
SPI.US SPI Energy Co. Ltd 20210917 0 5.5 5.68 5.4 5.62 387000 5.62 up up correct
SPKAR.US SPK Acquisition Corp. Right 20210917 0 0.33 0.33 0.33 0.33 0 0.33
SPKAU.US SPK Acquisition Corp Unit 20210917 0 10.1 10.1 10.1 10.1 0 10.1
SPKB.US Silver Spike Acquisition Corp II 20210917 0 9.76 9.76 9.74 9.75 4100 9.75 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20210917 0 10.02 10.02 10.02 10.02 200 10.02
SPKBW.US Silver Spike Acquisition Corp II 20210917 0 1.1 1.1 1.1 1.1 2 1.1
SPKE.US Spark Energy Inc 20210917 0 26.05 26.275 26.0024 26.2178 15429 26.2178 up up correct
SPLK.US Splunk Inc 20210917 0 153.41 153.54 150.2 151.78 2849800 151.78 down down correct
SPNE.US SeaSpine Holdings Corporation 20210917 0 16.02 16.2 15.84 15.91 234900 15.91 down down correct
SPNS.US Sapiens International Corporation N.V 20210917 0 28.44 29.05 27.77 28.88 243800 28.88 up down incorrect
SPOK.US Spok Holdings Inc 20210917 0 10.02 10.13 9.97 10.05 245537 9.9309 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20210917 0 2.33 2.44 2.27 2.43 8818900 2.43 up up correct
SPRB.US Spruce Biosciences Inc 20210917 0 7.73 7.73 6.87 7.1 157400 7.1 down down correct
SPRO.US Spero Therapeutics Inc 20210917 0 19.09 19.82 18.9 19.15 411900 19.15 up up correct
SPSC.US SPS Commerce Inc 20210917 0 150.04 150.34 147.76 149.84 653500 149.84 down down correct
SPT.US Sprout Social Inc 20210917 0 131 137.86 131 136.98 1543100 136.98 up up correct
SPTK.US SportsTek Acquisition Corp 20210917 0 9.71 9.71 9.71 9.71 0 9.71
SPTKU.US SportsTek Acquisition Corp 20210917 0 9.9 9.9 9.9 9.9 1000 9.9
SPTKW.US SportsTek Acquisition Corp 20210917 0 0.52 0.59 0.52 0.53 16075 0.53 up up correct
SPTN.US SpartanNash Company 20210917 0 20.63 20.67 20.3838 20.66 704422 20.489 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20210917 0 17.72 17.79 17.645 17.65 1668900 17.65 down down correct
SPWR.US SunPower Corporation 20210917 0 21.76 22.52 21.39 22.48 4131200 22.48 up up correct
SQBG.US Sequential Brands Group Inc 20210917 0 4.01 5.2499 4.01 4.9 54835 4.9 up up correct
SQBGQ.US Sequential Brands Group Inc 20210917 0 4.01 5.25 4.01 4.9 54800 4.9 up up correct
SQFT.US Presidio Property Trust Inc 20210917 0 3.76 3.85 3.5 3.5 299300 3.4062 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20210917 0 25.073 25.1 24.97 25.018 4800 24.2062 down down correct
SQL.US SeqLL Inc. Common stock 20210917 0 3.83 4.05 3.81 3.88 176200 3.88 up up correct
SQLLW.US SeqLL Inc. Warrant 20210917 0 1.14 1.14 1.05 1.1 2315 1.1 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20210917 0 26.72 27.15 26.1 27 917900 27 up down incorrect
SRAX.US SRAX Inc 20210917 0 5.54 5.85 5.43 5.85 236200 5.85 up up correct
SRCE.US 1st Source Corporation 20210917 0 45.26 45.86 44.44 45.26 294309 44.9694
SRCL.US Stericycle Inc 20210917 0 68.54 68.54 67.25 67.81 824400 67.81 down down correct
SRDX.US Surmodics Inc 20210917 0 58.54 59.62 55.59 58.35 185100 58.35 down down correct
SREV.US ServiceSource International Inc 20210917 0 1.34 1.38 1.34 1.34 249100 1.34
SRGA.US Surgalign Holdings Inc 20210917 0 1.44 1.47 1.38 1.38 3590400 1.38 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20210917 0 8.1 8.28 7.97 8.25 8310500 8.25 up up correct
SRPT.US Sarepta Therapeutics Inc 20210917 0 85.43 86.77 83.38 86.38 1930000 86.38 up up correct
SRRA.US Sierra Oncology Inc 20210917 0 20.5 21.17 19.84 20.75 62400 20.75 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20210917 0 38.48 38.48 38.48 38.48 0 38.48
SRRK.US Scholar Rock Holding Corporation 20210917 0 39.33 42.54 37.985 40.5 1049300 40.5 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20210917 0 9.78 9.78 9.78 9.78 0 9.78
SRSAU.US Sarissa Capital Acquisition Corp 20210917 0 10.1 10.1 10.1 10.1 0 10.1
SRSAW.US Sarissa Capital Acquisition Corp 20210917 0 1.02 1.02 1.02 1.02 0 1.02
SRTS.US Sensus Healthcare Inc 20210917 0 3.53 3.67 3.51 3.51 15100 3.51 down down correct
SRZN.US Surrozen Inc. Common Stock 20210917 0 11.78 14 11.17 11.38 922500 11.38 down down correct
SRZNW.US Surrozen Inc. Warrant 20210917 0 2.5 3 2.27 2.56 52550 2.56 up down incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20210917 0 9.71 9.71 9.71 9.71 0 9.71
SSAAU.US Science Strategic Acquisition Corp. Alpha 20210917 0 9.95 9.95 9.467 9.907 2300 9.907 down up incorrect
SSAAW.US Science Strategic Acquisition Corp. Alpha 20210917 0 0.75 0.75 0.7005 0.7005 600 0.7005 down down correct
SSB.US South State Corporation 20210917 0 65.11 65.38 64.16 64.72 1428584 64.3381 down down correct
SSBI.US Summit State Bank 20210917 0 16.28 16.75 16.28 16.75 8092 15.12 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20210917 0 19.7 19.8 19.06 19.06 71700 18.9728 down down correct
SSKN.US STRATA Skin Sciences Inc 20210917 0 1.79 1.81 1.77 1.81 77400 1.81 up up correct
SSNC.US SS&C Technologies Holdings Inc 20210917 0 70.93 71.14 70.07 70.35 2058747 70.1707 down down correct
SSNT.US SilverSun Technologies Inc 20210917 0 6.3 6.37 6.17 6.23 8300 6.23 down down correct
SSP.US The E.W. Scripps Company 20210917 0 17.38 17.96 17.17 17.68 992100 17.68 up up correct
SSRM.US SSR Mining Inc 20210917 0 15.04 15.25 14.845 15.23 1950535 15.1888 up down incorrect
SSSS.US SuRo Capital Corp 20210917 0 12.58 12.79 12.56 12.7 153910 10.4336 up up correct
SSTI.US ShotSpotter Inc 20210917 0 35.59 38.02 35.21 37.99 111600 37.99 up up correct
SSYS.US Stratasys Ltd 20210917 0 23.19 23.65 22.79 23.65 1229900 23.65 up up correct
STAA.US STAAR Surgical Company 20210917 0 145.86 145.99 141.52 143.37 676400 143.37 down down correct
STAB.US Statera Biopharma Inc 20210917 0 3.18 3.35 3.11 3.19 401500 3.19 up up correct
STAF.US Staffing 360 Solutions Inc 20210917 0 2.09 2.14 2.06 2.06 172500 2.06 down down correct
STBA.US S&T Bancorp Inc 20210917 0 27.75 28.33 27.53 28.26 527982 27.998 up up correct
STCN.US Steel Connect Inc 20210917 0 1.99 2.03 1.95 1.99 87600 1.99
STEP.US StepStone Group Inc 20210917 0 46.34 46.69 44.62 44.93 1231600 44.7683 down down correct
STFC.US State Auto Financial Corporation 20210917 0 51.1 51.28 51.07 51.07 191272 50.9708 down down correct
STGW.US MDC Partners Inc 20210917 0 8.2 8.73 8.16 8.29 1816700 8.29 up up correct
STIM.US Neuronetics Inc 20210917 0 6.56 6.69 6.4 6.44 921200 6.44 down up incorrect
STKL.US SunOpta Inc 20210917 0 8.8 9.1 8.76 9.01 388300 9.01 up up correct
STKS.US The ONE Group Hospitality Inc 20210917 0 10.49 10.89 10.34 10.37 168300 10.37 down down correct
STLD.US Steel Dynamics Inc 20210917 0 63 63.12 61.48 61.95 5457044 61.4324 down down correct
STND.US Standard AVB Financial Corp 20210917 0 0.465 0.465 0.4 0.425 731250 0.425 down down correct
STNE.US StoneCo Ltd 20210917 0 41.09 41.77 40.63 41.74 3862900 41.74 up up correct
STOK.US Stoke Therapeutics Inc 20210917 0 24.16 25.49 23.3 25.24 194000 25.24 up up correct
STRA.US Strategic Education Inc 20210917 0 71.44 73.025 70.41 70.89 873821 70.89 down down correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20210917 0 11.38 11.8 10.05 10.07 461405 10.07 down down correct
STRL.US Sterling Construction Company Inc 20210917 0 22.51 22.91 22.22 22.78 365900 22.78 up up correct
STRM.US Streamline Health Solutions Inc 20210917 0 1.79 1.83 1.75 1.77 70600 1.77 down down correct
STRO.US Sutro Biopharma Inc 20210917 0 20.14 20.36 19.56 19.68 1063200 19.68 down down correct
STRR.US Star Equity Holdings Inc 20210917 0 2.67 2.7 2.61 2.67 86100 2.67
STRRP.US Star Equity Holdings Inc 20210917 0 10.214 10.214 10.214 10.214 300 8.6058
STRS.US Stratus Properties Inc 20210917 0 30.89 31.29 30.54 31.26 9300 31.26 up down incorrect
STRT.US Strattec Security Corporation 20210917 0 37.73 38.41 37.35 37.97 12000 37.97 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20210917 0 4.81 4.98 4.52 4.54 257894 4.54 down down correct
STTK.US Shattuck Labs Inc 20210917 0 20.12 20.31 18.85 18.96 962500 18.96 down down correct
STWO.US ACON S2 Acquisition Corp 20210917 0 9.99 9.99 9.98 9.99 13000 9.99
STX.US Seagate Technology Holdings plc 20210917 0 84.24 85.18 83.52 83.74 4437530 82.5105 down down correct
STXB.US Spirit of Texas Bancshares Inc 20210917 0 23.26 23.76 22.92 23.36 101863 23.2593 up up correct
SUMO.US Sumo Logic Inc 20210917 0 18.82 18.88 18.42 18.54 6281300 18.54 down down correct
SUMR.US Summer Infant Inc 20210917 0 7.88 8.4 7.39 8.4 110000 8.4 up up correct
SUNS.US SLR Senior Investment Corp 20210917 0 15.77 15.99 15.63 15.99 27307 15.5789 up up correct
SUNW.US Sunworks Inc 20210917 0 6.64 6.96 6.56 6.91 2643400 6.91 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20210917 0 27.24 27.46 26.52 27.28 928300 27.28 up up correct
SURF.US Surface Oncology Inc 20210917 0 6.42 7.47 6.27 7.1 5871800 7.1 up up correct
SURG.US SurgePays Inc. Common Stock 20210917 0 0.12 0.122 0.117 0.12 530654 6
