CollectAI

close-nasdaq_stocks

2021/10/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20211012 0 9.46 9.46 9.46 9.46 0 9.46
AACG.US ATA Creativity Global 20211012 0 2.29 2.73 2.26 2.39 332500 2.39 up down incorrect
AACIU.US Armada Acquisition Corp. I Unit 20211012 0 9.95 9.95 9.9 9.95 1000 9.95
AADI.US Aadi Bioscience Inc 20211012 0 26.82 27.51 26.82 27.28 57000 27.28 up down incorrect
AAIDX.US AAIDX 20211012 0 22.49 22.49 22.49 22.49 0 21.9905
AAL.US American Airlines Group Inc 20211012 0 20.2 20.4 20.03 20.29 18448400 20.29 up down incorrect
AAME.US Atlantic American Corporation 20211012 0 4.58 4.59 4.34 4.38 13200 4.38 down down correct
AAOI.US Applied Optoelectronics Inc 20211012 0 6.83 6.94 6.74 6.75 292500 6.75 down up incorrect
AAON.US AAON Inc 20211012 0 67.98 68.4 67.08 67.11 77293 66.9474 down down correct
AAPL.US Apple Inc 20211012 0 143.23 143.25 141.0401 141.51 73035859 141.3038 down down correct
AATC.US Image Sensing Systems Inc 20211012 0 7.07 7.08 6.92 7 8900 6.8814 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20211012 0 80.25 80.68 77.1 78.22 567800 78.22 down down correct
ABCB.US Ameris Bancorp 20211012 0 52.49 52.92 51.72 52.82 212499 52.6623 up up correct
ABCL.US AbCellera Biologics Inc 20211012 0 14.9 15.35 14.78 15.12 1215921 15.12 up down incorrect
ABCM.US Abcam plc 20211012 0 20.49 20.567 20.24 20.4 23800 20.4 down up incorrect
ABEO.US Abeona Therapeutics Inc 20211012 0 0.91 0.94 0.89 0.9 442000 0.9 down up incorrect
ABGI.US ABG Acquisition Corp. I 20211012 0 9.7 9.75 9.7 9.75 28600 9.75 up up correct
ABIO.US ARCA biopharma Inc 20211012 0 2.69 2.76 2.65 2.75 131700 2.75 up down incorrect
ABMD.US Abiomed Inc 20211012 0 335.66 340.16 331.71 334.14 118000 334.14 down up incorrect
ABNB.US Airbnb Inc 20211012 0 172.694 175.9 171.23 172.75 6028100 172.75 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20211012 0 13.12 13.535 13 13.47 31700 13.47 up down incorrect
ABR.US PF 20211012 0 25.22 25.25 25 25.15 119049 25.15 down up incorrect
ABSI.US Absci Corporation Common Stock 20211012 0 10.04 10.34 9.62 10.01 99800 10.01 down down correct
ABST.US Absolute Software Corporation 20211012 0 11.08 11.12 10.92 10.95 115500 10.8785 down down correct
ABTX.US Allegiance Bancshares Inc 20211012 0 38.41 38.66 38.32 38.52 15075 38.412 up up correct
ABUS.US Arbutus Biopharma Corporation 20211012 0 4.24 4.3 4.16 4.23 2621900 4.23 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20211012 0 2.18 2.5 2.16 2.4 1348300 2.4 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20211012 0 17.31 17.9 17.31 17.63 983100 17.63 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20211012 0 9.72 9.77 9.72 9.74 1800 9.74 up down incorrect
ACAHU.US Atlantic Coastal Acquisition Corp 20211012 0 9.89 9.89 9.89 9.89 3200 9.89
ACAHW.US Atlantic Coastal Acquisition Corp 20211012 0 0.56 0.56 0.55 0.55 1813 0.55 down down correct
ACB.US Aurora Cannabis Inc 20211012 0 7.09 7.17 6.97 7.02 2073830 7.02 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20211012 0 10.5 10.5 10.5 10.5 0 10.5
ACBAW.US Ace Global Business Acquisition Limited 20211012 0 0.5399 0.5399 0.51 0.51 3000 0.51 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20211012 0 26.96 27.18 26.63 27.18 43800 27.18 up up correct
ACCD.US Accolade Inc 20211012 0 37.12 38.62 37.01 38.24 602977 38.24 up up correct
ACER.US Acer Therapeutics Inc 20211012 0 2.43 2.53 2.34 2.47 260778 2.47 up up correct
ACET.US Adicet Bio Inc 20211012 0 7.41 7.42 7.26 7.38 13985 7.38 down down correct
ACEV.US ACE Convergence Acquisition Corp 20211012 0 9.93 9.95 9.93 9.94 72500 9.94 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20211012 0 10.2 10.2 10.2 10.2 700 10.2
ACEVW.US ACE Convergence Acquisition Corp 20211012 0 0.5999 0.6399 0.5783 0.6399 36284 0.6399 up up correct
ACGL.US Arch Capital Group Ltd 20211012 0 41.04 41.45 40.74 40.85 2331600 40.85 down down correct
ACGLN.US Arch Capital Group Ltd 20211012 0 25.68 25.69 25.58 25.66 51500 25.3726 down up incorrect
ACGLO.US Arch Capital Group Ltd 20211012 0 25.92 25.945 25.78 25.92 6166 25.5774
ACHC.US Acadia Healthcare Company Inc 20211012 0 56.76 57.12 56.1 56.22 307400 56.22 down down correct
ACHL.US Achilles Therapeutics plc 20211012 0 8.26 9 8.2 8.86 497943 8.86 up up correct
ACHV.US Achieve Life Sciences Inc 20211012 0 8.27 8.44 8.27 8.41 17900 8.41 up down incorrect
ACIU.US AC Immune SA 20211012 0 6.32 6.455 6.31 6.38 126000 6.38 up up correct
ACIW.US ACI Worldwide Inc 20211012 0 29.47 30.12 29.21 29.91 553982 29.91 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20211012 0 10.03 10.03 10.03 10.03 0 10.03
ACKIU.US Ackrell SPAC Partners I Co 20211012 0 10.23 10.23 10.23 10.23 0 10.23
ACKIW.US Ackrell SPAC Partners I Co 20211012 0 0.47 0.476 0.47 0.476 2800 0.476 up up correct
ACLS.US Axcelis Technologies Inc 20211012 0 49.15 49.83 47.3 47.66 345400 47.66 down down correct
ACMR.US ACM Research Inc 20211012 0 104.45 105.19 101.33 104 241600 104 down down correct
ACNB.US ACNB Corporation 20211012 0 27.74 28.195 27.5 27.51 9431 27.265 down down correct
ACOR.US Acorda Therapeutics Inc 20211012 0 4.54 4.6 4.44 4.56 90100 4.56 up up correct
ACQR.US Independence Holdings Corp 20211012 0 9.78 9.78 9.78 9.78 0 9.78
ACQRU.US Independence Holdings Corp 20211012 0 9.97 9.97 9.97 9.97 0 9.97
ACRS.US Aclaris Therapeutics Inc 20211012 0 17.6 17.73 17.23 17.57 157900 17.57 down up incorrect
ACRX.US AcelRx Pharmaceuticals Inc 20211012 0 1.01 1.03 1 1.02 401900 1.02 up up correct
ACST.US Acasti Pharma Inc 20211012 0 1.67 1.82 1.67 1.79 504000 1.79 up up correct
ACT.US Enact Holdings Inc. Common Stock 20211012 0 20.77 20.93 20.44 20.5 398600 19.3984 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20211012 0 9.77 9.77 9.7416 9.745 110067 9.745 down up incorrect
ACTDU.US ArcLight Clean Transition Corp. II 20211012 0 9.93 9.93 9.93 9.93 0 9.93
ACTG.US Acacia Research Corporation 20211012 0 5.74 5.76 5.44 5.53 697700 5.53 down down correct
ACVA.US ACV Auctions Inc 20211012 0 18.99 19.25 18.86 19.22 769400 19.22 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20211012 0 4.46 4.543 4.352 4.41 61400 4.41 down up incorrect
ADAG.US Adagene Inc 20211012 0 12.54 12.7 12.31 12.31 32800 12.31 down down correct
ADAP.US Adaptimmune Therapeutics plc 20211012 0 5.19 5.38 5.19 5.35 544400 5.35 up up correct
ADBE.US Adobe Inc 20211012 0 579.16 584.22 574.42 580.69 1740200 580.69 up up correct
ADC.US PA 20211012 0 24.45 24.5346 24.39 24.42 3394 24.2429 down down correct
ADER.US 26 Capital Acquisition Corp 20211012 0 9.77 9.77 9.77 9.77 900 9.77
ADERU.US 26 Capital Acquisition Corp 20211012 0 10.12 10.141 10.12 10.141 2100 10.141 up down incorrect
ADERW.US 26 Capital Acquisition Corp 20211012 0 0.84 0.84 0.84 0.84 780 0.84
ADES.US Advanced Emissions Solutions Inc 20211012 0 6.36 6.38 6.26 6.35 74700 6.35 down down correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20211012 0 35 36.41 34.63 34.95 209900 34.95 down down correct
ADI.US Analog Devices Inc 20211012 0 168.51 169.57 163.82 164.02 3018047 163.3942 down up incorrect
ADIL.US Adial Pharmaceuticals Inc 20211012 0 3.7 3.8 3.64 3.74 73800 3.74 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20211012 0 0.8 0.86 0.8 0.8018 11685 0.8018 up down incorrect
ADMA.US ADMA Biologics Inc 20211012 0 1.09 1.12 1.07 1.12 690100 1.12 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20211012 0 1.06 1.15 1.04 1.07 6500000 1.07 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20211012 0 8.045 8.09 8.04 8.08 4507800 8.08 up up correct
ADN.US Advent Technologies Holdings Inc 20211012 0 8.94 9.112 8.687 8.9 106600 8.9 down down correct
ADNWW.US Advent Technologies Holdings Inc 20211012 0 1.65 1.7 1.54 1.69 25750 1.69 up up correct
ADOC.US Edoc Acquisition Corp 20211012 0 10.13 10.13 10.13 10.13 1100 10.13
ADOCR.US Edoc Acquisition Corp 20211012 0 0.355 0.355 0.355 0.355 25000 0.355
ADOCW.US Edoc Acquisition Corp 20211012 0 0.215 0.2299 0.215 0.2299 3800 0.2299 up up correct
ADP.US Automatic Data Processing Inc 20211012 0 204.07 204.64 203.01 203.84 1132797 202.9352 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20211012 0 31.71 33.18 31.71 32.71 416800 32.71 up up correct
ADSK.US Autodesk Inc 20211012 0 275.3 278.38 275.11 275.91 1117100 275.91 up up correct
ADTN.US ADTRAN Inc 20211012 0 18.69 19.02 18.59 18.83 285490 18.7498 up up correct
ADTX.US Aditxt Inc 20211012 0 1.77 1.87 1.715 1.81 2016600 1.81 up down incorrect