SV.US Spring Valley Acquisition Corp 20210917 0 9.8 10.1 9.622 10.05 115300 10.05 up up correct
SVA.US Sinovac Biotech Ltd 20210917 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20210917 0 12.29 12.49 12.25 12.49 36500 12.49 up up correct
SVC.US Service Properties Trust 20210917 0 10.9 10.96 10.66 10.86 3018652 10.86 down down correct
SVFA.US SVF Investment Corp 20210917 0 9.76 9.8 9.76 9.8 60600 9.8 up up correct
SVFAU.US SVF Investment Corp 20210917 0 9.95 9.99 9.91 9.98 24300 9.98 up up correct
SVFAW.US SVF Investment Corp 20210917 0 1.01 1.05 0.99 1.04 31800 1.04 up up correct
SVFB.US SVF Investment Corp. 2 20210917 0 9.86 9.86 9.77 9.785 7900 9.785 down down correct
SVFC.US SVF Investment Corp. 3 20210917 0 9.81 9.81 9.77 9.8 1700 9.8 down down correct
SVFD.US Save Foods Inc 20210917 0 9 9.07 8.45 8.95 8400 8.95 down up incorrect
SVOK.US Seven Oaks Acquisition Corp 20210917 0 9.89 9.9 9.87 9.9 394600 9.9 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20210917 0 10.24 10.26 10.24 10.26 1400 10.26 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20210917 0 0.7777 0.79 0.7777 0.7837 60594 0.7837 up down incorrect
SVRA.US Savara Inc 20210917 0 1.28 1.39 1.25 1.39 611500 1.39 up down incorrect
SVSVU.US Spring Valley Acquisition Corp 20210917 0 10 10.55 10 10.55 5600 10.55 up down incorrect
SVSVW.US Spring Valley Acquisition Corp 20210917 0 0.8069 0.8798 0.78 0.8205 96918 0.8205 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20210917 0 5.24 5.25 5.04 5.11 31700 5.11 down down correct
SWAGU.US Software Acquisition Group Inc. III Unit 20210917 0 10.07 10.08 10.07 10.08 25201 10.08 up up correct
SWAV.US ShockWave Medical Inc 20210917 0 233.01 233.75 220.59 227.05 404700 227.05 down down correct
SWBI.US Smith & Wesson Brands Inc 20210917 0 20.83 21.27 20.67 21.19 2102100 21.0955 up up correct
SWET.US Athlon Acquisition Corp 20210917 0 9.73 9.73 9.73 9.73 0 9.73
SWETU.US Athlon Acquisition Corp 20210917 0 10.027 10.027 10.027 10.027 0 10.027
SWIM.US Latham Group Inc 20210917 0 17.72 18.18 17.11 17.97 831000 17.97 up up correct
SWIR.US Sierra Wireless Inc 20210917 0 15.43 15.8 15.4 15.62 190600 15.62 up up correct
SWKH.US SWK Holdings Corporation 20210917 0 18.14 19.17 17.7 19.17 216800 19.17 up down incorrect
SWKS.US Skyworks Solutions Inc 20210917 0 178.42 178.42 173.6 175.26 2231738 174.6493 down up incorrect
SWSSU.US Springwater Special Situations Corp Unit 20210917 0 9.89 9.94 9.89 9.9 62400 9.9 up up correct
SWTX.US SpringWorks Therapeutics Inc 20210917 0 73.53 75.1 71.05 74.8 662200 74.8 up down incorrect
SXTC.US China SXT Pharmaceuticals Inc 20210917 0 1.06 1.08 1.05 1.05 59500 1.05 down down correct
SY.US So 20210917 0 4.79 4.82 4.57 4.64 382900 4.64 down down correct
SYBT.US Stock Yards Bancorp Inc 20210917 0 54.8 54.84 52.28 52.28 663444 52.0448 down down correct
SYBX.US Synlogic Inc 20210917 0 3.21 3.34 3.12 3.29 272900 3.29 up up correct
SYNA.US Synaptics Incorporated 20210917 0 185.22 185.98 179.8 181.28 572500 181.28 down down correct
SYNC.US Synacor Inc 20210917 0 184.2 190 182.3336 188 1021082 188 up up correct
SYNH.US Syneos Health Inc 20210917 0 92.87 94.53 89.09 94.34 808200 94.34 up up correct
SYNL.US Synalloy Corporation 20210917 0 10.85 11.13 10.77 10.92 13700 10.92 up up correct
SYPR.US Sypris Solutions Inc 20210917 0 3.45 3.58 3.42 3.57 263100 3.57 up up correct
SYRS.US Syros Pharmaceuticals Inc 20210917 0 5.07 5.22 4.655 5.08 2185100 5.08 up up correct
SYTA.US Siyata Mobile Inc 20210917 0 3.48 3.8192 3.43 3.81 247633 3.81 up up correct
TA.US TravelCenters of America Inc 20210917 0 43.77 45.2 43.09 45.08 452500 45.08 up up correct
TACO.US Del Taco Restaurants Inc 20210917 0 8.55 8.72 8.55 8.66 258501 8.6192 up up correct
TACT.US TransAct Technologies Incorporated 20210917 0 13.89 14.3 13.5 14.15 35600 14.15 up up correct
TAIT.US Taitron Components Incorporated 20210917 0 4.05 4.07 4 4.01 9686 3.9707 down down correct
TAKMX.US TAKMX 20210917 0 9.06 9.06 9.06 9.06 0 9.06
TALK.US Talkspace Inc 20210917 0 4.54 4.775 4.42 4.64 6220500 4.64 up up correct
TALKW.US Talkspace Inc 20210917 0 0.825 0.8951 0.8076 0.86 39670 0.86 up down incorrect
TALS.US Talaris Therapeutics Inc 20210917 0 13.69 14.22 13.27 14.13 33900 14.13 up down incorrect
TANH.US Tantech Holdings Ltd 20210917 0 0.73 0.747 0.714 0.716 355600 0.716 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20210917 0 27.8 28 27.31 27.75 3608 26.6976 down down correct
TANNL.US TravelCenters of America LLC SR NT 20210917 0 26.4367 26.5 26.4367 26.5 2121 26.007 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20210917 0 26.64 26.76 26.47 26.47 31289 25.4768 down down correct
TAOP.US Taoping Inc 20210917 0 2.85 2.9 2.82 2.9 78800 2.9 up up correct
TARA.US Protara Therapeutics Inc 20210917 0 7.24 7.51 7.173 7.24 346500 7.24
TARS.US Tarsus Pharmaceuticals Inc 20210917 0 22.77 22.9 21.618 22.77 26100 22.77
TASK.US TaskUs Inc. Class A Common Stock 20210917 0 71 73.33 70.17 71.84 2089600 71.84 up up correct
TAST.US Carrols Restaurant Group Inc 20210917 0 3.85 3.93 3.85 3.9 454400 3.9 up up correct
TATT.US TAT Technologies Ltd 20210917 0 5.56 5.85 5.5 5.52 33800 5.52 down down correct
TAYD.US Taylor Devices Inc 20210917 0 11.35 11.35 11.35 11.35 5800 11.35
TBBK.US The Bancorp Inc 20210917 0 23.33 23.75 22.85 22.87 1739100 22.87 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20210917 0 9.71 9.71 9.67 9.71 1200 9.71
TBCPU.US Thunder Bridge Capital Partners III Inc 20210917 0 9.825 9.85 9.82 9.84 4500 9.84 up down incorrect
TBCPW.US Thunder Bridge Capital Partners III Inc 20210917 0 0.7152 0.7152 0.7152 0.7152 224 0.7152
TBK.US Triumph Bancorp Inc 20210917 0 83.44 84.59 82.565 84.19 510700 84.19 up up correct
TBKCP.US Triumph Bancorp Inc 20210917 0 28 28 27.75 27.75 4600 27.3072 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20210917 0 8.8 8.82 8.66 8.75 719200 8.75 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20210917 0 1.91 2.12 1.91 1.97 17477 1.97 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20210917 0 19.962 20.0986 19.81 19.82 110398 19.5019 down down correct
TBLT.US ToughBuilt Industries Inc 20210917 0 0.556 0.559 0.523 0.523 3461300 0.523 down up incorrect
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20210917 0 0.175 0.18 0.175 0.175 20800 0.175
TBNK.US Territorial Bancorp Inc 20210917 0 25 25.19 24.85 25.13 18798 24.8143 up up correct
TBPH.US Theravance Biopharma Inc 20210917 0 6.86 7.27 6.77 7.11 2797600 7.11 up up correct
TBSA.US TB SA Acquisition Corp 20210917 0 9.66 9.7 9.64 9.69 2100 9.69 up down incorrect
TBSAU.US TB SA Acquisition Corp 20210917 0 9.81 9.81 9.81 9.81 0 9.81
TC.US TuanChe ADR 20210917 0 2.16 2.16 2.1 2.1 7752 2.1 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20210917 0 9.72 9.72 9.72 9.72 400 9.72
TCACU.US Tuatara Capital Acquisition Corporation 20210917 0 10.02 10.02 10 10 250200 10 down down correct
TCACW.US Tuatara Capital Acquisition Corporation 20210917 0 0.65 0.65 0.65 0.65 393 0.65
TCBC.US TC Bancshares Inc. Common Stock 20210917 0 13.28 13.32 12.62 12.69 137500 12.69 down up incorrect
TCBI.US Texas Capital Bancshares Inc 20210917 0 56.86 57.7 55.9 56.46 1268000 56.46 down down correct
TCBIO.US Texas Capital Bancshares Inc 20210917 0 26.71 26.71 26.5 26.7 21300 26.3377 down down correct
TCBK.US TriCo Bancshares 20210917 0 40.55 41.11 40.06 40.55 342099 40.3115
TCBS.US Texas Community Bancshares Inc. Common Stock 20210917 0 16.2 16.84 14.92 14.92 48700 14.92 down down correct
TCCO.US Technical Communications Corporation 20210917 0 3.01 3.01 3.01 3.01 100 3.01
TCDA.US Tricida Inc 20210917 0 4.41 4.47 4.24 4.3 544100 4.3 down down correct
TCFC.US The Community Financial Corporation 20210917 0 34.67 35.42 34.51 35.3 29600 35.3 up up correct
TCMD.US Tactile Systems Technology Inc 20210917 0 42.44 45 41.88 44.86 296700 44.86 up up correct
TCOM.US Trip.com Group Limited 20210917 0 29.04 29.27 28.26 28.82 4540987 28.82 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20210917 0 3.86 3.95 3.8 3.8 170200 3.8 down down correct
TCPC.US BlackRock TCP Capital Corp 20210917 0 13.69 13.74 13.53 13.54 514562 13.2461 down down correct
TCRR.US TCR2 Therapeutics Inc 20210917 0 12.28 12.33 9.94 9.99 6914900 9.99 down down correct
TCRX.US Tscan Therapeutics Inc 20210917 0 6.62 7.02 6.21 6.24 323800 6.24 down down correct
TCVA.US TCV Acquisition Corp 20210917 0 9.85 9.85 9.83 9.84 39700 9.84 down down correct
TCX.US Tucows Inc 20210917 0 75.29 75.75 73.45 75.58 61975 75.58 up down incorrect
TDAC.US Trident Acquisitions Corp 20210917 0 11.58 11.717 11.48 11.52 18700 11.52 down down correct
TDACU.US Trident Acquisitions Corp 20210917 0 14.606 14.606 14.606 14.606 0 14.606
TDACW.US Trident Acquisitions Corp. Warrant 20210917 0 1.86 1.86 1.69 1.77 42128 1.77 down down correct
TDS.US PV 20210917 0 25.74 25.74 25.65 25.68 109904 25.68 down down correct
TDUP.US ThredUp Inc 20210917 0 19.81 20.01 19.07 19.52 774500 19.52 down down correct
TDW.US WT 20210917 0 0.2432 0.2432 0.2432 0.2432 15007 0.2432
TEAM.US Atlassian Corporation Plc 20210917 0 404 409.6 397.39 404.6 2222845 404.6 up up correct
TECH.US Bio 20210917 0 530.8 540 528.72 534.35 1060782 534.0095 up up correct
TECTP.US Tectonic Financial Inc 20210917 0 10.23 10.39 10.23 10.37 3300 10.1511 up down incorrect
TEDU.US Tarena International Inc 20210917 0 1.41 1.47 1.41 1.42 35533 7.1 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20210917 0 9.79 9.79 9.79 9.79 0 9.79
TEKKU.US Tekkorp Digital Acquisition Corp 20210917 0 10.24 10.24 10.24 10.24 0 10.24
TEKKW.US Tekkorp Digital Acquisition Corp 20210917 0 0.85 0.875 0.841 0.86 56400 0.86 up up correct
TELA.US TELA Bio Inc 20210917 0 12.52 13.62 12.5 13.62 18500 13.62 up up correct
TELL.US Tellurian Inc 20210917 0 3.4 3.43 3.21 3.37 43166800 3.37 down down correct
TENB.US Tenable Holdings Inc 20210917 0 47.39 47.77 46.37 46.54 4525700 46.54 down down correct
TENX.US Tenax Therapeutics Inc 20210917 0 1.32 1.37 1.3 1.37 54200 1.37 up up correct
TER.US Teradyne Inc 20210917 0 122.28 122.92 119.415 121.35 2418015 121.2688 down down correct
TERN.US Terns Pharmaceuticals Inc 20210917 0 11.31 11.98 10.5 10.51 566389 10.51 down down correct
TESS.US TESSCO Technologies Incorporated 20210917 0 5.33 5.55 5.29 5.33 39800 5.33
TETC.US Tech and Energy Transition Corporation 20210917 0 9.74 9.74 9.74 9.74 0 9.74
TETCU.US Tech and Energy Transition Corporation 20210917 0 9.874 9.874 9.874 9.874 2700 9.874
TETCW.US Tech and Energy Transition Corporation 20210917 0 0.61 0.7399 0.61 0.69 51019 0.69 up up correct
TFC.US PR 20210917 0 26.8 26.8 26.64 26.7 39049 26.4031 down down correct
TFFP.US TFF Pharmaceuticals Inc 20210917 0 7.87 8.247 7.61 7.84 331900 7.84 down down correct
TFSL.US TFS Financial Corporation 20210917 0 18.65 18.87 18.5191 18.71 370137 18.429 up up correct
TGA.US TransGlobe Energy Corporation 20210917 0 1.98 1.98 1.91 1.94 161800 1.94 down down correct
TGH.US PB 20210917 0 25.35 25.45 25.15 25.21 120340 25.21 down down correct
TGLS.US Tecnoglass Inc 20210917 0 22.09 22.25 21.77 22.07 88369 21.988 down down correct
TGTX.US TG Therapeutics Inc 20210917 0 30.69 31.41 29.93 31.28 2788800 31.28 up up correct
TH.US Target Hospitality Corp 20210917 0 3.62 3.87 3.45 3.54 371200 3.54 down down correct
THCA.US Tuscan Holdings Corp. II 20210917 0 10.082 10.1 10.08 10.08 4400 10.08 down down correct
THCAU.US Tuscan Holdings Corp. II 20210917 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20210917 0 0.56 0.5603 0.5101 0.5603 13205 0.5603 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20210917 0 9.673 9.673 9.673 9.673 100 9.673
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20210917 0 9.82 9.83 9.82 9.82 7000 9.82
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20210917 0 0.85 1 0.85 0.9994 20225 0.9994 up down incorrect
THFF.US First Financial Corporation 20210917 0 39.16 39.65 39.02 39.56 218500 39.56 up up correct
THMA.US Thimble Point Acquisition Corp 20210917 0 9.92 9.95 9.92 9.939 781300 9.939 up up correct
THMAU.US Thimble Point Acquisition Corp 20210917 0 10.19 10.19 10.19 10.19 200 10.19
THMAW.US Thimble Point Acquisition Corp 20210917 0 0.785 0.785 0.785 0.785 67 0.785
THMO.US ThermoGenesis Holdings Inc 20210917 0 2.26 2.3 2.23 2.3 62600 2.3 up up correct
THRM.US Gentherm Incorporated 20210917 0 80.61 81.65 78.99 80.91 528300 80.91 up up correct
THRY.US Thryv Holdings Inc 20210917 0 29.66 29.69 28.37 29.47 1622400 29.47 down down correct
THTX.US Theratechnologies Inc 20210917 0 3.57 3.62 3.5 3.61 53500 3.61 up up correct
THWWW.US Target Hospitality Corp 20210917 0 0.45 0.4599 0.3601 0.3934 57652 0.3934 down down correct
TIG.US Trean Insurance Group Inc 20210917 0 10.07 10.42 9.76 10 436150 10 down down correct
TIGO.US Millicom International Cellular S.A 20210917 0 36.71 36.76 36.2 36.39 22400 36.39 down down correct
TIGR.US UP Fintech Holding Limited 20210917 0 13.27 13.28 12.66 12.9 5938100 12.9 down down correct
TIL.US Instil Bio Inc 20210917 0 18.66 19.85 17.96 19.76 421200 19.76 up up correct
TILE.US Interface Inc 20210917 0 14.52 14.68 14.21 14.46 856596 14.4496 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20210917 0 9.68 9.68 9.65 9.68 3900 9.68
TIOAU.US Tio Tech A 20210917 0 9.887 9.887 9.87 9.87 2100 9.87 down down correct
TIOAW.US Tio Tech A Warrants 20210917 0 0.67 0.8083 0.67 0.7501 30049 0.7501 up up correct
TIPLX.US Total Income + Real Estate Fund Class L 20210917 0 31.23 31.23 31.23 31.23 0 31.23
TIPPX.US Total Income + Real Estate Fund CL C 20210917 0 29.87 29.87 29.87 29.87 0 29.87
TIPRX.US Totl In Rl Est A 20210917 0 31.57 31.57 31.57 31.57 0 31.57
TIPT.US Tiptree Inc 20210917 0 9.91 10.08 9.86 9.86 221994 9.8337 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20210917 0 32.23 32.23 32.23 32.23 0 32.23
TIRX.US Tian Ruixiang Holdings Ltd 20210917 0 4.07 4.14 3.984 4.05 70100 4.05 down down correct
TITN.US Titan Machinery Inc 20210917 0 26.52 26.63 25.81 25.96 226600 25.96 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20210917 0 25.9 28.49 23.92 24.6 1175100 24.6 down down correct
TLGT.US Teligent Inc 20210917 0 0.38 0.39 0.37 0.39 3519200 0.39 up up correct
TLIS.US Talis Biomedical Corporation 20210917 0 7.62 7.99 7.16 7.2 507000 7.2 down down correct
TLMD.US SOC Telemed Inc 20210917 0 2.57 2.61 2.43 2.43 2141800 2.43 down down correct
TLMDW.US SOC Telemed Inc 20210917 0 0.3101 0.3494 0.3101 0.3365 11358 0.3365 up up correct
TLRY.US Tilray Inc 20210917 0 12 12.2 11.75 12.17 13612100 12.17 up up correct
TLS.US Telos Corporation 20210917 0 33.865 33.865 32.27 32.34 5152600 32.34 down down correct
TLSA.US Tiziana Life Sciences PLC 20210917 0 1.67 1.7 1.62 1.7 148500 1.7 up up correct
TMC.US TMC the metals company Inc 20210917 0 11.3 12 9.73 10.38 18111500 10.38 down down correct
TMCI.US Treace Medical Concepts Inc 20210917 0 28.1 29.23 27.68 28.98 336100 28.98 up down incorrect
TMCWW.US TMC the metals company Inc. Warrants 20210917 0 2.28 2.29 1.911 2.09 775700 2.09 down down correct
TMDI.US Titan Medical Inc 20210917 0 1.6 1.64 1.59 1.64 307200 1.64 up up correct
TMDX.US TransMedics Group Inc 20210917 0 32.35 32.74 31.28 31.7 368400 31.7 down down correct
TMKR.US Tastemaker Acquisition Corp 20210917 0 9.77 9.79 9.77 9.78 74200 9.78 up up correct
TMKRU.US Tastemaker Acquisition Corp 20210917 0 10.09 10.13 10.02 10.09 12900 10.09
TMKRW.US Tastemaker Acquisition Corp 20210917 0 0.67 0.67 0.65 0.67 14136 0.67
TMPM.US Turmeric Acquisition Corp 20210917 0 9.74 9.77 9.74 9.77 800 9.77 up up correct
TMPMU.US Turmeric Acquisition Corp 20210917 0 9.945 9.99 9.9 9.98 5300 9.98 up down incorrect
TMPMW.US Turmeric Acquisition Corp 20210917 0 0.71 0.71 0.6845 0.7098 7335 0.7098 down up incorrect
TMTS.US Spartacus Acquisition Corporation 20210917 0 10.12 10.12 10.1 10.1 3300 10.1 down down correct
TMTSU.US Spartacus Acquisition Corporation 20210917 0 10.78 10.78 10.78 10.78 0 10.78
TMTSW.US Spartacus Acquisition Corporation 20210917 0 1.44 1.55 1.4218 1.55 531784 1.55 up down incorrect
TMUS.US T 20210917 0 128.88 129.23 127.03 128 8304300 128 down down correct
TNDM.US Tandem Diabetes Care Inc 20210917 0 122.42 123.63 120.24 122.43 8746100 122.43 up up correct
TNGX.US Bctg Acquisition Corp 20210917 0 16.85 18.84 15.2 17.3 3567700 17.3 up up correct
TNT.US Peak Fintech Group Inc. Common Shares 20210917 0 10.24 10.69 9.66 10.14 905600 10.14 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20210917 0 0.62 0.63 0.61 0.62 12317700 0.62
TNYA.US Tenaya Therapeutics Inc. Common Stock 20210917 0 23.72 24.43 20.62 20.85 2046200 20.85 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20210917 0 2.15 2.21 2.05 2.05 35300 2.05 down down correct
TOPS.US Top Ships Inc 20210917 0 1.42 1.43 1.35 1.41 434500 1.41 down down correct
TOUR.US Tuniu Corporation 20210917 0 1.53 1.57 1.44 1.47 211600 1.47 down down correct
TOWN.US TowneBank 20210917 0 29.06 29.27 28.56 28.86 637087 28.4915 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20210917 0 9.957 9.957 9.957 9.957 0 9.957
TPGY.US WT 20210917 0 10.845 10.9 10.62 10.75 180768 10.75 down down correct
TPIC.US TPI Composites Inc 20210917 0 35.35 37.25 35.02 36.73 762400 36.73 up up correct
TPST.US Tempest Therapeutics Inc 20210917 0 15.76 16.39 15.12 15.12 127800 15.12 down down correct
TPTX.US Turning Point Therapeutics Inc 20210917 0 79.13 79.25 76.77 78.06 591900 78.06 down up incorrect
TREE.US LendingTree Inc 20210917 0 156.7 157.38 153.66 155.58 327400 155.58 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20210917 0 29.17 31.45 28.86 30.75 1135700 30.75 up up correct
TRIB.US Trinity Biotech plc 20210917 0 2.33 2.42 2.28 2.37 157400 2.37 up up correct