ADUS.US Addus HomeCare Corporation 20211012 0 73.62 75.89 73.28 75.43 113000 75.43 up up correct
ADV.US Advantage Solutions Inc 20211012 0 8.61 8.875 8.4 8.59 181400 8.59 down down correct
ADVM.US Adverum Biotechnologies Inc 20211012 0 2.05 2.17 2.04 2.14 4457000 2.14 up down incorrect
ADVWW.US Advantage Solutions Inc 20211012 0 1.76 1.84 1.73 1.83 25200 1.83 up up correct
ADXN.US Addex Therapeutics Ltd 20211012 0 8.68 8.68 8.68 8.68 0 8.68
ADXS.US Advaxis Inc 20211012 0 0.48 0.518 0.475 0.51 5140300 0.51 up down incorrect
AEAC.US Authentic Equity Acquisition Corp 20211012 0 9.72 9.735 9.7 9.73 15900 9.73 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20211012 0 10 10.04 10 10.01 18500 10.01 up up correct
AEACW.US Authentic Equity Acquisition Corp 20211012 0 0.7099 0.7099 0.615 0.65 11276 0.65 down down correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20211012 0 10.115 10.115 10.115 10.115 0 10.115
AEHL.US Antelope Enterprise Holdings Limited 20211012 0 2.72 2.72 2.6 2.66 116500 2.66 down up incorrect
AEHR.US Aehr Test Systems 20211012 0 19.72 20.3 18.67 19.26 3681500 19.26 down down correct
AEI.US Alset EHome International Inc 20211012 0 1.93 2.189 1.91 2.08 2698500 2.08 up up correct
AEIS.US Advanced Energy Industries Inc 20211012 0 85.45 86.35 84.59 85.46 267419 85.3642 up up correct
AEL.US PB 20211012 0 28.43 28.74 28.43 28.6 17652 28.6 up up correct
AEMD.US Aethlon Medical Inc 20211012 0 3.37 3.56 3.3 3.51 656100 3.51 up up correct
AEP.US American Electric Power Company Inc 20211012 0 82.56 82.94 82.14 82.55 2898784 81.7826 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20211012 0 48.62 48.639 48.5 48.57 9200 47.8183 down down correct
AEPPZ.US American Electric Power Company Inc 20211012 0 50.23 50.266 50.2 50.2 2400 49.4494 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20211012 0 13.19 13.7 12.64 13.28 847300 13.28 up down incorrect
AESE.US Allied Esports Entertainment Inc 20211012 0 1.73 1.75 1.63 1.7 173400 1.7 down down correct
AEY.US ADDvantage Technologies Group Inc 20211012 0 2.27 2.28 2.26 2.27 12400 2.27
AEYE.US AudioEye Inc 20211012 0 10.24 10.45 9.93 9.99 42800 9.99 down down correct
AEZS.US Aeterna Zentaris Inc 20211012 0 0.62 0.63 0.59 0.61 952500 0.61 down down correct
AFAQ.US AF Acquisition Corp 20211012 0 9.72 9.74 9.72 9.74 4300 9.74 up up correct
AFAQU.US AF Acquisition Corp 20211012 0 9.92 9.92 9.92 9.92 0 9.92
AFBI.US Affinity Bancshares Inc 20211012 0 13.93 14.18 13.93 14.18 3945 14.18 up up correct
AFCG.US AFC Gamma Inc 20211012 0 22.9 23.12 22.83 22.9 42500 22.398
AFIB.US Acutus Medical Inc 20211012 0 7.87 8.92 7.55 8.91 588500 8.91 up up correct
AFIN.US American Finance Trust Inc 20211012 0 8.43 8.71 8.38 8.62 720757 8.62 up up correct
AFINO.US American Finance Trust Inc 20211012 0 26.6 26.762 26.43 26.65 44100 26.65 up up correct
AFINP.US American Finance Trust Inc 20211012 0 26.36 26.463 26.36 26.39 5700 26.39 up up correct
AFMD.US Affimed N.V 20211012 0 5.81 5.975 5.79 5.89 412000 5.89 up up correct
AFRM.US Affirm Holdings Inc 20211012 0 136.21 142.95 132.12 140.67 24356800 140.67 up up correct
AFYA.US Afya Limited 20211012 0 19 19.32 18.83 19.2 141800 19.2 up up correct
AGBA.US AGBA Acquisition Limited 20211012 0 10.91 10.91 10.91 10.91 0 10.91
AGBAR.US AGBA Acquisition Limited 20211012 0 0.29 0.29 0.28 0.28 822 0.28 down down correct
AGBAU.US AGBA Acquisition Limited 20211012 0 11.01 11.01 11.01 11.01 0 11.01
AGBAW.US AGBA Acquisition Limited 20211012 0 0.18 0.1962 0.16 0.16 10798 0.16 down down correct
AGCUU.US Altimeter Growth Corp 20211012 0 10.52 10.54 10.51 10.51 138500 10.51 down up incorrect
AGCWW.US Altimeter Growth Corp 20211012 0 2.18 2.22 2.16 2.19 79400 2.19 up down incorrect
AGEN.US Agenus Inc 20211012 0 5.74 5.8 5.64 5.64 2411700 5.64 down down correct
AGFS.US AgroFresh Solutions Inc 20211012 0 2.23 2.255 2.23 2.23 22737 2.23
AGFY.US Agrify Corporation 20211012 0 19.14 19.64 18.5 19.25 558300 19.25 up up correct
AGGR.US Agile Growth Corp 20211012 0 9.74 9.74 9.74 9.74 0 9.74
AGGRU.US Agile Growth Corp 20211012 0 9.9 9.9 9.9 9.9 0 9.9
AGGRW.US Agile Growth Corp 20211012 0 0.64 0.64 0.64 0.64 233 0.64
AGIL.US AgileThought Inc 20211012 0 7.81 8.23 7.56 7.91 119500 7.91 up up correct
AGILW.US AgileThought Inc 20211012 0 0.85 1.04 0.85 0.91 21247 0.91 up up correct
AGIO.US Agios Pharmaceuticals Inc 20211012 0 44.24 45.97 43.99 45.54 332800 45.54 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20211012 0 7.991 8.1 7.84 8.04 86200 8.04 up up correct
AGMH.US AGM Group Holdings Inc 20211012 0 9.14 9.7 9.06 9.65 223000 9.65 up up correct
AGNC.US AGNC Investment Corp 20211012 0 16.21 16.29 16.15 16.2 7247140 15.8355 down down correct
AGNCM.US AGNC Investment Corp 20211012 0 25.31 25.37 25.28 25.29 10800 24.8698 down down correct
AGNCN.US AGNC Investment Corp 20211012 0 25.66 25.71 25.48 25.49 25634 25.0594 down down correct
AGNCO.US AGNC Investment Corp 20211012 0 25.49 25.65 25.49 25.64 12600 25.2345 up up correct
AGNCP.US AGNC Investment Corp. 20211012 0 25.15 25.16 25.03 25.07 11858 25.07 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20211012 0 1.9 1.955 1.81 1.86 67200 1.86 down down correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20211012 0 0.43 0.43 0.41 0.42 3852 0.42 down down correct
AGRX.US Agile Therapeutics Inc 20211012 0 0.7 0.778 0.686 0.769 4595600 0.769 up up correct
AGTC.US Applied Genetic Technologies Corporation 20211012 0 2.61 2.755 2.575 2.74 489700 2.74 up up correct
AGYS.US Agilysys Inc 20211012 0 52.16 52.86 51.44 52.02 42300 52.02 down down correct
AHCO.US AdaptHealth Corp 20211012 0 23.32 23.65 23.195 23.6 876200 23.6 up up correct
AHPI.US Allied Healthcare Products Inc 20211012 0 6.05 6.2 6.01 6.13 118100 6.13 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20211012 0 4.5 4.5 4.28 4.48 16400 4.48 down down correct
AIHS.US Senmiao Technology Limited 20211012 0 0.639 0.64 0.6 0.627 260900 0.627 down down correct
AIKI.US AIkido Pharma Inc 20211012 0 0.87 0.92 0.84 0.9 17745200 0.9 up up correct
AIMC.US Altra Industrial Motion Corp 20211012 0 54.7 55.085 53.97 54.39 118328 54.302 down up incorrect
AINV.US Apollo Investment Corporation 20211012 0 13.33 13.47 13.28 13.33 271583 12.9554
AIRG.US Airgain Inc 20211012 0 11.92 12.03 11.74 11.93 38500 11.93 up up correct
AIRT.US Air T Inc 20211012 0 27.02 28.72 27.02 28.12 7400 28.12 up up correct
AIRTP.US Air T Inc 20211012 0 24.53 24.56 24.45 24.5 4400 24.0177 down down correct
AKAM.US Akamai Technologies Inc 20211012 0 102.4 102.67 101.33 101.57 1026000 101.57 down down correct
AKBA.US Akebia Therapeutics Inc 20211012 0 2.94 2.97 2.9 2.95 1311800 2.95 up down incorrect
AKIC.US Sports Ventures Acquisition Corp 20211012 0 9.75 9.75 9.75 9.75 302 9.75
AKICU.US Sports Ventures Acquisition Corp 20211012 0 9.93 9.93 9.93 9.93 0 9.93
AKICW.US Sports Ventures Acquisition Corp 20211012 0 0.66 0.66 0.66 0.66 1789 0.66
AKRO.US Akero Therapeutics Inc 20211012 0 21.69 22.46 21.66 21.93 106200 21.93 up up correct
AKTS.US Akoustis Technologies Inc 20211012 0 7.94 8.08 7.86 8.06 267000 8.06 up up correct
AKTX.US Akari Therapeutics Plc 20211012 0 1.58 1.6 1.501 1.6 112200 1.6 up up correct
AKU.US Akumin Inc 20211012 0 2.426 2.53 2.425 2.44 158400 2.44 up up correct
AKUS.US Akouos Inc 20211012 0 10.24 10.58 10.24 10.38 78600 10.38 up up correct
AKYA.US Akoya Biosciences Inc 20211012 0 12.72 13.145 12.07 12.24 42900 12.24 down down correct
ALAC.US Alberton Acquisition Corporation 20211012 0 11.41 11.45 11.41 11.44 49100 11.44 up up correct
ALACR.US Alberton Acquisition Corporation RT 20211012 0 0.49 0.49 0.49 0.49 1150 0.49
ALACU.US Alberton Acquisition Corporation 20211012 0 16.5 16.5 16.5 16.5 0 16.5
ALACW.US Alberton Acquisition Corporation 20211012 0 0.38 0.38 0.3501 0.3501 38461 0.3501 down down correct
ALBO.US Albireo Pharma Inc 20211012 0 30.51 30.88 30.06 30.41 95600 30.41 down down correct
ALCO.US Alico Inc 20211012 0 34.97 34.97 34.45 34.5 20427 34.035 down down correct
ALDX.US Aldeyra Therapeutics Inc 20211012 0 8.56 8.67 8.48 8.6 203600 8.6 up up correct
ALEC.US Alector Inc 20211012 0 23.84 24.09 23.39 23.93 207700 23.93 up down incorrect
ALF.US Alfi Inc 20211012 0 5.76 6.05 5.75 5.89 326900 5.89 up up correct
ALFIW.US Alfi Inc 20211012 0 2.9 3.05 2.9 3.05 1514 3.05 up up correct
ALGM.US Allegro MicroSystems Inc 20211012 0 30 30.37 29.53 29.69 400600 29.69 down up incorrect