TRIL.US Trillium Therapeutics Inc 20210917 0 17.35 17.36 17.22 17.34 2606100 17.34 down up incorrect
TRIN.US Trinity Capital Inc 20210917 0 16.3 16.63 16.21 16.5 124562 15.8259 up up correct
TRIP.US TripAdvisor Inc 20210917 0 35.86 36.57 35.39 35.79 2526800 35.79 down down correct
TRIT.US Triterras Inc 20210917 0 5.19 5.25 5.1 5.19 143881 5.19
TRITW.US Triterras Inc 20210917 0 0.78 0.8099 0.74 0.75 13334 0.75 down up incorrect
TRKAW.US Troika Media Group Inc 20210917 0 0.4398 0.44 0.4098 0.42 5595 0.42 down down correct
TRMB.US Trimble Inc 20210917 0 91.49 91.63 89.5 90.59 2800200 90.59 down down correct
TRMD.US TORM plc 20210917 0 7.76 7.76 7.66 7.71 14400 7.71 down down correct
TRMK.US Trustmark Corporation 20210917 0 30.2 30.605 30.1 30.53 1227553 30.3072 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20210917 0 19.9 20 19.52 19.79 49900 19.79 down down correct
TRNS.US Transcat Inc 20210917 0 65.25 65.99 62.83 64.33 141100 64.33 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20210917 0 9.8 9.81 9.8 9.8 3800 9.8
TRONU.US Corner Growth Acquisition Corp. 2 Units 20210917 0 10 10.09 10 10.09 5700 10.09 up up correct
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20210917 0 0.9701 0.9701 0.9 0.92 66 0.92 down down correct
TROO.US TROOPS Inc 20210917 0 5.91 6.12 5.7 6.05 538800 6.05 up up correct
TROW.US T. Rowe Price Group Inc 20210917 0 214.07 216.7 212 213.51 1678469 212.2965 down down correct
TRS.US TriMas Corporation 20210917 0 29.91 30.03 29.06 29.91 412076 29.8744
TRST.US TrustCo Bank Corp NY 20210917 0 30.76 31.13 30.61 30.83 411461 30.497 up up correct
TRTN.US PE 20210917 0 26.52 26.7 26.52 26.66 33364 26.2989 up up correct
TRUE.US TrueCar Inc 20210917 0 4.15 4.23 4.12 4.2 1928900 4.2 up up correct
TRUP.US Trupanion Inc 20210917 0 82.54 84.021 81.74 82.73 557300 82.73 up up correct
TRVG.US trivago N.V 20210917 0 2.57 2.58 2.4 2.43 1213400 2.43 down down correct
TRVI.US Trevi Therapeutics Inc 20210917 0 1.44 1.58 1.35 1.37 120300 1.37 down down correct
TRVN.US Trevena Inc 20210917 0 1.23 1.36 1.21 1.36 2157500 1.36 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20210917 0 39.78 40.16 38.92 39.2 207900 39.2 down down correct
TSBK.US Timberland Bancorp Inc 20210917 0 28 28.61 28 28.61 15428 28.3996 up down incorrect
TSC.US TriState Capital Holdings Inc 20210917 0 19.05 19.74 18.72 19.36 348800 19.36 up up correct
TSCAP.US TriState Capital Holdings Inc 20210917 0 26.23 26.365 26.1556 26.1556 4069 25.7347 down down correct
TSCBP.US TriState Capital Holdings Inc 20210917 0 26.48 26.751 26.48 26.7 800 26.302 up up correct
TSCO.US Tractor Supply Company 20210917 0 208.28 209.26 206 207.16 1194686 206.6901 down down correct
TSEM.US Tower Semiconductor Ltd 20210917 0 30.8 31.13 30.45 31.09 483400 31.09 up up correct
TSHA.US Taysha Gene Therapies Inc 20210917 0 21.07 21.29 19.73 19.9 625400 19.9 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20210917 0 9.8 9.8 9.77 9.8 25200 9.8
TSIBU.US Tishman Speyer Innovation Corp. II 20210917 0 9.85 9.965 9.85 9.965 1800 9.965 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20210917 0 0.8799 0.9499 0.748 0.7483 16561 0.7483 down down correct
TSIFX.US TSIFX 20210917 0 9.38 9.38 9.38 9.38 0 9.38
TSLA.US Tesla Inc 20210917 0 757.15 761.04 750 759.49 28186100 759.49 up up correct
TSP.US TuSimple Holdings Inc 20210917 0 37.89 40.61 37.75 40.42 3210800 40.42 up up correct
TSRI.US TSR Inc 20210917 0 11.78 12.25 11.28 11.75 28100 11.75 down down correct
TTCF.US Tattooed Chef Inc 20210917 0 19.31 20.26 19.13 20.2 3093000 20.2 up up correct
TTD.US The Trade Desk Inc 20210917 0 73.11 74.1 71.87 72.58 4104400 72.58 down down correct
TTEC.US TTEC Holdings Inc 20210917 0 97.89 98.67 96 97.83 243051 97.3369 down down correct
TTEK.US Tetra Tech Inc 20210917 0 147.87 147.87 143.06 144.72 862689 144.5633 down down correct
TTGT.US TechTarget Inc 20210917 0 89.2 90.93 88.5 89.42 418100 89.42 up down incorrect
TTMI.US TTM Technologies Inc 20210917 0 13.38 13.42 13.07 13.1 5498000 13.1 down up incorrect
TTNP.US Titan Pharmaceuticals Inc 20210917 0 2.03 2.07 2 2.01 86200 2.01 down down correct
TTOO.US T2 Biosystems Inc 20210917 0 0.995 1.03 0.973 1 1719800 1 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20210917 0 8.25 8.62 7.9 7.92 1263971 7.3005 down down correct
TTWO.US Take 20210917 0 149.49 151.99 148.87 151.66 2074700 151.66 up up correct
TUEM.US Tuesday Morning Corporation 20210917 0 2.26 2.409 2.21 2.25 7737600 2.25 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20210917 0 9.64 9.64 9.64 9.64 100 9.64
TUGCU.US TradeUP Global Corporation 20210917 0 9.86 9.86 9.86 9.86 700 9.86
TURN.US 180 Degree Capital Corp 20210917 0 7.34 7.34 7.19 7.2 5700 7.2 down down correct
TUSK.US Mammoth Energy Services Inc 20210917 0 2.64 2.94 2.55 2.76 700500 2.76 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20210917 0 10.052 10.07 10.05 10.07 39700 10.07 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20210917 0 10.52 10.52 10.52 10.52 0 10.52
TVACW.US Thayer Ventures Acquisition Corporation 20210917 0 1.1 1.2 1.1 1.2 81000 1.2 up up correct
TVTX.US Travere Therapeutics Inc 20210917 0 22.7 23.01 22.26 22.51 3000828 22.51 down up incorrect
TVTY.US Tivity Health Inc 20210917 0 22.84 23.17 22.65 22.82 1420800 22.82 down down correct
TW.US Tradeweb Markets Inc 20210917 0 84.87 85.08 83.45 84.21 1042900 84.1408 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20210917 0 9.68 9.73 9.68 9.73 16200 9.73 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20210917 0 9.921 9.921 9.92 9.92 15800 9.92 down up incorrect
TWCBW.US Bilander Acquisition Corp. Warrant 20210917 0 1.48 1.48 1.48 1.48 722 1.48
TWIN.US Twin Disc Incorporated 20210917 0 10.6 11 10.1 10.42 47000 10.42 down down correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20210917 0 31.35 34.43 30.177 34.41 1812600 34.41 up up correct
TWLVU.US Twelve Seas Investment Company II 20210917 0 9.84 9.865 9.82 9.865 12300 9.865 up up correct
TWLVW.US Twelve Seas Investment Company II 20210917 0 0.6302 0.68 0.6202 0.66 12542 0.66 up up correct
TWNK.US Hostess Brands Inc 20210917 0 16.09 16.26 16 16.23 1917500 16.23 up up correct
TWNKW.US Hostess Brands Inc 20210917 0 2.342 2.42 2.342 2.41 6900 2.41 up down incorrect
TWOU.US 2U Inc 20210917 0 34.52 35.99 34.2 35.85 1822400 35.85 up up correct
TWST.US Twist Bioscience Corporation 20210917 0 115.56 122.38 113.24 121.74 1017100 121.74 up up correct
TXG.US 10x Genomics Inc 20210917 0 160.27 165.64 155.405 163.49 1939200 163.49 up down incorrect
TXMD.US TherapeuticsMD Inc 20210917 0 0.71 0.72 0.69 0.7 12726500 0.7 down down correct
TXN.US Texas Instruments Incorporated 20210917 0 197.31 197.31 194.605 196.25 5819573 195.0487 down down correct
TXRH.US Texas Roadhouse Inc 20210917 0 91.7 92.74 91.08 91.36 1290597 90.9424 down down correct
TYHT.US Shineco Inc 20210917 0 11.9 12.08 11.5 12.05 74200 12.05 up up correct
TYME.US Tyme Technologies Inc 20210917 0 1.03 1.06 1.02 1.03 788600 1.03
TYRA.US Tyra Biosciences Inc 20210917 0 21.02 21.9316 19.1861 19.91 549210 19.91 down down correct
TZOO.US Travelzoo 20210917 0 11.29 11.58 11.13 11.18 128500 11.18 down down correct
TZPS.US TZP Strategies Acquisition Corp 20210917 0 9.7 9.74 9.7 9.74 100100 9.74 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20210917 0 9.86 9.86 9.86 9.86 0 9.86
TZPSW.US TZP Strategies Acquisition Corp 20210917 0 0.555 0.56 0.53 0.55 97461 0.55 down down correct
UAL.US United Airlines Holdings Inc 20210917 0 44.78 45.5 44.11 44.54 11733300 44.54 down down correct
UBCP.US United Bancorp Inc 20210917 0 15.01 15.15 14.85 14.99 15405 14.8483 down down correct
UBFO.US United Security Bancshares 20210917 0 8.01 8.05 8.01 8.02 27004 7.9107 up up correct
UBOH.US United Bancshares Inc 20210917 0 29.75 31.8 29.75 30.05 8768 29.8326 up up correct
UBSI.US United Bankshares Inc 20210917 0 33.02 33.47 32.87 33.05 2861657 32.717 up up correct
UBX.US Unity Biotechnology Inc 20210917 0 3 3.16 2.91 3.03 745500 3.03 up down incorrect
UCBI.US United Community Banks Inc 20210917 0 28.89 29.09 28.48 29 1206946 28.8287 up up correct
UCBIO.US United Community Banks Inc 20210917 0 27.82 28 27.66 27.85 11900 27.4189 up up correct
UCL.US uCloudlink Group Inc 20210917 0 6.07 6.315 5.25 5.39 81960 5.39 down down correct
UCTT.US Ultra Clean Holdings Inc 20210917 0 48 48.02 46.39 46.6 436900 46.6 down down correct
UEIC.US Universal Electronics Inc 20210917 0 50.62 51.61 49.87 51.31 269100 51.31 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20210917 0 4.66 4.69 4.51 4.55 282900 4.55 down down correct
UFCS.US United Fire Group Inc 20210917 0 22.74 23.4 22.23 23.01 250751 22.8518 up down incorrect
UFPI.US UFP Industries Inc 20210917 0 70.27 70.35 69.36 69.66 916238 69.4989 down down correct