ALGN.US Align Technology Inc 20211012 0 632 632.38 621.87 627.43 505700 627.43 down down correct
ALGS.US Aligos Therapeutics Inc 20211012 0 13.61 14.63 13.3 14.37 200700 14.37 up up correct
ALGT.US Allegiant Travel Company 20211012 0 191.64 196 191.27 193.6 93200 193.6 up up correct
ALHC.US Alignment Healthcare Inc 20211012 0 17.31 17.31 16.78 17.01 514300 17.01 down up incorrect
ALIM.US Alimera Sciences Inc 20211012 0 3.97 4.16 3.94 4.11 28100 4.11 up up correct
ALJJ.US ALJ Regional Holdings Inc 20211012 0 1.1 1.12 1.08 1.12 19800 1.12 up up correct
ALKS.US Alkermes plc 20211012 0 31.25 32 31.21 31.58 766800 31.58 up up correct
ALKT.US Alkami Technology Inc 20211012 0 24.99 25.306 24.01 24.58 123500 24.58 down down correct
ALLK.US Allakos Inc 20211012 0 104.05 106.34 103.68 105.44 74800 105.44 up up correct
ALLO.US Allogene Therapeutics Inc 20211012 0 13.46 13.68 13.01 13.43 5817800 13.43 down up incorrect
ALLT.US Allot Ltd 20211012 0 15.22 15.3 14.52 14.68 190100 14.68 down down correct
ALNA.US Allena Pharmaceuticals Inc 20211012 0 0.851 0.89 0.851 0.885 316900 0.885 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20211012 0 206.38 206.51 202.49 203.44 402300 203.44 down down correct
ALOT.US AstroNova Inc 20211012 0 15.9 16.81 15.9 15.96 25300 15.96 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20211012 0 9.73 9.73 9.73 9.73 0 9.73
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20211012 0 9.96 9.96 9.96 9.96 0 9.96
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20211012 0 0.9999 0.9999 0.94 0.94 3245 0.94 down down correct
ALPN.US Alpine Immune Sciences Inc 20211012 0 11.51 11.7 11.08 11.46 56900 11.46 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20211012 0 3.09 3.39 3.08 3.27 373400 3.27 up up correct
ALRM.US Alarm.com Holdings Inc 20211012 0 77 79.06 76.24 78.24 96100 78.24 up up correct
ALRN.US Aileron Therapeutics Inc 20211012 0 0.95 0.98 0.925 0.95 532800 0.95
ALRS.US Alerus Financial Corporation 20211012 0 29.95 30.9 29.805 30.9 7128 30.7284 up down incorrect
ALT.US Altimmune Inc 20211012 0 12.4 12.59 12.18 12.41 581600 12.41 up up correct
ALTM.US Altus Midstream Company 20211012 0 82.43 85 81.33 84.2 45321 82.3605 up up correct
ALTO.US Alto Ingredients Inc 20211012 0 5.41 5.64 5.37 5.56 906200 5.56 up up correct
ALTR.US Altair Engineering Inc 20211012 0 70.96 71.45 70.2 70.68 92700 70.68 down down correct
ALTU.US Altitude Acquisition Corp 20211012 0 9.854 9.9 9.85 9.89 109300 9.89 up up correct
ALTUU.US Altitude Acquisition Corp 20211012 0 10.13 10.13 10.13 10.13 0 10.13
ALTUW.US Altitude Acquisition Corp 20211012 0 0.61 0.63 0.606 0.606 6600 0.606 down up incorrect
ALVR.US AlloVir Inc 20211012 0 22.91 23.82 22.37 22.57 78500 22.57 down down correct
ALXO.US ALX Oncology Holdings Inc 20211012 0 61.41 62.403 58.96 59.55 107400 59.55 down up incorrect
ALYA.US Alithya Group Inc 20211012 0 2.71 2.78 2.65 2.75 11500 2.75 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20211012 0 2.53 2.535 2.44 2.47 445000 2.47 down down correct
AMAL.US Amalgamated Financial Corp 20211012 0 16.6 17.28 16.52 16.81 34334 16.7368 up up correct
AMAO.US American Acquisition Opportunity Inc 20211012 0 9.96 9.96 9.96 9.96 0 9.96
AMAOU.US American Acquisition Opportunity Inc 20211012 0 10.05 10.05 10.05 10.05 0 10.05
AMAOW.US American Acquisition Opportunity Inc 20211012 0 0.68 0.68 0.5455 0.675 4100 0.675 down down correct
AMAT.US Applied Materials Inc 20211012 0 128.7579 128.83 124.9365 126.76 7637895 126.5557 down down correct
AMBA.US Ambarella Inc 20211012 0 150.8 153.13 147.82 152.74 412100 152.74 up up correct
AMCX.US AMC Networks Inc 20211012 0 45.15 45.76 44.75 45.26 294100 45.26 up down incorrect
AMD.US Advanced Micro Devices Inc 20211012 0 105.165 106.04 104.34 105.04 34039910 105.04 down down correct
AMED.US Amedisys Inc 20211012 0 139.31 144.17 138.46 144.09 345100 144.09 up up correct
AMEH.US Apollo Medical Holdings Inc 20211012 0 72.07 72.07 69.59 71.36 445500 71.36 down down correct
AMGN.US Amgen Inc 20211012 0 207.43 207.5615 200.47 201.89 3543954 200.2091 down down correct
AMKR.US Amkor Technology Inc 20211012 0 24.41 24.58 22.1701 22.42 3622824 22.3708 down down correct
AMNB.US American National Bankshares Inc 20211012 0 34.46 34.69 34.13 34.26 12798 34.0013 down down correct
AMOT.US Allied Motion Technologies Inc 20211012 0 32.38 32.67 32.08 32.65 14852 32.63 up up correct
AMPG.US AmpliTech Group Inc 20211012 0 3.47 3.5 3.39 3.43 43400 3.43 down down correct
AMPGW.US AmpliTech Group Inc 20211012 0 1.54 1.54 1.54 1.54 300 1.54
AMPH.US Amphastar Pharmaceuticals Inc 20211012 0 19.42 19.63 19.18 19.24 98900 19.24 down up incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20211012 0 49.26 50.4548 49.13 50 389389 50 up up correct
AMRK.US A 20211012 0 66.34 66.34 65.058 65.14 74500 65.14 down down correct
AMRN.US Amarin Corporation plc 20211012 0 5.11 5.24 5.1 5.18 1677600 5.18 up up correct
AMRS.US Amyris Inc 20211012 0 12.13 12.45 12.05 12.25 4533400 12.25 up down incorrect
AMSC.US American Superconductor Corporation 20211012 0 16.04 16.76 16.04 16.31 256500 16.31 up up correct
AMSF.US AMERISAFE Inc 20211012 0 57.43 57.67 57.095 57.27 31847 53.3802 down down correct
AMST.US Amesite Inc 20211012 0 1.64 1.66 1.575 1.59 88500 1.59 down down correct
AMSWA.US American Software Inc 20211012 0 26.45 26.87 26.2 26.69 134277 26.5927 up up correct
AMTB.US Amerant Bancorp Inc 20211012 0 25.03 25.46 24.87 25.34 20312 25.2966 up up correct
AMTBB.US Amerant Bancorp Inc 20211012 0 23.26 23.81 23.06 23.64 4500 23.64 up up correct
AMTI.US Applied Molecular Transport Inc 20211012 0 25.54 25.54 23.95 24.85 86100 24.85 down down correct
AMTX.US Aemetis Inc 20211012 0 20.85 21.73 20.84 21.15 1208700 21.15 up down incorrect
AMWD.US American Woodmark Corporation 20211012 0 67.71 68.19 67.19 67.82 85700 67.82 up up correct
AMYT.US Amryt Pharma plc 20211012 0 11.99 11.99 11.78 11.85 32300 11.85 down down correct
AMZN.US Amazon.com Inc 20211012 0 3257 3267.53 3236.28 3247.3301 1819600 3247.3301 down down correct
ANAB.US AnaptysBio Inc 20211012 0 28.36 29.19 28.3 28.82 75900 28.82 up down incorrect
ANAT.US American National Group Inc 20211012 0 189.5 190.8 189.5 190.05 78553 189.227 up up correct
ANDE.US The Andersons Inc 20211012 0 31.99 32.05 31.55 31.79 181675 31.79 down down correct
ANEB.US Anebulo Pharmaceuticals Inc 20211012 0 6.6 6.734 6.6 6.734 1900 6.734 up up correct
ANGI.US Angi Inc 20211012 0 12.12 12.25 11.73 11.82 1357400 11.82 down down correct
ANGN.US Angion Biomedica Corp 20211012 0 8.86 9.07 8.6 8.85 82662 8.85 down up incorrect
ANGO.US AngioDynamics Inc 20211012 0 25.82 26.07 25.4 25.92 159900 25.92 up up correct
ANIK.US Anika Therapeutics Inc 20211012 0 40.61 41.46 40.61 41.3 24600 41.3 up up correct
ANIP.US ANI Pharmaceuticals Inc 20211012 0 37.19 37.9799 35.036 36.76 33015 36.76 down down correct
ANIX.US Anixa Biosciences Inc 20211012 0 4.39 4.62 4.39 4.55 80600 4.55 up up correct
ANNX.US Annexon Inc 20211012 0 19.82 21.265 19.725 21.18 125900 21.18 up up correct
ANPC.US AnPac Bio 20211012 0 2.98 3.12 2.94 2.95 79900 2.95 down down correct
ANSS.US ANSYS Inc 20211012 0 345.36 348.11 343.04 343.72 182400 343.72 down down correct
ANTE.US AirNet Technology Inc 20211012 0 2.57 2.58 2.5 2.5 5500 2.5 down down correct
ANY.US Sphere 3D Corp 20211012 0 7.851 7.98 6.92 7.03 35115600 7.03 down up incorrect
ANZU.US Anzu Special Acquisition Corp I 20211012 0 9.7 9.74 9.7 9.73 128700 9.73 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20211012 0 9.92 9.93 9.92 9.93 250500 9.93 up up correct
ANZUW.US Anzu Special Acquisition Corp I 20211012 0 0.65 0.65 0.63 0.64 146011 0.64 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20211012 0 31.59 31.73 30.2 30.68 217800 30.68 down down correct
AOUT.US American Outdoor Brands Inc 20211012 0 24.16 24.32 23.81 24.16 109900 24.16
APA.US APA Corporation 20211012 0 24.38 25.1 24.15 24.74 10049354 24.6837 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20211012 0 9.94 9.94 9.94 9.94 0 9.94
APACW.US StoneBridge Acquisition Corporation Warrant 20211012 0 0.46 0.46 0.46 0.46 0 0.46
APDN.US Applied DNA Sciences Inc 20211012 0 4.79 5.82 4.67 5.72 2181500 5.72 up up correct
APEI.US American Public Education Inc 20211012 0 25.93 26.01 25.24 25.29 29400 25.29 down down correct
APEN.US Apollo Endosurgery Inc 20211012 0 9.15 9.19 8.47 8.48 159200 8.48 down down correct