UFPT.US UFP Technologies Inc 20210917 0 63.2 64.46 62.37 63.44 76600 63.44 up up correct
UG.US United 20210917 0 14.2 14.2001 14.1 14.1 7641 14.1 down up incorrect
UGRO.US urban 20210917 0 14.23 14.55 13.81 14.51 188463 14.51 up up correct
UHAL.US AMERCO 20210917 0 660.71 662 644 649.68 52844 649.2238 down down correct
UIHC.US United Insurance Holdings Corp 20210917 0 2.83 3.35 2.79 3.15 5224174 3.11 up up correct
UK.US Ucommune International Ltd 20210917 0 0.9935 0.9941 0.949 0.9812 128924 0.9812 down up incorrect
UKOMW.US Ucommune International Ltd 20210917 0 0.17 0.1899 0.1501 0.1501 21289 0.1501 down down correct
ULBI.US Ultralife Corporation 20210917 0 7.54 7.76 7.39 7.71 207900 7.71 up down incorrect
ULCC.US Frontier Group Holdings Inc 20210917 0 14.94 15.43 14.84 15.22 1839600 15.22 up up correct
ULH.US Universal Logistics Holdings Inc 20210917 0 20.24 20.9425 19.53 19.55 210022 19.4411 down down correct
ULTA.US Ulta Beauty Inc 20210917 0 380.46 385.61 377.88 379.05 629900 379.05 down down correct
UMBF.US UMB Financial Corporation 20210917 0 90.02 91.27 89.44 90.26 1061079 89.9429 up up correct
UMPQ.US Umpqua Holdings Corporation 20210917 0 19.5 19.65 19.2 19.3 4110132 19.1048 down down correct
UNAM.US Unico American Corporation 20210917 0 3.28 3.63 3.25 3.5 44900 3.5 up down incorrect
UNB.US Union Bankshares Inc 20210917 0 31.89 32 31.63 32 5003 31.671 up down incorrect
UNCY.US Unicycive Therapeutics Inc. 20210917 0 2.84 3.03 2.8 2.81 300000 2.81 down up incorrect
UNIQX.US UNIQX 20210917 0 28.1 28.1 28.1 28.1 0 28.1
UNIT.US Uniti Group Inc 20210917 0 12.81 12.88 12.705 12.81 3799100 12.6615
UNTY.US Unity Bancorp Inc 20210917 0 22.48 23.5 22.3 23.28 44280 23.1901 up up correct
UONE.US Urban One Inc 20210917 0 7.72 7.74 7.53 7.65 124400 7.65 down down correct
UONEK.US Urban One Inc 20210917 0 5.99 6.19 5.96 6.1 232900 6.1 up up correct
UPC.US Universe Pharmaceuticals INC 20210917 0 2.28 2.49 2.23 2.32 384100 2.32 up up correct
UPLD.US Upland Software Inc 20210917 0 37.11 37.29 36.1 36.66 331683 36.66 down up incorrect
UPST.US Upstart Holdings Inc 20210917 0 298 308.78 292.86 303.32 9975900 303.32 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20210917 0 9.95 10 9.95 10 55000 10 up up correct
UPTDW.US TradeUP Acquisition Corp. Warrant 20210917 0 0.4123 0.42 0.4 0.4199 27580 0.4199 up up correct
UPWK.US Upwork Inc 20210917 0 47.77 50.08 47.76 49.7 3190400 49.7 up up correct
URBN.US Urban Outfitters Inc 20210917 0 33.02 33.58 32.25 32.52 2549300 32.52 down up incorrect
URGN.US UroGen Pharma Ltd 20210917 0 16.13 16.84 15.98 16.68 156100 16.68 up up correct
UROY.US Uranium Royalty Corp 20210917 0 5.25 5.32 4.51 4.6 2417900 4.6 down down correct
USAK.US USA Truck Inc 20210917 0 14.27 14.71 14.26 14.71 103700 14.71 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20210917 0 10.32 10.99 10.32 10.97 47600 10.97 up up correct
USAU.US U.S. Gold Corp 20210917 0 10.13 10.49 9.95 10.49 22300 10.49 up up correct
USCB.US US Century Bank 20210917 0 12.22 12.5 11.44 12 193500 12 down down correct
USEG.US U.S. Energy Corp 20210917 0 4.43 4.72 4.3 4.31 463900 4.31 down down correct
USIO.US Usio Inc 20210917 0 6.18 6.39 5.9 6.12 68100 6.12 down down correct
USLM.US United States Lime & Minerals Inc 20210917 0 134.12 135.45 123.99 125 72538 124.8556 down down correct
USQIX.US USQ Core Real Estate Fund 20210917 0 26.14 26.14 26.14 26.14 0 26.14
USQSX.US USQ Core Real Estate Fund 20210917 0 26.16 26.16 26.16 26.16 0 26.16
USWS.US U.S. Well Services Inc 20210917 0 0.7101 0.7101 0.685 0.6865 314417 2.4028 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20210917 0 0.1022 0.1359 0.1018 0.1359 19400 0.1359 up up correct
UTHR.US United Therapeutics Corporation 20210917 0 204.98 204.98 199.06 200.08 589800 200.08 down down correct
UTMD.US Utah Medical Products Inc 20210917 0 90.3 91.765 86.83 89 80835 87.3965 down down correct
UTME.US United Time Technology Co. Ltd 20210917 0 6.16 6.16 5.8 6 75000 6 down down correct
UTSI.US UTStarcom Holdings Corp 20210917 0 1.29 1.29 1.22 1.24 17600 1.24 down down correct
UVSP.US Univest Financial Corporation 20210917 0 26.4 26.625 25.97 26.51 380440 26.3363 up up correct
UXIN.US Uxin Limited 20210917 0 2.965 3.02 2.91 2.99 1433500 2.99 up up correct
VABK.US Virginia National Bankshares Corporation 20210917 0 37.95 37.95 37.95 37.95 6854 37.6312
VACC.US Vaccitech plc 20210917 0 16.16 16.2 15.535 16 82300 16 down down correct
VALN.US Valneva SE 20210917 0 27.56 28.11 27.095 27.25 45700 27.25 down down correct
VALU.US Value Line Inc 20210917 0 32 32.41 31.1 31.1 13023 30.8871 down down correct
VAQC.US Vector Acquisition Corporation II 20210917 0 9.72 9.8 9.72 9.76 13700 9.76 up up correct
VBFC.US Village Bank and Trust Financial Corp 20210917 0 46.3 46.3 46.3 46.3 309 46.1843
VBIV.US VBI Vaccines Inc 20210917 0 3.23 3.33 3.15 3.31 4633000 3.31 up up correct
VBLT.US Vascular Biogenics Ltd 20210917 0 2.37 2.4 2.3 2.33 458900 2.33 down down correct
VBTX.US Veritex Holdings Inc 20210917 0 35.08 36.31 34.96 36.23 1120655 36.063 up down incorrect
VC.US Visteon Corporation 20210917 0 97.47 98.34 94.15 95.46 650900 95.46 down down correct
VCEL.US Vericel Corporation 20210917 0 49.88 51.83 49.53 51.69 1101400 51.69 up up correct
VCKA.US Vickers Vantage Corp. I 20210917 0 10.02 10.023 10.02 10.023 1100 10.023 up up correct
VCKAU.US Vickers Vantage Corp. I 20210917 0 10.26 10.26 10.26 10.26 0 10.26
VCKAW.US Vickers Vantage Corp. I 20210917 0 0.5399 0.5399 0.539 0.539 1951 0.539 down down correct
VCMIX.US Versus Capital Multi 20210917 0 29.05 29.05 29.05 29.05 0 28.7562
VCNX.US Vaccinex Inc 20210917 0 2.22 2.33 2.18 2.28 69200 2.28 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20210917 0 26.28 26.28 26.28 26.28 0 26.0935
VCTR.US Victory Capital Holdings Inc 20210917 0 34.6 35.09 34.09 35.09 171390 34.9239 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20210917 0 10.08 10.09 9.99 9.996 16700 9.996 down down correct
VCYT.US Veracyte Inc 20210917 0 47.19 51.79 46.805 51.2 1261900 51.2 up up correct
VECO.US Veeco Instruments Inc 20210917 0 22.09 22.19 21.46 22.13 665200 22.13 up up correct
VECT.US VectivBio Holding AG 20210917 0 7.75 8 7.625 7.65 2700 7.65 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20210917 0 3.92 4.04 3.58 3.58 80600 3.58 down down correct
VELO.US Velocity Acquisition Corp 20210917 0 9.78 9.82 9.75 9.77 77100 9.77 down down correct
VELOU.US Velocity Acquisition Corp 20210917 0 9.98 9.99 9.98 9.99 10200 9.99 up up correct
VELOW.US Velocity Acquisition Corp 20210917 0 0.66 0.7 0.66 0.6603 8403 0.6603 up up correct
VENA.US Venus Acquisition Corporation 20210917 0 10.01 10.01 10 10.01 4700 10.01
VENAU.US Venus Acquisition Corporation 20210917 0 10.73 10.73 10.73 10.73 0 10.73
VENAW.US Venus Acquisition Corporation 20210917 0 0.3289 0.3499 0.3289 0.34 14500 0.34 up up correct
VEON.US VEON Ltd 20210917 0 2.16 2.22 2.14 2.21 7606900 2.21 up up correct
VERA.US Vera Therapeutics Inc 20210917 0 21.67 22.718 18 20.93 910900 20.93 down down correct
VERB.US Verb Technology Company Inc 20210917 0 1.84 1.92 1.82 1.91 1261200 1.91 up up correct
VERBW.US Verb Technology Company Inc 20210917 0 0.65 0.65 0.65 0.65 195 0.65
VERI.US Veritone Inc 20210917 0 21.96 22.52 21.25 21.9 626500 21.9 down down correct
VERO.US Venus Concept Inc 20210917 0 2.3 2.4 2.257 2.29 225800 2.29 down down correct
VERU.US Veru Inc 20210917 0 8.77 8.99 8.5 8.94 1002900 8.94 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20210917 0 69.98 71.04 59.61 59.88 2898800 59.88 down down correct
VERX.US Vertex Inc 20210917 0 19.94 19.99 18.91 19.37 1333800 19.37 down down correct
VERY.US Vericity Inc 20210917 0 8.15 8.585 7.58 7.81 15100 7.81 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20210917 0 4.732 4.732 4.25 4.34 30900 4.34 down down correct
VFF.US Village Farms International Inc 20210917 0 8.79 8.82 8.581 8.79 426800 8.79
VFLEX.US VFLEX 20210917 0 27.67 27.67 27.67 27.67 0 27.4397
VG.US Vonage Holdings Corp 20210917 0 16.24 16.65 16.09 16.46 5390100 16.46 up up correct
VIA.US Via Renewables Inc 20210917 0 10.2 10.35 9.9 9.98 223111 9.823 down down correct
VIAC.US ViacomCBS Inc 20210917 0 40.35 40.74 39.89 39.99 9895325 39.6736 down up incorrect
VIACA.US ViacomCBS Inc 20210917 0 44.98 45.0773 44.28 44.34 64847 44.0226 down up incorrect
VIACP.US ViacomCBS Inc 20210917 0 67 67 65.42 65.91 100200 64.1581 down down correct
VIASP.US Via Renewables Inc 20210917 0 25.925 25.925 25.925 25.925 200 25.3872
VIAV.US Viavi Solutions Inc 20210917 0 16.18 16.19 15.79 15.87 3552600 15.87 down down correct
VICR.US Vicor Corporation 20210917 0 129.7 131.73 129.08 130.52 338300 130.52 up down incorrect
VIEW.US View Inc 20210917 0 5.54 5.55 5.26 5.42 1837700 5.42 down down correct