API.US Agora Inc 20211012 0 27.75 28.1 26.15 26.52 498400 26.52 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20211012 0 32.72 34.26 32.7 33.64 927900 33.64 up up correct
APLT.US Applied Therapeutics Inc 20211012 0 16.21 17.11 15.96 16.88 25100 16.88 up up correct
APM.US Aptorum Group Limited 20211012 0 2.58 2.65 2.53 2.575 75100 2.575 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20211012 0 9.8 9.8 9.705 9.705 1700 9.705 down up incorrect
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20211012 0 9.9 9.95 9.88 9.9 6400 9.9
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20211012 0 1 1 0.9999 0.9999 1667 0.9999 down down correct
APOG.US Apogee Enterprises Inc 20211012 0 39.12 39.55 39.01 39.34 63124 39.1459 up up correct
APOP.US Cellect Biotechnology Ltd 20211012 0 17.31 17.59 17.1 17.33 178500 17.33 up down incorrect
APP.US AppLovin Corporation 20211012 0 88.9 89.5 86.06 87.18 1465300 87.18 down down correct
APPF.US AppFolio Inc 20211012 0 126.5 129.795 124.22 124.82 85600 124.82 down down correct
APPH.US AppHarvest Inc 20211012 0 5.5 5.525 5.35 5.42 1450200 5.42 down down correct
APPHW.US AppHarvest Inc 20211012 0 1.01 1.07 0.99 1.05 31622 1.05 up up correct
APPN.US Appian Corporation 20211012 0 89.19 91 87.4 90.22 448300 90.22 up up correct
APPS.US Digital Turbine Inc 20211012 0 79.79 84 79.73 82.5 4408300 82.5 up up correct
APR.US Apria Inc 20211012 0 31.93 32.72 31.55 32.43 309775 32.43 up up correct
APRE.US Aprea Therapeutics Inc 20211012 0 5.48 5.59 5.17 5.51 1841100 5.51 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20211012 0 9.9 9.9 9.9 9.9 0 9.9
APTO.US Aptose Biosciences Inc 20211012 0 2.21 2.24 2.11 2.19 746500 2.19 down down correct
APTX.US Aptinyx Inc 20211012 0 2.24 2.29 2.2 2.25 102100 2.25 up up correct
APVO.US Aptevo Therapeutics Inc 20211012 0 14.38 14.82 14.177 14.49 20500 14.49 up down incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20211012 0 2.97 3.1469 2.8257 3.055 32842 3.055 up down incorrect
APYX.US Apyx Medical Corporation 20211012 0 13.38 13.85 13.33 13.5 55400 13.5 up up correct
AQB.US AquaBounty Technologies Inc 20211012 0 3.8 3.94 3.75 3.92 603200 3.92 up up correct
AQMS.US Aqua Metals Inc 20211012 0 2.1 2.22 2.085 2.2 629800 2.2 up up correct
AQST.US Aquestive Therapeutics Inc 20211012 0 3.77 3.9 3.67 3.77 254000 3.77
ARAV.US Aravive Inc 20211012 0 3.64 3.77 3.6 3.76 20500 3.76 up up correct
ARAY.US Accuray Incorporated 20211012 0 4.02 4.19 4 4.03 714400 4.03 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20211012 0 9.25 9.25 8.104 8.66 240600 8.66 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20211012 0 0.7699 0.87 0.76 0.8348 11828 0.8348 up up correct
ARBG.US Aequi Acquisition Corp 20211012 0 9.77 9.8 9.77 9.8 1100 9.8 up down incorrect
ARBGU.US Aequi Acquisition Corp 20211012 0 9.98 9.98 9.98 9.98 400 9.98
ARBGW.US Aequi Acquisition Corp 20211012 0 0.6 0.6299 0.58 0.6295 38413 0.6295 up up correct
ARBK.US Argo Blockchain plc American Depositary Shares 20211012 0 15.59 15.7244 14.945 15.24 370743 15.24 down down correct
ARCB.US ArcBest Corporation 20211012 0 88.7 88.9 86.25 86.68 352841 86.618 down down correct
ARCC.US Ares Capital Corporation 20211012 0 20.821 21.03 20.69 20.98 1511460 20.5626 up up correct
ARCE.US Arco Platform Limited 20211012 0 19.76 19.89 19.34 19.48 108300 19.48 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20211012 0 45.08 45.8 43.59 44.25 609400 44.25 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20211012 0 3.65 3.69 3.5 3.64 24500 3.64 down down correct
ARDX.US Ardelyx Inc 20211012 0 1.3 1.34 1.28 1.32 1246300 1.32 up up correct
AREC.US American Resources Corporation 20211012 0 2.22 2.33 2.13 2.3 2190400 2.3 up down incorrect
ARGO.US PA 20211012 0 27.11 27.34 27.11 27.3 6662 27.3 up up correct
ARGUU.US Argus Capital Corp. Unit 20211012 0 10.1 10.15 10.1 10.1 2100 10.1
ARGX.US argenx SE 20211012 0 296.72 297 291.15 294.26 87400 294.26 down down correct
ARKO.US Arko Corp 20211012 0 10.225 10.225 9.9 9.92 248000 9.92 down down correct
ARKOW.US Arko Corp 20211012 0 2.27 2.27 2.2 2.2 5205 2.2 down down correct
ARKR.US Ark Restaurants Corp 20211012 0 15.9 15.96 15.85 15.96 3600 15.96 up up correct
ARLP.US Alliance Resource Partners L.P 20211012 0 11.78 11.97 11.722 11.86 387880 11.6605 up up correct
ARNA.US Arena Pharmaceuticals Inc 20211012 0 60.62 62.92 60.27 62.17 417100 62.17 up up correct
AROW.US Arrow Financial Corporation 20211012 0 35.71 36.12 35.41 35.79 11691 35.5203 up up correct
ARQQ.US Arqit Quantum Inc 20211012 0 15.8 16.3 14.612 14.62 785800 14.62 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20211012 0 1.92 2.17 1.92 2.06 317122 2.06 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20211012 0 21.87 22.43 21.86 21.97 67800 21.97 up up correct
ARRW.US Arrowroot Acquisition Corp 20211012 0 9.71 9.71 9.7 9.71 2357 9.71
ARRWU.US Arrowroot Acquisition Corp 20211012 0 9.98 10 9.98 10 1100 10 up up correct
ARRWW.US Arrowroot Acquisition Corp 20211012 0 0.73 0.73 0.62 0.65 3200 0.65 down up incorrect
ARRY.US Array Technologies Inc 20211012 0 19.3 19.96 19.26 19.91 2425800 19.91 up down incorrect
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20211012 0 9.85 9.87 9.85 9.87 11300 9.87 up up correct
ARTAU.US Artisan Acquisition Corp 20211012 0 10.16 10.16 10.09 10.16 12200 10.16
ARTAW.US Artisan Acquisition Corp. Warrants 20211012 0 0.96 0.96 0.9405 0.9405 400 0.9405 down down correct
ARTEU.US Artemis Strategic Investment Corp 20211012 0 10.02 10.02 10.015 10.02 46000 10.02
ARTL.US Artelo Biosciences Inc 20211012 0 0.737 0.75 0.715 0.739 88100 0.739 up down incorrect
ARTLW.US Artelo Biosciences Inc 20211012 0 0.1963 0.1963 0.1963 0.1963 2106 0.1963
ARTNA.US Artesian Resources Corporation 20211012 0 38.26 38.59 37.93 38.31 11043 38.0588 up down incorrect
ARTW.US Art's 20211012 0 3.64 3.7 3.64 3.69 5700 3.69 up down incorrect
ARVL.US Arrival 20211012 0 15.44 15.89 15.22 15.55 1179100 15.55 up up correct
ARVN.US Arvinas Inc 20211012 0 82.37 83.96 81.03 83.81 254500 83.81 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20211012 0 60.48 63.44 59.77 63.27 533300 63.27 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20211012 0 9.91 10 9.91 9.99 23400 9.99 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20211012 0 9.82 9.82 9.82 9.82 0 9.82
ASAX.US Astrea Acquisition Corp 20211012 0 9.92 9.92 9.92 9.92 600 9.92
ASAXU.US Astrea Acquisition Corp 20211012 0 10.17 10.17 10.17 10.17 0 10.17
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20211012 0 23.28 23.28 23.28 23.28 0 21.8745
ASLE.US AerSale Corporation 20211012 0 17.55 17.94 17.4 17.67 141600 17.67 up up correct
ASLEW.US AerSale Corporation 20211012 0 6.78 6.95 6.72 6.77 104975 6.77 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20211012 0 1.56 1.62 1.56 1.59 367100 1.59 up up correct
ASMB.US Assembly Biosciences Inc 20211012 0 3.3 3.35 3.26 3.33 463035 3.33 up up correct
ASML.US ASML Holding N.V 20211012 0 734 734 722.4 725.05 868419 723.1784 down down correct
ASO.US Academy Sports and Outdoors Inc 20211012 0 40.28 40.72 39.61 39.69 1565924 39.69 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20211012 0 9.79 9.79 9.79 9.79 0 9.79
ASPAU.US Abri SPAC I Inc Unit 20211012 0 10.27 10.27 10.27 10.27 0 10.27
ASPC.US Alpha Capital Acquisition Company 20211012 0 9.7 9.7 9.7 9.7 1300 9.7
ASPCU.US Alpha Capital Acquisition Company 20211012 0 9.955 9.955 9.955 9.955 0 9.955
ASPS.US Altisource Portfolio Solutions S.A 20211012 0 13.75 14.15 13.5 13.9 80800 13.9 up up correct
ASPU.US Aspen Group Inc 20211012 0 5.68 5.9 5.58 5.6 80200 5.6 down up incorrect
ASRT.US Assertio Holdings Inc 20211012 0 0.87 0.88 0.86 0.87 281500 0.87
ASRV.US AmeriServ Financial Inc 20211012 0 3.85 3.85 3.83 3.84 3575 3.8157 down down correct
ASTC.US Astrotech Corporation 20211012 0 1 1.03 0.98 1 503200 1
ASTE.US Astec Industries Inc 20211012 0 51.81 53.64 50.965 51.66 69618 51.5768 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20211012 0 10.71 11 10.65 10.9 574700 10.9 up up correct
ASTR.US Astra Space Inc 20211012 0 7.868 8.6 7.41 8.38 8396900 8.38 up down incorrect
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20211012 0 2.11 2.4 2.05 2.25 93558 2.25 up up correct
ASTS.US AST SpaceMobile Inc 20211012 0 10.3 10.82 10.22 10.78 867300 10.78 up up correct
ASTSW.US AST SpaceMobile Inc 20211012 0 3.66 3.84 3.64 3.84 67980 3.84 up up correct
ASUR.US Asure Software Inc 20211012 0 9.02 9.17 8.98 9 13186 9 down down correct
ASYS.US Amtech Systems Inc 20211012 0 11.28 11.44 11.11 11.16 50700 11.16 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20211012 0 12.69 12.95 12.39 12.43 141700 12.43 down down correct
ATAX.US America First Multifamily Investors L.P 20211012 0 6.26 6.2775 6.13 6.18 77869 6.0076 down down correct
ATCOL.US Atlas Corp 20211012 0 26.8 26.8 26.8 26.8 200 26.3571
ATCX.US Atlas Technical Consultants Inc 20211012 0 9.68 9.84 9.59 9.79 51900 9.79 up down incorrect
ATEC.US Alphatec Holdings Inc 20211012 0 11.93 12.27 11.93 12.18 691100 12.18 up up correct
ATER.US Aterian Inc 20211012 0 8.26 8.7 7.85 8.08 6293800 8.08 down down correct
ATEX.US Anterix Inc 20211012 0 59.82 60.8 59.695 60.49 37000 60.49 up up correct
ATHA.US Athira Pharma Inc 20211012 0 9.35 9.62 9.26 9.49 147300 9.49 up up correct
ATHE.US Alterity Therapeutics Limited 20211012 0 1.27 1.32 1.27 1.3 212700 1.3 up up correct
ATHX.US Athersys Inc 20211012 0 1.33 1.38 1.31 1.33 759200 1.33
ATIF.US ATIF Holdings Limited 20211012 0 4.14 4.45 4.11 4.29 97600 4.29 up up correct
ATLC.US Atlanticus Holdings Corporation 20211012 0 54.83 58.69 54.83 58.5 68400 58.5 up up correct
ATLCP.US Atlanticus Holdings Corporation 20211012 0 24.8 24.87 24.758 24.82 15900 24.3489 up up correct
ATLO.US Ames National Corporation 20211012 0 23.54 23.655 23.5 23.51 8781 23.263 down down correct
ATMH.US All Things Mobile Analytic Inc 20211012 0 0.14 0.14 0.14 0.14 0 0.14
ATNF.US 180 Life Sciences Corp 20211012 0 5.42 5.5 5.335 5.39 145600 5.39 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20211012 0 0.96 1.01 0.95 0.9799 19323 0.9799 up up correct
ATNI.US ATN International Inc 20211012 0 45.41 45.75 45.03 45.23 32647 45.0393 down up incorrect
ATNX.US Athenex Inc 20211012 0 2.54 2.69 2.51 2.68 1045100 2.68 up up correct
ATOM.US Atomera Incorporated 20211012 0 22.25 23.14 22.03 23.12 211600 23.12 up up correct
ATOS.US Atossa Therapeutics Inc 20211012 0 3.13 3.13 2.97 3.03 4139419 3.03 down up incorrect
ATRA.US Atara Biotherapeutics Inc 20211012 0 16.97 18.01 16.81 17.98 1156600 17.98 up up correct
ATRC.US AtriCure Inc 20211012 0 70.77 72.2 70.3466 71.11 120502 71.11 up down incorrect
ATRI.US Atrion Corporation 20211012 0 683.3 694.1 682.9 694.1 3693 692.1996 up down incorrect
ATRO.US Astronics Corporation 20211012 0 13.72 13.95 13.61 13.69 64700 13.69 down down correct
ATRS.US Antares Pharma Inc 20211012 0 3.42 3.51 3.4 3.4 665900 3.4 down up incorrect
ATSG.US Air Transport Services Group Inc 20211012 0 24.72 24.74 24.25 24.32 282600 24.32 down up incorrect
ATSPT.US Archimedes Tech SPAC Partners Co 20211012 0 9.81 9.842 9.81 9.81 1800 9.81
ATSPU.US Archimedes Tech SPAC Partners Co 20211012 0 9.98 9.98 9.98 9.98 0 9.98
ATVC.US Tribe Capital Growth Corp I 20211012 0 9.71 9.71 9.71 9.71 0 9.71
ATVCU.US Tribe Capital Growth Corp I 20211012 0 9.93 9.93 9.93 9.93 0 9.93
ATVI.US Activision Blizzard Inc 20211012 0 76.45 76.54 74.59 74.92 6640900 74.92 down down correct
ATXI.US Avenue Therapeutics Inc 20211012 0 1.33 1.35 1.28 1.31 33200 1.31 down up incorrect
ATXS.US Astria Therapeutics Inc 20211012 0 7.39 7.81 7.37 7.72 99100 7.72 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20211012 0 6.35 6.35 6.17 6.29 134100 6.29 down down correct
AUB.US Atlantic Union Bankshares Corporation 20211012 0 37.55 37.55 37.06 37.41 160929 37.1262 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20211012 0 27.61 27.95 27.61 27.8 7000 27.3732 up up correct
AUBN.US Auburn National Bancorporation Inc 20211012 0 34.6 34.65 34.6 34.65 473 34.386 up down incorrect
AUDC.US AudioCodes Ltd 20211012 0 33.19 34.14 33.19 33.47 118700 33.47 up up correct
AUGX.US Augmedix Inc. Common Stock 20211012 0 5.95 5.95 4.01 5.51 2258 5.51 down down correct
AUID.US Ipsidy Inc. Common Stock 20211012 0 11.58 12 11.5 12 22400 12 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20211012 0 20.58 21.75 20.36 20.69 3241400 20.69 up up correct
AUR.US Aurora Innovation Inc 20211012 0 9.95 9.98 9.95 9.97 1986800 9.97 up up correct
AURC.US Aurora Acquisition Corp 20211012 0 9.97 9.99 9.94 9.98 71200 9.98 up up correct
AURCU.US Aurora Acquisition Corp 20211012 0 10.35 10.35 10.34 10.35 8100 10.35
AURCW.US Aurora Acquisition Corp 20211012 0 1.6 1.65 1.6 1.65 4628 1.65 up up correct
AUTL.US Autolus Therapeutics plc 20211012 0 5.94 6.03 5.762 6 242500 6 up up correct
AUTO.US AutoWeb Inc 20211012 0 2.67 2.81 2.67 2.77 31100 2.77 up up correct
AUUD.US Auddia Inc 20211012 0 2.44 2.49 2.38 2.43 219800 2.43 down down correct
AUUDW.US Auddia Inc 20211012 0 0.67 0.7998 0.67 0.7998 15682 0.7998 up up correct
AUVI.US Applied UV Inc 20211012 0 5.15 5.57 5.06 5.44 228500 5.44 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20211012 0 26 26 26 26 800 25.5574
AVACU.US Avalon Acquisition Inc Unit 20211012 0 10.034 10.044 10.03 10.04 9200 10.04 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20211012 0 7.12 7.12 6.86 6.99 393100 6.99 down down correct
AVAV.US AeroVironment Inc 20211012 0 87.66 88.97 87.63 88.17 77000 88.17 up up correct
AVCO.US Avalon GloboCare Corp 20211012 0 0.91 0.98 0.895 0.96 139500 0.96 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20211012 0 2.56 2.627 2.52 2.55 86500 2.55 down down correct
AVCTW.US AVCTW 20211012 0 0.1701 0.1798 0.17 0.1779 11635 0.1779 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20211012 0 10.33 10.4 10.06 10.09 967600 10.09 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20211012 0 6.37 6.62 6.37 6.55 178300 6.55 up up correct
AVGO.US Broadcom Inc 20211012 0 495.84 496.7 482.0201 485.28 2099054 482.1954 down down correct
AVGOP.US Broadcom Inc 20211012 0 1558.97 1558.97 1530 1537.6801 25900 1521.9346 down down correct
AVGR.US Avinger Inc 20211012 0 0.732 0.785 0.73 0.777 866500 0.777 up up correct
AVID.US Avid Technology Inc 20211012 0 28.48 29.16 28.13 28.63 297700 28.63 up up correct
AVIR.US Atea Pharmaceuticals Inc 20211012 0 39.08 39.26 38 38.39 1159662 38.39 down down correct
AVNW.US Aviat Networks Inc 20211012 0 33.75 33.88 29.07 30.24 838200 30.24 down down correct
AVO.US Mission Produce Inc 20211012 0 18.74 19.07 18.52 18.86 68787 18.86 up up correct
AVPT.US Avepoint Inc 20211012 0 8.52 8.67 8.52 8.56 346200 8.56 up up correct
AVPTW.US AVPTW 20211012 0 1.89 1.92 1.86 1.92 42187 1.92 up up correct
AVRO.US AVROBIO Inc 20211012 0 5.55 5.71 5.47 5.66 231500 5.66 up up correct
AVT.US Avnet Inc 20211012 0 36.92 36.96 36.175 36.48 569588 36.2446 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20211012 0 18.48 18.8 16.36 17.33 82100 17.33 down down correct
AVTX.US Avalo Therapeutics Inc 20211012 0 2.17 2.3 2.13 2.27 370300 2.27 up up correct
AVXL.US Anavex Life Sciences Corp 20211012 0 16.91 17.35 16.7 17.24 504600 17.24 up down incorrect
AWH.US Aspira Women's Health Inc 20211012 0 3.03 3.25 3.01 3.2 364800 3.2 up up correct
AWRE.US Aware Inc 20211012 0 4.06 4.06 3.98 3.98 26000 3.98 down down correct
AXAS.US Abraxas Petroleum Corporation 20211012 0 1.86 1.93 1.86 1.86 9200 1.86
AXDX.US Accelerate Diagnostics Inc 20211012 0 5.54 6.39 5.5 6.23 1619700 6.23 up up correct
AXGN.US AxoGen Inc 20211012 0 14.33 14.69 14.11 14.18 77500 14.18 down down correct
AXLA.US Axcella Health Inc 20211012 0 2.88 2.88 2.83 2.85 33800 2.85 down down correct
AXNX.US Axonics Inc 20211012 0 63.08 64.08 62.56 63.56 350300 63.56 up up correct
AXON.US Axon Enterprise Inc 20211012 0 168.23 173.02 168 171.43 141400 171.43 up down incorrect
AXSM.US Axsome Therapeutics Inc 20211012 0 32.6 37.8 32.27 37.79 1437800 37.79 up up correct
AXTI.US AXT Inc 20211012 0 8.04 8.12 7.93 8.05 118200 8.05 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20211012 0 34.27 35.37 34.27 35.28 682967 34.884 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20211012 0 10.165 10.95 10.03 10.21 2800 10.21 up down incorrect
AYRO.US Ayro Inc 20211012 0 3.01 3.05 2.93 3 353089 3 down down correct
AYTU.US Aytu Biopharma Inc 20211012 0 2.66 2.71 2.62 2.63 149900 2.63 down down correct
AZN.US AstraZeneca PLC 20211012 0 60.79 60.85 60.2 60.27 2746200 60.27 down down correct
AZPN.US Aspen Technology Inc 20211012 0 158.77 167.74 158.27 164.03 1834600 164.03 up up correct
AZRX.US AzurRx BioPharma Inc 20211012 0 2.72 2.83 2.7005 2.82 204143 2.82 up up correct
AZYO.US Aziyo Biologics Inc 20211012 0 6.4 6.49 6.27 6.3 5500 6.3 down down correct
BAND.US Bandwidth Inc 20211012 0 78.9 79.09 76.8 77.74 608600 77.74 down down correct