VIEWW.US View Inc 20210917 0 0.87 0.9 0.8602 0.89 100913 0.89 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20210917 0 9.93 9.93 9.93 9.93 100 9.93
VIIAW.US 7GC & Co. Holdings Inc 20210917 0 0.5698 0.58 0.5698 0.58 4506 0.58 up down incorrect
VINC.US Vincerx Pharma Inc 20210917 0 16.1 17.32 15.25 15.7 1059900 15.7 down down correct
VINO.US Gaucho Group Holdings Inc 20210917 0 3.61 3.64 3.3 3.36 376300 3.36 down down correct
VINP.US Vinci Partners Investments Ltd 20210917 0 13.71 14.18 13.695 14.1 96300 13.8971 up down incorrect
VIOT.US Viomi Technology Co. Ltd 20210917 0 4.73 4.85 4.73 4.82 101600 4.82 up up correct
VIR.US Vir Biotechnology Inc 20210917 0 53.11 54.6 51.92 54.54 1017800 54.54 up up correct
VIRC.US Virco Mfg. Corporation 20210917 0 3.65 3.65 3.45 3.63 10900 3.63 down down correct
VIRI.US Virios Therapeutics Inc 20210917 0 5.8 5.83 5.13 5.13 55800 5.13 down down correct
VIRT.US Virtu Financial Inc 20210917 0 24.27 24.39 24.01 24.25 2115506 24.0461 down down correct
VIRX.US Viracta Therapeutics Inc 20210917 0 8.57 8.83 8.53 8.71 279300 8.71 up up correct
VISL.US Vislink Technologies Inc 20210917 0 1.91 1.92 1.87 1.92 823100 1.92 up up correct
VITL.US Vital Farms Inc 20210917 0 17.79 18.23 17.45 17.89 516600 17.89 up up correct
VIVE.US Viveve Medical Inc 20210917 0 2.31 2.37 2.31 2.33 93200 2.33 up down incorrect
VIVO.US Meridian Bioscience Inc 20210917 0 19.6 20.05 19.58 20 737000 20 up up correct
VJET.US voxeljet AG 20210917 0 7.42 7.72 7.25 7.45 39600 7.45 up up correct
VKTX.US Viking Therapeutics Inc 20210917 0 6.58 6.91 6.5 6.69 2212300 6.69 up up correct
VLATU.US Valor Latitude Acquisition Corp 20210917 0 9.85 9.88 9.8 9.88 5700 9.88 up up correct
VLATW.US Valor Latitude Acquisition Corp. Warrant 20210917 0 0.9 0.9 0.9 0.9 248 0.9
VLCN.US Volcon Inc. Common stock 20210917 0 9.1 9.1 8.7 8.7 260 8.7 down down correct
VLDR.US Velodyne Lidar Inc 20210917 0 6.43 6.62 6.34 6.41 5558800 6.41 down up incorrect
VLDRW.US Velodyne Lidar Inc 20210917 0 1.68 1.69 1.52 1.55 47400 1.55 down down correct
VLGEA.US Village Super Market Inc 20210917 0 21.61 21.94 21.35 21.43 200218 21.1899 down down correct
VLN.US WT 20210917 0 0.53 0.5798 0.52 0.57 119821 0.57 up up correct
VLON.US Vallon Pharmaceuticals Inc 20210917 0 6.51 7.66 6.51 6.98 148500 6.98 up up correct
VLY.US Valley National Bancorp 20210917 0 12.085 12.18 11.95 12.11 9533024 12.0118 up up correct
VLYPO.US Valley National Bancorp 20210917 0 25.63 25.6892 25.61 25.61 2804 25.2677 down down correct
VLYPP.US Valley National Bancorp 20210917 0 29.67 29.97 29.34 29.9485 2872 29.5567 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20210917 0 10.06 10.06 10.06 10.06 660 10.06
VMACU.US Vistas Media Acquisition Company Inc 20210917 0 10.59 10.59 10.59 10.59 400 10.59
VMACW.US Vistas Media Acquisition Company Inc 20210917 0 0.7099 0.7101 0.7001 0.71 3393 0.71 up up correct
VMAR.US Vision Marine Technologies Inc 20210917 0 6.85 7.17 6.72 6.85 61000 6.85
VMD.US Viemed Healthcare Inc 20210917 0 6.03 6.19 5.961 5.98 490900 5.98 down down correct
VMEO.US Vimeo Inc 20210917 0 34.63 34.64 32.92 33.12 2743900 33.12 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20210917 0 16.37 16.98 16.22 16.95 948200 16.95 up up correct
VNET.US 21Vianet Group Inc 20210917 0 19.55 19.55 18.66 19.4 1084600 19.4 down up incorrect
VNO.US PO 20210917 0 25 25.05 24.95 24.99 173959 24.681 down down correct
VNOM.US Viper Energy Partners LP 20210917 0 20.48 20.69 19.86 20.57 1229468 20.2284 up up correct
VOD.US Vodafone Group Plc 20210917 0 16.11 16.17 15.915 15.97 5018720 15.4499 down down correct
VOR.US Vor Biopharma Inc 20210917 0 14.88 16.2 14.34 15.36 966400 15.36 up up correct
VOSO.US Virtuoso Acquisition Corp 20210917 0 9.94 9.95 9.89 9.92 116500 9.92 down down correct
VOSOU.US Virtuoso Acquisition Corp 20210917 0 10.67 10.695 10.6 10.6 3400 10.6 down down correct
VOSOW.US Virtuoso Acquisition Corp 20210917 0 1.28 1.34 1.09 1.34 83279 1.34 up up correct
VOXX.US VOXX International Corporation 20210917 0 11.93 12.52 11.93 12.49 285200 12.49 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20210917 0 9.9 9.9 9.85 9.88 529400 9.88 down down correct
VPCBU.US VPC Impact Acquisition Holdings II 20210917 0 10.45 10.45 10.44 10.45 11000 10.45
VPCBW.US VPC Impact Acquisition Holdings II 20210917 0 1.14 1.16 1.04 1.15 150846 1.15 up up correct
VQS.US Viq Solutions Inc 20210917 0 3.37 3.7 3.18 3.27 279724 3.27 down down correct
VRA.US Vera Bradley Inc 20210917 0 10.16 10.35 9.87 9.88 1007900 9.88 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20210917 0 8.7 9.09 8.35 8.83 114800 8.83 up up correct
VRAY.US ViewRay Inc 20210917 0 6.65 6.72 6.46 6.54 2183500 6.54 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20210917 0 11.95 12.45 11.79 12.17 264900 12.17 up down incorrect
VRDN.US Viridian Therapeutics Inc 20210917 0 11.68 12.26 11.51 11.63 59208 11.63 down down correct
VREX.US Varex Imaging Corporation 20210917 0 29.51 29.84 28.435 28.92 1789700 28.92 down down correct
VRM.US Vroom Inc 20210917 0 24.5 24.599 24.09 24.24 7194300 24.24 down down correct
VRME.US VerifyMe Inc 20210917 0 3.1 3.62 3.1 3.44 122100 3.44 up down incorrect
VRMEW.US VerifyMe Inc 20210917 0 1.2399 1.24 1.1031 1.2 3 1.2 down up incorrect
VRNA.US Verona Pharma plc 20210917 0 5.57 5.83 5.46 5.75 62600 5.75 up up correct
VRNS.US Varonis Systems Inc 20210917 0 69.6 69.61 67.98 68.79 2991400 68.79 down down correct
VRNT.US Verint Systems Inc 20210917 0 44.89 44.91 44.24 44.39 1212400 44.39 down up incorrect
VRPX.US Virpax Pharmaceuticals Inc 20210917 0 5.88 5.88 5.51 5.74 748000 5.74 down down correct
VRRM.US Verra Mobility Corporation 20210917 0 14.72 14.77 14.45 14.71 1583100 14.71 down up incorrect
VRSK.US Verisk Analytics Inc 20210917 0 201.55 202.18 200.11 201.1 1519699 200.8453 down down correct
VRSN.US VeriSign Inc 20210917 0 224.37 224.52 217.5 218.77 1188100 218.77 down up incorrect
VRTS.US Virtus Investment Partners Inc 20210917 0 326.19 326.9575 314.12 321.62 96577 320.0604 down up incorrect
VRTX.US Vertex Pharmaceuticals Incorporated 20210917 0 186.24 188.54 184.78 188.3 2214200 188.3 up up correct
VS.US Versus Systems Inc 20210917 0 4.61 4.7135 4.59 4.61 5500 4.61
VSAT.US Viasat Inc 20210917 0 50.74 51.05 49.69 50.85 1994000 50.85 up up correct
VSEC.US VSE Corporation 20210917 0 46.45 47.5 45.13 46.06 116643 45.9858 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20210917 0 6.61 6.61 6.61 6.61 0 6.5443
VSLCX.US Invesco Senior Loan Fund Class C 20210917 0 6.62 6.62 6.62 6.62 0 6.5663
VSLYX.US If Inv Snr Fnd Y 20210917 0 6.61 6.61 6.61 6.61 0 6.5401
VSSYW.US Versus Systems Inc 20210917 0 2.56 2.56 2.56 2.56 0 2.56
VSTA.US Vasta Platform Limited 20210917 0 4.93 5 4.88 4.9 105844 4.9 down down correct
VSTM.US Verastem Inc 20210917 0 2.68 2.77 2.63 2.76 5477300 2.76 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20210917 0 9.92 9.95 9.92 9.95 9400 9.95 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20210917 0 0.19 0.2 0.19 0.2 15048 0.2 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20210917 0 10.24 10.3 10.24 10.3 1000 10.3 up up correct
VTAQW.US Ventoux CCM Acquisition Corp 20210917 0 0.225 0.2599 0.225 0.2423 22500 0.2423 up up correct
VTGN.US VistaGen Therapeutics Inc 20210917 0 2.94 3 2.82 2.98 6001000 2.98 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20210917 0 9.7 9.72 9.7 9.72 5300 9.72 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20210917 0 9.8 9.855 9.8 9.84 800 9.84 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20210917 0 0.95 0.95 0.92 0.92 2100 0.92 down down correct
VTNR.US Vertex Energy Inc 20210917 0 6.184 6.3 5.97 6.09 2297100 6.09 down down correct
VTRS.US Viatris Inc 20210917 0 13.55 13.705 13.51 13.57 22841211 13.4559 up up correct
VTRU.US Vitru Limited 20210917 0 16.82 16.98 16 16 6022 16 down down correct
VTSI.US VirTra Inc 20210917 0 9.16 9.2166 8.66 8.96 75400 8.96 down down correct
VTVT.US vTv Therapeutics Inc 20210917 0 1.76 1.82 1.73 1.78 781700 1.78 up up correct
VUZI.US Vuzix Corporation 20210917 0 12.06 12.11 11.6 11.73 1955400 11.73 down down correct
VVOS.US Vivos Therapeutics Inc 20210917 0 4.63 4.96 4.6 4.69 703600 4.69 up up correct
VVPR.US VivoPower International PLC 20210917 0 5.57 5.63 5.34 5.6 63200 5.6 up up correct
VWE.US Vintage Wine Estates Inc 20210917 0 10.89 11.19 10.45 10.52 1191800 10.52 down down correct
VWTR.US Vidler Water Resources Inc 20210917 0 12.44 12.64 12.05 12.62 463900 12.62 up up correct
VXRT.US Vaxart Inc 20210917 0 8.28 8.42 8.02 8.41 3748900 8.41 up up correct
VYGR.US Voyager Therapeutics Inc 20210917 0 3.12 3.18 3.01 3.11 272000 3.11 down down correct
VYNE.US VYNE Therapeutics Inc 20210917 0 1.55 1.58 1.51 1.57 797900 1.57 up up correct
VYNT.US Vyant Bio Inc 20210917 0 2.38 2.49 2.35 2.37 93700 2.37 down down correct