BANF.US BancFirst Corporation 20211012 0 62.93 63.18 62.625 63.06 49543 62.7402 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20211012 0 27.5255 27.5255 27.5255 27.5255 352 27.0909
BANR.US Banner Corporation 20211012 0 56.75 57.85 56.75 57.12 148848 56.7145 up down incorrect
BANX.US StoneCastle Financial Corp 20211012 0 22.21 22.28 22.0252 22.05 7467 21.5831 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20211012 0 1.5 1.81 1.41 1.72 1935400 1.72 up up correct
BASE.US Couchbase Inc. Common Stock 20211012 0 31.8 33.35 31.8 33.11 233100 33.11 up up correct
BATRA.US The Liberty Braves Group 20211012 0 26.66 26.86 26.33 26.8 21600 26.8 up up correct
BATRK.US The Liberty Braves Group 20211012 0 25.93 26.34 25.93 26.24 37400 26.24 up up correct
BBBY.US Bed Bath & Beyond Inc 20211012 0 14.65 14.77 14.34 14.45 3422900 14.45 down down correct
BBCP.US Concrete Pumping Holdings Inc 20211012 0 8.47 8.52 8.4 8.44 74000 8.44 down down correct
BBGI.US Beasley Broadcast Group Inc 20211012 0 2.67 2.73 2.67 2.71 16000 2.71 up up correct
BBI.US Brickell Biotech Inc 20211012 0 0.6 0.63 0.58 0.59 1038800 0.59 down up incorrect
BBIG.US Vinco Ventures Inc 20211012 0 5.34 6.68 5.33 6.39 74950300 6.39 up down incorrect
BBIO.US BridgeBio Pharma Inc 20211012 0 46.7 47.82 45.945 46.64 986300 46.64 down down correct
BBQ.US BBQ Holdings Inc 20211012 0 14.95 15.15 14.6 14.72 10900 14.72 down up incorrect
BBSI.US Barrett Business Services Inc 20211012 0 81.85 82.36 80 80.86 31512 80.5439 down up incorrect
BCAB.US BioAtla Inc 20211012 0 26.45 26.51 25.62 26.47 153100 26.47 up up correct
BCAC.US Brookline Capital Acquisition Corp 20211012 0 9.92 9.95 9.92 9.95 2900 9.95 up up correct
BCACW.US Brookline Capital Acquisition Corp 20211012 0 0.62 0.625 0.595 0.625 3200 0.625 up up correct
BCBP.US BCB Bancorp Inc 20211012 0 15.14 15.14 14.9 14.97 9081 14.8139 down down correct
BCDA.US BioCardia Inc 20211012 0 2.96 3.09 2.96 3.07 44200 3.07 up down incorrect
BCDAW.US BioCardia Inc 20211012 0 1.5355 1.5355 1.5355 1.5355 10 1.5355
BCEL.US Atreca Inc 20211012 0 5.76 5.92 5.68 5.73 263000 5.73 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20211012 0 3.14 3.18 3.1 3.14 43265 3.14
BCML.US BayCom Corp 20211012 0 18.7 19.01 18.26 18.26 5600 18.26 down down correct
BCOR.US Blucora Inc 20211012 0 16.4 16.54 16.19 16.39 152200 16.39 down down correct
BCOV.US Brightcove Inc 20211012 0 12.27 12.3 12.05 12.06 116000 12.06 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20211012 0 11.06 11.06 11.02 11.02 1900 11.02 down down correct
BCPC.US Balchem Corporation 20211012 0 152.76 153.99 151.94 152.34 66870 151.7463 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20211012 0 14.5 15 14.4 14.71 2194000 14.71 up up correct
BCTX.US BriaCell Therapeutics Corp 20211012 0 7.12 8.38 7.1114 8.23 2568316 8.23 up up correct
BCTXW.US BriaCell Therapeutics Corp 20211012 0 4.8089 4.98 4.66 4.8401 86668 4.8401 up down incorrect
BCYC.US Bicycle Therapeutics plc 20211012 0 52.02 55.129 52 54.51 524600 54.51 up up correct
BCYPU.US Big Cypress Acquisition Corp 20211012 0 10.5 10.55 10.5 10.54 4500 10.54 up down incorrect
BDREX.US BDREX 20211012 0 2.18 2.18 2.18 2.18 0 1.309
BDRWX.US BDRWX 20211012 0 2.16 2.16 2.16 2.16 0 1.289
BDSI.US BioDelivery Sciences International Inc 20211012 0 4 4.05 3.97 4.04 291900 4.04 up up correct
BDSX.US Biodesix Inc 20211012 0 7.37 7.7 7.3 7.48 28500 7.48 up up correct
BDTX.US Black Diamond Therapeutics Inc 20211012 0 7.76 8.19 7.76 8.03 264406 8.03 up up correct
BEAM.US Beam Therapeutics Inc 20211012 0 88.06 91 87.28 87.86 483900 87.86 down down correct
BECN.US Beacon Roofing Supply Inc 20211012 0 48.27 49.16 47.88 48.6 214000 48.6 up up correct
BEEM.US Beam Global 20211012 0 27.41 29.63 26.864 28.85 299600 28.85 up down incorrect
BELFA.US Bel Fuse Inc 20211012 0 13.73 14.05 13.46 13.47 1100 13.409 down down correct
BELFB.US Bel Fuse Inc 20211012 0 12.42 12.48 12.16 12.19 49300 12.1201 down down correct
BENE.US Benessere Capital Acquisition Corp 20211012 0 10.07 10.09 10.07 10.09 3400 10.09 up down incorrect
BENER.US Benessere Capital Acquisition Corp 20211012 0 0.272 0.272 0.272 0.272 600 0.272
BENEU.US Benessere Capital Acquisition Corp 20211012 0 10.6 10.71 10.6 10.63 500 10.63 up up correct
BENEW.US Benessere Capital Acquisition Corp 20211012 0 0.42 0.42 0.4049 0.41 4900 0.41 down down correct
BFC.US Bank First Corporation 20211012 0 69.9 69.9 68.72 69.26 4752 69.0393 down down correct
BFI.US BurgerFi International Inc 20211012 0 8.65 8.75 8.11 8.17 200100 8.17 down down correct
BFIIW.US BurgerFi International LLC 20211012 0 1.65 1.66 1.35 1.4 48097 1.4 down down correct
BFIN.US BankFinancial Corporation 20211012 0 11.3 11.51 11.3 11.4 20432 11.298 up down incorrect
BFRA.US Biofrontera AG 20211012 0 5.17 5.64 5.17 5.28 12800 5.28 up up correct
BFST.US Business First Bancshares Inc 20211012 0 25.15 25.44 25.02 25.17 15200 25.0653 up down incorrect
BGCP.US BGC Partners Inc 20211012 0 5.37 5.47 5.335 5.41 2287425 5.3984 up up correct
BGFDX.US BGFDX 20211012 0 24.15 24.15 24.15 24.15 0 24.15
BGFLX.US BGFLX 20211012 0 24.12 24.12 24.12 24.12 0 24.12
BGFTX.US BGFTX 20211012 0 24.07 24.07 24.07 24.07 0 24.07
BGFV.US Big 5 Sporting Goods Corporation 20211012 0 23.59 23.8879 23.26 23.49 464072 22.5935 down down correct
BGFVX.US BGFVX 20211012 0 25.14 25.14 25.14 25.14 0 25.14
BGNE.US BeiGene Ltd 20211012 0 369.08 369.08 356.92 357.92 129200 357.92 down down correct
BGRY.US Berkshire Grey Inc 20211012 0 6.12 6.23 5.96 6 186900 6 down down correct
BGRYW.US Berkshire Grey Inc 20211012 0 1.19 1.23 1.09 1.1 138500 1.1 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20211012 0 9.94 9.94 9.94 9.94 3113 9.94
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20211012 0 0.573 0.595 0.56 0.566 577400 0.566 down down correct
BHF.US Brighthouse Financial Inc 20211012 0 50.15 50.74 49.33 49.85 530300 49.85 down down correct
BHFAL.US Brighthouse Financial Inc 20211012 0 26.44 26.74 26.44 26.6839 20935 26.2891 up up correct
BHFAN.US Brighthouse Financial Inc 20211012 0 26.32 26.59 26.28 26.352 23448 26.0137 up up correct
BHFAO.US Brighthouse Financial Inc 20211012 0 28.36 28.4 28.338 28.37 35184 27.9373 up up correct
BHFAP.US Brighthouse Financial Inc 20211012 0 26.85 27.015 26.72 26.9541 16375 26.5461 up up correct
BHSE.US Bull Horn Holdings Corp 20211012 0 9.97 9.97 9.97 9.97 0 9.97
BHSEU.US Bull Horn Holdings Corp 20211012 0 10.35 10.35 10.35 10.35 900 10.35
BHSEW.US Bull Horn Holdings Corp 20211012 0 0.3 0.3003 0.2736 0.2999 37115 0.2999 down down correct
BHTG.US BioHiTech Global Inc 20211012 0 1.22 1.27 1.22 1.26 82200 1.26 up up correct
BIDU.US Baidu Inc 20211012 0 161.4 164.23 158.85 159.47 2415100 159.47 down down correct
BIGC.US BigCommerce Holdings Inc 20211012 0 50.18 51.21 49.867 50 619300 50 down up incorrect
BIIB.US Biogen Inc 20211012 0 285.48 288.59 283.7901 284.79 616171 284.79 down down correct
BILI.US Bilibili Inc 20211012 0 69.66 71.56 68.73 69 2401000 69 down down correct
BIMI.US BIMI International Medical Inc 20211012 0 0.6 0.64 0.6 0.62 195900 0.62 up up correct
BIOC.US Biocept Inc 20211012 0 3.84 4.2 3.81 3.87 1167200 3.87 up down incorrect
BIOL.US BIOLASE Inc 20211012 0 0.61 0.63 0.61 0.62 924600 0.62 up up correct
BIOTU.US Biotech Acquisition Company 20211012 0 9.98 10.05 9.98 10.05 20400 10.05 up down incorrect
BIOTW.US Biotech Acquisition Company 20211012 0 0.62 0.62 0.5511 0.6 15884 0.6 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20211012 0 13.32 13.45 13.15 13.39 4000 13.39 up up correct
BITF.US Bitfarms Ltd. Common Stock 20211012 0 5.18 5.21 4.8 4.9 5338700 4.9 down down correct
BIVI.US BioVie Inc 20211012 0 5.53 5.79 5.47 5.63 27900 5.63 up down incorrect
BJRI.US BJ's Restaurants Inc 20211012 0 38.1 39.81 37.94 38.35 648700 38.35 up up correct
BKCC.US BlackRock Capital Investment Corporation 20211012 0 4.15 4.17 4.09 4.14 391626 4.0442 down down correct
BKEP.US Blueknight Energy Partners L.P 20211012 0 3.22 3.2799 3.21 3.25 56015 3.2104 up down incorrect
BKEPP.US Blueknight Energy Partners L.P 20211012 0 8.36 8.36 8.31 8.33 20010 8.1506 down down correct
BKNG.US Booking Holdings Inc 20211012 0 2470.49 2497.8501 2453.45 2464.7 220100 2464.7 down down correct
BKR.US Baker Hughes Company 20211012 0 25.38 25.87 25.12 25.75 10808298 25.5652 up up correct
BKSC.US Bank of South Carolina Corporation 20211012 0 20.44 20.7506 20.2 20.43 2224 20.2601 down down correct
BKYI.US BIO 20211012 0 3.15 3.25 3.12 3.19 37200 3.19 up down incorrect