WABC.US Westamerica Bancorporation 20210917 0 54.84 55.34 54.04 55.15 397275 54.7361 up up correct
WAFD.US Washington Federal Inc 20210917 0 32.76 33.15 32.64 32.93 2885021 32.7219 up up correct
WAFDP.US Washington Federal Inc 20210917 0 26.75 26.75 26.625 26.7 12300 26.0878 down down correct
WAFU.US Wah Fu Education Group Limited 20210917 0 6.65 6.65 6.21 6.56 20500 6.56 down down correct
WAL.US PA 20210917 0 25.67 26.25 25.67 26.05 1007375 26.05 up up correct
WALD.US Waldencast Acquisition Corp 20210917 0 9.84 9.84 9.84 9.84 1400 9.84
WALDU.US Waldencast Acquisition Corp 20210917 0 10.15 10.15 10.15 10.15 1000 10.15
WALDW.US Waldencast Acquisition Corp 20210917 0 0.91 0.91 0.85 0.85 1800 0.85 down down correct
WASH.US Washington Trust Bancorp Inc 20210917 0 49.57 51.27 49.57 51.27 178362 50.2942 up up correct
WATT.US Energous Corporation 20210917 0 2.16 2.27 2.13 2.27 725700 2.27 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20210917 0 7.69 7.93 7.66 7.93 20500 7.93 up up correct
WB.US Weibo Corporation 20210917 0 51.64 51.72 50.43 50.86 1301400 50.86 down down correct
WBA.US Walgreens Boots Alliance Inc 20210917 0 49.48 49.76 49.2 49.62 7437259 49.1362 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20210917 0 61.54 61.81 60.78 61.33 313300 61.33 down down correct
WDAY.US Workday Inc 20210917 0 271.89 272.55 266.35 268.51 2041000 268.51 down up incorrect
WDC.US Western Digital Corporation 20210917 0 57.87 58.3 57.43 57.92 3625100 57.92 up up correct
WDFC.US WD 20210917 0 229.94 230.57 226.68 227.4 207455 226.6864 down down correct
WE.US WT 20210917 0 1.89 2.05 1.85 1.89 21366 1.89
WEFCX.US Wildermuth Endowment Strategy Fund Class 20210917 0 13.71 13.71 13.71 13.71 0 13.685
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20210917 0 14.43 14.43 14.43 14.43 0 14.405
WEJO.US Wejo Group Limited Common Shares 20210917 0 9.94 9.95 9.89 9.92 116500 9.92 down down correct
WEN.US The Wendy's Company 20210917 0 22.54 22.6 22.315 22.39 2103588 22.2635 down up incorrect
WERN.US Werner Enterprises Inc 20210917 0 46.6 46.6 45.79 46.03 1234316 45.7897 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20210917 0 14.32 14.32 14.32 14.32 0 14.2955
WETF.US WisdomTree Investments Inc 20210917 0 5.81 5.96 5.72 5.95 4229062 5.9237 up up correct
WEYS.US Weyco Group Inc 20210917 0 22.68 23.31 22.45 22.6 78671 22.6 down down correct
WFC.US PD 20210917 0 25.27 25.29 25.163 25.21 598493 24.9367 down down correct
WFCF.US Where Food Comes From Inc 20210917 0 13.8 14.28 13.61 14.28 4800 14.28 up up correct
WFCPX.US Wells Fargo & Co Non 20210917 0 20.32 20.32 20.32 20.32 0 20.32
WFRD.US Weatherford International plc Ordinary Shares 20210917 0 18.06 18.54 16.88 16.98 2713400 16.98 down down correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20210917 0 26.551 26.551 26.421 26.49 2100 26.49 down down correct
WHF.US WhiteHorse Finance Inc 20210917 0 15.55 15.8 15.37 15.52 94463 15.0397 down down correct
WHFBZ.US WHFBZ 20210917 0 25.41 25.41 25.4 25.4 600 24.999 down down correct
WHLM.US Wilhelmina International Inc 20210917 0 5.69 5.69 5.36 5.41 60300 5.41 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20210917 0 3.14 3.15 3.085 3.13 29000 3.13 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20210917 0 16.85 16.95 16.8 16.8 1000 16.8 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20210917 0 10.99 10.99 10.75 10.75 3300 10.75 down down correct
WILC.US G. Willi 20210917 0 21.52 21.65 21.52 21.65 1100 21.65 up up correct
WIMI.US WiMi Hologram Cloud Inc 20210917 0 3.83 3.895 3.77 3.86 816900 3.86 up up correct
WINA.US Winmark Corporation 20210917 0 204.71 214.25 204.71 213.91 33300 207.3695 up up correct
WING.US Wingstop Inc 20210917 0 186.28 187.35 182.52 183.24 545806 183.0525 down down correct
WINT.US Windtree Therapeutics Inc 20210917 0 1.8 1.92 1.8 1.89 119700 1.89 up up correct
WINVU.US WinVest Acquisition Corp Unit 20210917 0 10.134 10.15 10.119 10.14 2200 10.14 up up correct
WIRE.US Encore Wire Corporation 20210917 0 84.49 85.24 83.46 84.6 290190 84.583 up up correct
WISA.US Summit Wireless Technologies Inc 20210917 0 3.01 3.16 2.94 3.15 346400 3.15 up down incorrect
WISH.US ContextLogic Inc 20210917 0 6.31 6.64 6.3 6.54 52017300 6.54 up up correct
WIX.US Wix.com Ltd 20210917 0 211.07 215.22 210.435 211.68 553800 211.68 up up correct
WKEY.US WISeKey International Holding AG 20210917 0 8.39 8.56 8.04 8.17 1028800 8.17 down down correct
WKHS.US Workhorse Group Inc 20210917 0 8.29 8.585 8.22 8.56 5821900 8.56 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20210917 0 32.44 34.42 32.4 33.47 192800 33.47 up up correct
WKSP.US Worksport Ltd. Common Stock 20210917 0 7.2 8.75 7.02 7.28 10099400 7.28 up up correct
WKSPW.US Worksport Ltd. Warrant 20210917 0 1.94 2.4899 1.64 1.87 816692 1.87 down down correct
WLDN.US Willdan Group Inc 20210917 0 32.6 35.83 32.35 35.1 279200 35.1 up up correct
WLFC.US Willis Lease Finance Corporation 20210917 0 37.38 37.38 36.01 36.01 78300 36.01 down up incorrect
WLTW.US Willis Towers Watson Public Limited Company 20210917 0 232.4 234 229.13 230.28 3367062 228.7021 down down correct
WMG.US Warner Music Group Corp 20210917 0 40.67 41.46 40.44 41.41 856784 41.2666 up up correct
WMPN.US William Penn Bancorporation 20210917 0 12.26 12.48 12.11 12.25 86900 12.25 down down correct
WNEB.US Western New England Bancorp Inc 20210917 0 8.3 8.59 8.08 8.53 254665 8.4857 up up correct
WNW.US Wunong Net Technology Company Limited 20210917 0 4.63 4.7 4.4148 4.42 145457 4.42 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20210917 0 22.78 22.82 22.23 22.48 2816200 22.48 down down correct
WORX.US SCWorx Corp 20210917 0 2.26 2.33 2.23 2.33 282100 2.33 up up correct
WPRT.US Westport Fuel Systems Inc 20210917 0 3.33 3.38 3.25 3.36 1442800 3.36 up up correct
WRAP.US Wrap Technologies Inc 20210917 0 6.63 6.69 6.51 6.58 166600 6.58 down up incorrect
WRLD.US World Acceptance Corporation 20210917 0 195.29 197.23 193.75 196.72 56900 196.72 up up correct
WSBC.US WesBanco Inc 20210917 0 31.2 31.87 31.01 31.25 1385079 30.9462 up down incorrect
WSBCP.US WesBanco Inc 20210917 0 28.3 28.402 28.25 28.3 2000 27.8866
WSBF.US Waterstone Financial Inc 20210917 0 19.98 20.125 19.65 19.65 272438 19.4594 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20210917 0 32.09 32.25 31.34 31.56 5616700 31.56 down down correct
WSFS.US WSFS Financial Corporation 20210917 0 43.8 44.49 43.39 44.46 775836 44.3525 up up correct
WSTG.US Wayside Technology Group Inc 20210917 0 26.233 27.5 26.16 27.49 9378 27.344 up up correct
WTBA.US West Bancorporation Inc 20210917 0 29.47 29.59 29.19 29.55 92966 29.34 up up correct
WTER.US The Alkaline Water Company Inc 20210917 0 1.61 1.64 1.55 1.64 1554800 1.64 up up correct
WTFC.US Wintrust Financial Corporation 20210917 0 74.62 75.625 74.11 74.96 1151986 74.7079 up up correct
WTFCM.US Wintrust Financial Corporation 20210917 0 28.5538 28.645 28.45 28.51 3097 27.6741 down up incorrect
WTFCP.US Wintrust Financial Corporation 20210917 0 29.17 29.19 28.75 29.19 5500 28.3142 up down incorrect
WTRH.US Waitr Holdings Inc 20210917 0 0.979 1.04 0.96 1 3988300 1 up up correct
WTW.US Weight Watchers International Inc 20210917 0 21.02 21.4 20.67 21.26 30638 21.26 up up correct
WVE.US Wave Life Sciences Ltd 20210917 0 5.5 5.94 5.4 5.68 832400 5.68 up up correct
WVFC.US WVS Financial Corp 20210917 0 15.56 15.56 15.56 15.56 1478 15.4615
WVVI.US Willamette Valley Vineyards Inc 20210917 0 12.51 12.66 12.51 12.61 6400 12.61 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20210917 0 7 7 7 7 256 6.7791
WW.US WW International Inc 20210917 0 20.96 21.43 20.63 21.23 11283000 21.23 up up correct
WWD.US Woodward Inc 20210917 0 116.91 118.285 114.78 116.37 1410314 116.2119 down down correct
WYNN.US Wynn Resorts Limited 20210917 0 84.16 84.93 82.88 83.29 8719500 83.29 down down correct
XAIR.US Beyond Air Inc 20210917 0 12.1 12.24 11.23 11.61 687500 11.61 down down correct
XBIO.US Xenetic Biosciences Inc 20210917 0 2.34 2.37 2.17 2.35 488700 2.35 up up correct
XBIOW.US Xenetic Biosciences Inc 20210917 0 1.72 1.72 1.72 1.72 0 1.72
XBIT.US XBiotech Inc 20210917 0 15.58 16.3 15.53 16.08 113200 16.08 up up correct
XCAPX.US ACAP Strategic Fund 20210917 0 25.81 25.81 25.81 25.81 0 25.81
XCBFX.US Capstone Church Bond Fund 20210917 0 10.57 10.57 10.57 10.57 0 10.57
XCLIX.US XCLIX 20210917 0 10.68 10.68 10.68 10.68 0 10.6122
XCUR.US Exicure Inc 20210917 0 1.36 1.41 1.34 1.41 266800 1.41 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20210917 0 19.15 19.15 19.15 19.15 0 19.15
XEL.US Xcel Energy Inc 20210917 0 64.82 65.08 63.8 64 6977424 63.5638 down down correct
XELA.US Exela Technologies Inc 20210917 0 2.08 2.13 2.04 2.05 12738200 2.05 down down correct
XELB.US Xcel Brands Inc 20210917 0 1.7 1.74 1.65 1.74 28100 1.74 up up correct