BL.US BlackLine Inc 20211012 0 117.37 120.48 116.815 119.54 211100 119.54 up up correct
BLBD.US Blue Bird Corporation 20211012 0 20.28 20.34 19.94 19.97 34000 19.97 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20211012 0 7.25 7.25 6.51 6.75 1500 6.75 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20211012 0 2.73 2.78 2.68 2.7 59800 2.7 down down correct
BLCT.US BlueCity Holdings Limited 20211012 0 3.06 3.06 2.94 3 37000 3 down down correct
BLDE.US Blade Air Mobility Inc 20211012 0 10.22 10.3 9.99 10.16 656300 10.16 down down correct
BLDEW.US Blade Air Mobility Inc 20211012 0 2.54 2.67 2.54 2.56 13408 2.56 up up correct
BLDP.US Ballard Power Systems Inc 20211012 0 13.91 15 13.88 14.94 5802300 14.94 up up correct
BLFS.US BioLife Solutions Inc 20211012 0 38.24 38.83 37.8 38.45 190100 38.45 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20211012 0 13.72 13.82 13.7 13.81 103000 13.81 up up correct
BLI.US Berkeley Lights Inc 20211012 0 19.66 21.67 19.3 21 3606400 21 up up correct
BLIN.US Bridgeline Digital Inc 20211012 0 4.04 4.05 3.94 3.98 144500 3.98 down down correct
BLKB.US Blackbaud Inc 20211012 0 72.74 73.19 72.18 72.44 146100 72.44 down up incorrect
BLMN.US Bloomin' Brands Inc 20211012 0 24.1 24.33 23.72 23.84 1207000 23.84 down down correct
BLNGU.US Belong Acquisition Corp. Units 20211012 0 9.96 9.99 9.94 9.97 111900 9.97 up up correct
BLNGW.US Belong Acquisition Corp. Warrant 20211012 0 0.55 0.5544 0.522 0.5522 59811 0.5522 up up correct
BLNK.US Blink Charging Co 20211012 0 27.68 28.9 27.48 28.55 1184800 28.55 up up correct
BLNKW.US BLNKW 20211012 0 23.63 24.295 23.63 24.295 1177 24.295 up up correct
BLPH.US Bellerophon Therapeutics Inc 20211012 0 3.96 3.96 3.79 3.89 6300 3.89 down down correct
BLRX.US BioLineRx Ltd 20211012 0 2.64 2.7 2.63 2.63 154900 2.63 down down correct
BLSA.US BCLS Acquisition Corp 20211012 0 9.93 9.93 9.93 9.93 0 9.93
BLTS.US Bright Lights Acquisition Corp 20211012 0 9.76 9.76 9.72 9.735 1700 9.735 down up incorrect
BLTSU.US Bright Lights Acquisition Corp 20211012 0 10.109 10.109 10.109 10.109 0 10.109
BLTSW.US Bright Lights Acquisition Corp 20211012 0 0.88 0.88 0.73 0.839 2950 0.839 down down correct
BLU.US BELLUS Health Inc 20211012 0 5.87 6.09 5.81 6.03 517400 6.03 up up correct
BLUCX.US Bluestone Community Development Fund 20211012 0 9.99 9.99 9.99 9.99 0 9.99
BLUE.US bluebird bio Inc 20211012 0 19.8501 20.5898 19.8302 20.4199 1120733 13.2253 up up correct
BMBL.US Bumble Inc 20211012 0 49.4 50.93 48.92 50.25 1144200 50.25 up down incorrect
BMEA.US Biomea Fusion Inc 20211012 0 12.08 12.935 11.71 12.07 33200 12.07 down down correct
BMRA.US Biomerica Inc 20211012 0 6.12 6.45 5.78 5.88 723483 5.88 down down correct
BMRC.US Bank of Marin Bancorp 20211012 0 37.98 38.2 37.94 38 68615 37.7642 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20211012 0 78.04 79.37 77.96 78.63 1429900 78.63 up down incorrect
BMTC.US Bryn Mawr Bank Corporation 20211012 0 48.42 49.215 48.29 49.06 65600 48.7647 up up correct
BNFT.US Benefitfocus Inc 20211012 0 10.64 10.72 10.57 10.61 86500 10.61 down up incorrect
BNGO.US Bionano Genomics Inc 20211012 0 5.3 5.53 5.26 5.36 10385700 5.36 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20211012 0 2.24 2.35 2.23 2.25 22061 2.25 up up correct
BNIXU.US Bannix Acquisition Corp Unit 20211012 0 10.25 10.25 10.25 10.25 0 10.25
BNNRU.US Banner Acquisition Corp Unit 20211012 0 9.95 9.95 9.945 9.95 9100 9.95
BNR.US Burning Rock Biotech Limited 20211012 0 16.4 16.58 15.8 16.31 262200 16.31 down down correct
BNSO.US Bonso Electronics International Inc 20211012 0 5.69 5.69 5.57 5.68 800 5.68 down up incorrect
BNTC.US Benitec Biopharma Inc 20211012 0 3.571 3.85 3.48 3.57 122200 3.57 down down correct
BNTX.US BioNTech SE 20211012 0 247.73 248.42 240.13 243.77 1292000 243.77 down up incorrect
BOKF.US BOK Financial Corporation 20211012 0 92.03 92.78 91.29 92.73 74064 92.2807 up up correct
BOLT.US Bolt Biotherapeutics Inc 20211012 0 12.95 14.06 12.89 13.97 101807 13.97 up down incorrect
BOMN.US Boston Omaha Corporation 20211012 0 37.94 38.75 37.63 37.79 46400 37.79 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20211012 0 6.47 6.47 6.2 6.2 15700 6.2 down down correct
BOOM.US DMC Global Inc 20211012 0 40.37 41.91 40.37 41.84 143700 41.84 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20211012 0 3.08 3.2 2.97 3.09 31100 3.09 up up correct
BOTJ.US Bank of the James Financial Group Inc 20211012 0 15.01 15.57 14.8 14.8 2776 14.7359 down down correct
BOXL.US Boxlight Corporation 20211012 0 2.1 2.14 2.08 2.12 772400 2.12 up down incorrect
BPMC.US Blueprint Medicines Corporation 20211012 0 99.3 101.11 98.62 98.75 267100 98.75 down down correct
BPOP.US Popular Inc 20211012 0 80.65 80.97 80.105 80.37 309848 79.9051 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20211012 0 25.64 25.64 25.64 25.64 338 25.3839
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20211012 0 25.24 25.24 25.18 25.2 20200 25.2 down down correct
BPRN.US The Bank of Princeton 20211012 0 30.3086 30.3086 30.3086 30.3086 400 30.1286
BPTH.US Bio 20211012 0 5.01 5.09 5.01 5.07 16900 5.07 up up correct
BPTS.US Biophytis SA 20211012 0 6.9 6.93 6.9 6.93 7800 6.93 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20211012 0 24.55 24.7 24.52 24.59 61100 24.2077 up up correct
BPYPN.US Brookfield Property Partners L.P 20211012 0 23.35 23.96 23.35 23.86 16500 23.5008 up up correct
BPYPO.US Brookfield Property Partners L.P 20211012 0 25.125 25.23 25.04 25.18 3700 24.7854 up down incorrect
BPYPP.US Brookfield Property Partners L.P 20211012 0 25.199 25.33 25.15 25.3 13000 24.9008 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20211012 0 10.22 10.22 9.7 9.92 27100 9.92 down up incorrect
BRCN.US Burcon NutraScience Corporation 20211012 0 1.57 1.57 1.49 1.49 63800 1.49 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20211012 0 10.111 10.111 10.111 10.111 700 10.111
BREZR.US Breeze Holdings Acquisition Corp 20211012 0 0.22 0.22 0.22 0.22 1 0.22
BREZW.US Breeze Holdings Acquisition Corp 20211012 0 0.47 0.4998 0.468 0.49 24674 0.49 up up correct
BRID.US Bridgford Foods Corporation 20211012 0 12.1 12.1 11.59 12.07 1329 12.07 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20211012 0 9.73 9.73 9.71 9.71 5300 9.71 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20211012 0 9.94 9.95 9.94 9.95 300 9.95 up up correct
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20211012 0 0.71 0.71 0.71 0.71 100 0.71
BRKL.US Brookline Bancorp Inc 20211012 0 15.59 15.67 15.42 15.58 193292 15.4636 down down correct
BRKR.US Bruker Corporation 20211012 0 76.63 77.33 74.19 75.54 682572 75.504 down down correct
BRKS.US Brooks Automation Inc 20211012 0 99.37 99.71 97.645 99.4 392372 99.4 up up correct
BRLIU.US Brilliant Acquisition Corporation 20211012 0 10.9 10.9 10.9 10.9 0 10.9
BRLIW.US Brilliant Acquisition Corporation 20211012 0 0.37 0.37 0.36 0.36 21000 0.36 down up incorrect
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20211012 0 11.221 12.89 11 11.89 844100 11.89 up up correct
BROG.US Brooge Energy Limited 20211012 0 8.65 8.65 8.65 8.65 200 8.65
BRP.US BRP Group Inc 20211012 0 36.15 36.67 35.525 36.36 508200 36.36 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20211012 0 9.77 9.77 9.77 9.77 1300 9.77
BRPMU.US B. Riley Principal 150 Merger Corp 20211012 0 10 10 10 10 500 10
BRPMW.US B. Riley Principal 150 Merger Corp 20211012 0 0.7601 0.7602 0.76 0.76 1520 0.76 down up incorrect
BRQS.US Borqs Technologies Inc 20211012 0 0.531 0.539 0.52 0.529 1460900 0.529 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20211012 0 0.0032 0.0033 0.003 0.0032 15016356 12.8
BRY.US Berry Corporation 20211012 0 8.26 8.39 8.08 8.19 269057 8.1314 down down correct
BSBK.US Bogota Financial Corp 20211012 0 10.36 10.395 10.36 10.395 700 10.395 up up correct
BSET.US Bassett Furniture Industries Incorporated 20211012 0 18.46 18.655 18.0618 18.33 34110 18.1892 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20211012 0 6.85 7.83 6.85 7.83 2800 7.83 up down incorrect
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20211012 0 9.9 9.9 9.9 9.9 0 9.9
BSGAR.US Blue Safari Group Acquisition Corp. Right 20211012 0 0.325 0.325 0.3202 0.321 19889 0.321 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20211012 0 10.2 10.2 10.2 10.2 0 10.2