XENE.US Xenon Pharmaceuticals Inc 20210917 0 16.83 18 16.61 17.86 496100 17.86 up up correct
XENT.US Intersect ENT Inc 20210917 0 27.3 27.35 27 27.25 391600 27.25 down down correct
XERS.US Xeris Pharmaceuticals Inc 20210917 0 2.49 2.6 2.46 2.6 1033300 2.6 up up correct
XFOR.US X4 Pharmaceuticals Inc 20210917 0 4.95 5.38 4.8 5.28 199900 5.28 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20210917 0 830.41 830.41 830.41 830.41 0 803.735
XGN.US Exagen Inc 20210917 0 13.87 14.53 13.06 14.44 111900 14.44 up up correct
XILSX.US Pioneer ILS Interval Fund 20210917 0 8.56 8.56 8.56 8.56 0 8.56
XLNX.US Xilinx Inc 20210917 0 156.29 156.72 152.88 153.78 3360404 153.4928 down down correct
XLRN.US Acceleron Pharma Inc 20210917 0 133.77 137.96 131.2 137.6 425100 137.6 up up correct
XM.US Qualtrics International Inc 20210917 0 48.38 48.93 46.385 46.59 1124664 46.59 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20210917 0 67 67.474 62.27 62.47 1556000 62.47 down up incorrect
XNCR.US Xencor Inc 20210917 0 33.65 34.6 32.63 34.57 810900 34.57 up up correct
XNET.US Xunlei Limited 20210917 0 3.17 3.25 3.1 3.14 157200 3.14 down down correct
XOG.US Extraction Oil & Gas Inc 20210917 0 51.71 52.04 50.53 51.34 1022400 51.34 down down correct
XOMA.US XOMA Corporation 20210917 0 24.39 25.79 24.02 25.66 53833 25.66 up up correct
XOMAO.US XOMA Corporation 20210917 0 26.53 26.635 26.53 26.58 2000 26.0643 up up correct
XOMAP.US XOMA Corporation 20210917 0 26.865 26.952 26.7 26.7 1700 26.1767 down down correct
XONE.US The ExOne Company 20210917 0 23.4 23.63 23.23 23.48 344900 23.48 up down incorrect
XOS.US Xos Inc 20210917 0 6.94 7.75 6.82 7.52 3010800 7.52 up down incorrect
XOSWW.US Xos Equity Warrants 20210917 0 1.2 1.44 1.17 1.26 217329 1.26 up up correct
XP.US XP Inc 20210917 0 46.05 46.74 44.82 45.08 1447800 45.08 down up incorrect
XPAXU.US XPAC Acquisition Corp. Unit 20210917 0 9.86 9.86 9.8 9.8 4788 9.8 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20210917 0 10.2 10.225 10.11 10.15 92500 10.15 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20210917 0 10.6 10.805 10.6 10.66 1700 10.66 up up correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20210917 0 2.17 2.25 2.16 2.2105 20355 2.2105 up up correct
XPEL.US XPEL Inc 20210917 0 84.27 86.05 83.06 85.93 307900 85.93 up down incorrect
XPER.US Xperi Holding Corporation 20210917 0 20.15 20.32 19.445 19.62 1821237 19.62 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20210917 0 6.61 6.61 6.61 6.61 0 6.564
XRAY.US DENTSPLY SIRONA Inc 20210917 0 62.13 62.6 60.895 61.23 1620317 60.9986 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20210917 0 0.4811 0.4811 0.4407 0.4635 27410 0.4635 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20210917 0 20.88 21.125 20.8 20.98 9491477 20.5095 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20210917 0 10.96 10.96 10.96 10.96 0 10.8851
XSICX.US Voya Senior Income Fund Class 20210917 0 10.93 10.93 10.93 10.93 0 10.8631
XSIIX.US ING Senior Incm Fd 20210917 0 10.91 10.91 10.91 10.91 0 10.8302
XSILX.US XSILX 20210917 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20210917 0 10.96 10.96 10.96 10.96 0 10.8802
XSLCX.US Invesco Senior Loan Fund Class 20210917 0 6.62 6.62 6.62 6.62 0 6.62
XSPA.US XpresSpa Group Inc 20210917 0 1.67 1.77 1.67 1.77 1639600 1.77 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20210917 0 4.18 4.35 4.15 4.22 8800 4.22 up down incorrect
XXII.US 22nd Century Group Inc. Common Stock 20210917 0 3.13 3.155 3.02 3.04 1786500 3.04 down down correct
YELL.US Yellow Corporation 20210917 0 5.58 5.77 5.45 5.75 1772200 5.75 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20210917 0 3.07 3.172 3.04 3.11 70400 3.11 up up correct
YI.US 111 Inc 20210917 0 6.34 6.5 6.23 6.47 184100 6.47 up up correct
YJ.US Yunji Inc 20210917 0 0.683 0.72 0.67 0.67 187900 0.67 down down correct
YMAB.US Y 20210917 0 34.06 34.33 32.3 32.3 732000 32.3 down down correct
YMTX.US Yumanity Therapeutics Inc 20210917 0 12.14 12.397 10.81 11.05 599400 11.05 down down correct
YNDX.US Yandex N.V 20210917 0 81.13 81.29 80.09 80.38 1524000 80.38 down down correct
YORW.US The York Water Company 20210917 0 45.2 45.41 43.48 44.47 585284 44.1073 down down correct
YQ.US 17 Education & Technology Group Inc 20210917 0 4.44 4.44 4.16 4.36 285225 4.36 down down correct
YSAC.US Yellowstone Acquisition Company 20210917 0 10.09 10.11 10.08 10.08 9100 10.08 down down correct
YSACU.US Yellowstone Acquisition Company 20210917 0 10.5 10.5 10.48 10.48 200 10.48 down down correct
YSACW.US Yellowstone Acquisition Company 20210917 0 0.85 0.8988 0.85 0.87 19688 0.87 up up correct
YTEN.US Yield10 Bioscience Inc 20210917 0 6.1 6.51 6.07 6.51 50900 6.51 up up correct
YTRA.US Yatra Online Inc 20210917 0 2.07 2.08 1.91 2 1176600 2 down down correct
YVR.US Liquid Media Group Ltd 20210917 0 1.65 1.67 1.57 1.63 458700 1.63 down down correct
YY.US JOYY Inc 20210917 0 54.29 55.69 54.02 54.74 1390475 54.1802 up down incorrect
Z.US Zillow Group Inc 20210917 0 93.25 96.6 92.95 96.03 4790800 96.03 up up correct
ZBRA.US Zebra Technologies Corporation 20210917 0 583.48 584.02 567.17 569.15 393500 569.15 down down correct
ZCMD.US Zhongchao Inc 20210917 0 1.6 1.62 1.56 1.62 25200 1.62 up up correct
ZD.US Ziff Davis Inc. 20210917 0 137 137.54 132.04 132.51 1763200 132.51 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20210917 0 17.24 17.38 16.06 16.1 195100 16.1 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20210917 0 5.28 5.29 4.77 4.9 528100 4.9 down down correct
ZEUS.US Olympic Steel Inc 20210917 0 24.78 24.78 24.03 24.48 149894 24.457 down down correct
ZG.US Zillow Group Inc 20210917 0 93.74 96.23 93.65 96.14 774300 96.14 up up correct
ZGNX.US Zogenix Inc 20210917 0 14.7 15.24 14.44 15.17 1292500 15.17 up up correct
ZGYH.US Yunhong International 20210917 0 10.28 10.28 10.27 10.27 1000 10.27 down down correct
ZGYHR.US Yunhong International 20210917 0 0.2 0.2 0.2 0.2 5650 0.2
ZGYHU.US Yunhong International 20210917 0 10.59 10.59 10.59 10.59 0 10.59
ZGYHW.US Yunhong International 20210917 0 0.26 0.27 0.26 0.26 4851 0.26
ZI.US ZoomInfo Technologies Inc 20210917 0 69.04 69.72 66.941 67.85 8074200 67.85 down down correct
ZION.US Zions Bancorporation National Association 20210917 0 57.49 58.31 56.825 57.09 2383835 56.7581 down down correct
ZIONL.US ZIONL 20210917 0 27.9 28.03 27.77 27.9 3200 27.4558
ZIONO.US Zions Bancorporation National Association 20210917 0 27.41 27.61 27.41 27.54 5200 27.1333 up up correct
ZIONP.US Zions Bancorporation National Association 20210917 0 25.2 25.2801 25.2 25.2801 1684 25.026 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20210917 0 1.7 1.85 1.68 1.82 5332235 1.82 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20210917 0 3.35 3.56 2.8 2.8 106600 2.8 down down correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20210917 0 1.03 1.03 1.03 1.03 509 1.03
ZIXI.US Zix Corporation 20210917 0 7.32 7.67 7.3 7.66 1689700 7.66 up up correct
ZKIN.US ZK International Group Co. Ltd 20210917 0 3.26 3.33 3.04 3.07 653400 3.07 down down correct
ZLAB.US Zai Lab Limited 20210917 0 128.22 130.09 122.18 128.64 1017300 128.64 up up correct
ZM.US Zoom Video Communications Inc 20210917 0 279.79 287.78 278.37 287.68 5416900 287.68 up up correct
ZNGA.US Zynga Inc 20210917 0 8.03 8.06 7.77 8.01 38048800 8.01 down down correct
ZNTE.US Zanite Acquisition Corp 20210917 0 10.12 10.15 10.09 10.12 39300 10.12
ZNTEU.US Zanite Acquisition Corp 20210917 0 10.49 10.49 10.49 10.49 400 10.49
ZNTEW.US Zanite Acquisition Corp 20210917 0 0.85 0.895 0.83 0.85 9300 0.85
ZNTL.US Zentalis Pharmaceuticals Inc 20210917 0 72.93 73.6 70.01 70.28 1764900 70.28 down down correct
ZS.US Zscaler Inc 20210917 0 273.33 276.51 269.67 275.66 4426700 275.66 up down incorrect
ZSAN.US Zosano Pharma Corporation 20210917 0 0.699 0.73 0.68 0.73 1154800 0.73 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20210917 0 9.7 9.7 9.7 9.7 2300 9.7
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20210917 0 9.92 10.3 9.92 9.92 5900 9.92
ZUMZ.US Zumiez Inc 20210917 0 40.39 42.81 40.39 42.8 783200 42.8 up down incorrect
ZVO.US Zovio Inc 20210917 0 2.44 2.51 2.39 2.51 102100 2.51 up up correct
ZVZZT.US NASDAQ TEST STOCK 20210917 0 9.99 10.01 9.99 10.01 1022935 10.01 up up correct
ZWRK.US Z 20210917 0 9.696 9.696 9.696 9.696 100 9.696
ZWRKU.US Z 20210917 0 9.9 9.9 9.9 9.9 1100 9.9
ZWRKW.US Z 20210917 0 0.63 0.6502 0.63 0.65 17300 0.65 up up correct
ZY.US Zymergen Inc 20210917 0 13.65 13.9 13.07 13.87 867700 13.87 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20210917 0 4.29 4.38 4.07 4.23 2906331 4.23 down down correct
ZYXI.US Zynex Inc 20210917 0 12.37 12.69 12.17 12.59 375000 12.59 up up correct

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