BSGM.US BioSig Technologies Inc 20211012 0 2.48 2.491 2.36 2.42 63100 2.42 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20211012 0 9.78 9.78 9.78 9.78 0 9.78
BSKYU.US Big Sky Growth Partners Inc 20211012 0 9.98 9.98 9.98 9.98 0 9.98
BSKYW.US Big Sky Growth Partners Inc. Warrant 20211012 0 0.8 0.8 0.8 0.8 36429 0.8
BSQR.US BSQUARE Corporation 20211012 0 2.25 2.32 2.24 2.3 338600 2.3 up up correct
BSRR.US Sierra Bancorp 20211012 0 24.63 24.775 24.62 24.68 13074 24.46 up up correct
BSVN.US Bank7 Corp 20211012 0 23.55 23.67 23.29 23.36 2212 23.2354 down down correct
BSY.US Bentley Systems Incorporated 20211012 0 56.86 57.27 56.15 56.58 747752 56.5459 down down correct
BTAI.US BioXcel Therapeutics Inc 20211012 0 30.85 32.39 30.75 32.28 154600 32.28 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20211012 0 9.94 9.96 9.94 9.96 33300 9.96 up down incorrect
BTAQU.US Burgundy Technology Acquisition Corporation 20211012 0 10.22 10.22 10.22 10.22 0 10.22
BTAQW.US Burgundy Technology Acquisition Corporation 20211012 0 0.75 0.76 0.685 0.76 71978 0.76 up up correct
BTB.US Bit Brother Limited 20211012 0 0.92 0.92 0.898 0.911 429300 0.911 down down correct
BTBT.US Bit Digital Inc 20211012 0 11.865 12 10.35 10.68 9983100 10.68 down down correct
BTCS.US BTCS Inc. Common Stock 20211012 0 5.84 5.93 5.5577 5.63 44336 5.63 down down correct
BTCY.US Biotricity Inc. Common Stock 20211012 0 3.08 3.16 2.9 3.08 135800 3.08
BTNB.US Bridgetown 2 Holdings Limited 20211012 0 9.91 9.95 9.908 9.94 53600 9.94 up down incorrect
BTRS.US BTRS Holdings Inc 20211012 0 10.05 10.38 9.96 10.08 557277 10.08 up up correct
BTRSW.US BTRS Holdings Inc 20211012 0 2.41 2.56 2.41 2.53 3776 2.53 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20211012 0 9.98 9.98 9.98 9.98 103 9.98
BTWN.US Bridgetown Holdings Limited 20211012 0 9.81 9.84 9.8 9.81 185303 9.81
BTWNU.US Bridgetown Holdings Limited 20211012 0 10.139 10.15 10.11 10.15 8400 10.15 up up correct
BTWNW.US Bridgetown Holdings Limited 20211012 0 1.05 1.05 1 1.05 72500 1.05
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20211012 0 8.44 9.09 8.44 9.06 947800 9.06 up down incorrect
BUSE.US First Busey Corporation 20211012 0 25.46 25.6 25.32 25.4 94263 25.1779 down down correct
BVS.US Bioventus Inc 20211012 0 13.71 14.04 13.52 14.01 51500 14.01 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20211012 0 2.05 2.15 2.03 2.15 41700 2.15 up up correct
BWAC.US Better World Acquisition Corp 20211012 0 10.06 10.08 10.06 10.07 2800 10.07 up down incorrect
BWACU.US Better World Acquisition Corp 20211012 0 10.61 10.61 10.61 10.61 0 10.61
BWACW.US Better World Acquisition Corp 20211012 0 0.5953 0.6245 0.5953 0.6 4839 0.6 up up correct
BWAY.US BrainsWay Ltd 20211012 0 7.821 7.821 7.76 7.771 5200 7.771 down down correct
BWB.US Bridgewater Bancshares Inc 20211012 0 17.75 17.97 17.57 17.81 10500 17.81 up down incorrect
BWCAU.US Blue Whale Acquisition Corp I 20211012 0 10.05 10.05 10.05 10.05 200 10.05
BWCAW.US Blue Whale Acquisition Corp I Warrant 20211012 0 0.8406 0.8406 0.7 0.8406 0 0.8406
BWEN.US Broadwind Inc 20211012 0 2.59 2.77 2.59 2.74 199300 2.74 up up correct
BWFG.US Bankwell Financial Group Inc 20211012 0 29.8 29.895 29.7 29.79 21980 29.618 down down correct
BWMN.US Bowman Consulting Group Ltd 20211012 0 14.09 14.09 13.55 14 15100 14 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20211012 0 34.51 34.51 33.84 34.31 18500 33.7987 down down correct
BXRX.US Baudax Bio Inc 20211012 0 0.55 0.56 0.5405 0.5527 488184 0.5527 up up correct
BYFC.US Broadway Financial Corporation 20211012 0 3.08 3.14 3.08 3.13 67100 3.13 up up correct
BYND.US Beyond Meat Inc 20211012 0 101.72 105.445 101.5 104.64 1932932 104.64 up up correct
BYRN.US Byrna Technologies Inc 20211012 0 20.27 20.57 19.83 20.15 212790 20.15 down down correct
BYSI.US BeyondSpring Inc 20211012 0 15.15 15.7 15.15 15.6 330000 15.6 up up correct
BYTS.US BYTE Acquisition Corp 20211012 0 9.83 9.83 9.83 9.83 0 9.83
BYTSU.US BYTE Acquisition Corp 20211012 0 10 10 10 10 0 10
BZ.US Kanzhun Ltd ADR 20211012 0 33.6 33.72 32.43 33.07 403200 33.07 down up incorrect
BZUN.US Baozun Inc 20211012 0 18.96 19.785 18.7 18.99 836400 18.99 up up correct
CAAS.US China Automotive Systems Inc 20211012 0 3.25 3.35 3.24 3.28 14500 3.28 up up correct
CABA.US Cabaletta Bio Inc 20211012 0 11.98 12.07 11.43 11.82 84800 11.82 down down correct
CAC.US Camden National Corporation 20211012 0 48.13 48.49 47.64 48.37 21461 48.0059 up up correct
CACC.US Credit Acceptance Corporation 20211012 0 626.32 637.93 617.02 629.63 41700 629.63 up up correct
CADCX.US CADCX 20211012 0 25.62 25.62 25.62 25.62 0 25.502
CADE.US PA 20211012 0 26.33 26.33 26.22 26.28 4916 25.949 down down correct
CADEX.US CADEX 20211012 0 25.71 25.71 25.71 25.71 0 25.5919
CADFX.US CION Ares Diversified Credit Fund W 20211012 0 25.96 25.96 25.96 25.96 0 25.842
CADL.US Candel Therapeutics Inc. Common Stock 20211012 0 10.26 10.7 10.01 10.29 26600 10.29 up up correct
CADSX.US CADSX 20211012 0 25.8 25.8 25.8 25.8 0 25.682
CADUX.US CADUX 20211012 0 25.92 25.92 25.92 25.92 0 25.802
CADWX.US CADWX 20211012 0 25.79 25.79 25.79 25.79 0 25.672
CAKE.US The Cheesecake Factory Incorporated 20211012 0 45.21 45.96 44.2 45.48 679600 45.48 up down incorrect
CALA.US Calithera Biosciences Inc 20211012 0 2 2.13 1.992 2.12 663300 2.12 up up correct
CALB.US California BanCorp 20211012 0 17.86 17.86 17.6 17.7 12600 17.7 down down correct
CALM.US Cal 20211012 0 34.54 35 34.39 34.85 165000 34.85 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20211012 0 22 23.442 21.86 22.94 46500 22.94 up up correct
CAMP.US CalAmp Corp 20211012 0 9.7 9.81 9.63 9.77 131500 9.77 up up correct
CAMT.US Camtek Ltd 20211012 0 39.19 39.19 38.56 38.8 71900 38.8 down down correct
CAN.US Canaan Inc 20211012 0 6.63 6.66 6.27 6.47 3613900 6.47 down down correct
CANO.US WT 20211012 0 3.15 3.21 2.98 3.1997 455407 3.1997 up up correct
CAPR.US Capricor Therapeutics Inc 20211012 0 4.12 4.16 3.96 3.98 226500 3.98 down down correct
CAR.US Avis Budget Group Inc 20211012 0 143.53 153.85 142.91 153.39 2686600 153.39 up down incorrect
CARA.US Cara Therapeutics Inc 20211012 0 13.96 14.05 13.72 13.74 293400 13.74 down down correct
CARE.US Carter Bankshares Inc 20211012 0 14.31 14.5 14.06 14.2 83400 14.2 down down correct
CARG.US CarGurus Inc 20211012 0 34 35.087 33.748 34.01 1040900 34.01 up up correct
CARV.US Carver Bancorp Inc 20211012 0 17 17.87 16.67 17.06 337500 17.06 up up correct
CASA.US Casa Systems Inc 20211012 0 6.31 6.52 6.27 6.43 308700 6.43 up up correct
CASH.US Meta Financial Group Inc 20211012 0 57.72 59.49 57.39 58.99 293958 58.9396 up up correct
CASI.US CASI Pharmaceuticals Inc 20211012 0 1.15 1.17 1.15 1.17 901900 1.17 up up correct
CASS.US Cass Information Systems Inc 20211012 0 41.5 41.89 41.26 41.4 62444 41.1164 down down correct
CASY.US Casey's General Stores Inc 20211012 0 185.92 188.76 185.36 186.76 123279 186.4132 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20211012 0 7.39 7.81 7.37 7.72 99122 7.72 up up correct
CATC.US Cambridge Bancorp 20211012 0 85.58 88.2 85.46 87.74 8519 87.1783 up up correct
CATY.US Cathay General Bancorp 20211012 0 41.53 41.67 41.22 41.37 163509 41.37 down down correct
CBAN.US Colony Bankcorp Inc 20211012 0 18.91 18.94 18.63 18.85 4783 18.7498 down down correct
CBAT.US CBAK Energy Technology Inc 20211012 0 2.23 2.37 2.23 2.37 999334 2.37 up up correct
CBAY.US CymaBay Therapeutics Inc 20211012 0 3.94 4.25 3.94 4.24 732500 4.24 up up correct
CBFV.US CB Financial Services Inc 20211012 0 23.4 23.55 23.4 23.4 14727 23.1644
CBIO.US Catalyst Biosciences Inc 20211012 0 3.93 4.11 3.83 4.06 207300 4.06 up up correct
CBLI.US Cleveland BioLabs Inc 20211012 0 2.66 2.75 2.51 2.7 211498 2.7 up up correct
CBMB.US CBM Bancorp Inc 20211012 0 16.23 16.23 16.23 16.23 0 16.23
CBNK.US Capital Bancorp Inc 20211012 0 24.27 24.59 23.9262 24.51 28059 24.4654 up up correct
CBOE.US Cboe Global Markets Inc 20211012 0 125.12 127.535 124.15 125.2 357566 125.2 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20211012 0 140.5 141.57 137.5 137.84 221143 136.5 down down correct
CBSH.US Commerce Bancshares Inc 20211012 0 69.82 70.255 69.42 69.64 215158 66.0619 down down correct
CBTX.US CBTX Inc 20211012 0 26.56 26.69 26.31 26.51 8824 26.51 down down correct
CCAC.US WT 20211012 0 0.73 0.73 0.6957 0.7209 27332 0.7209 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20211012 0 9.86 10.415 9.85 9.951 51300 9.951 up up correct
CCAP.US Crescent Capital BDC Inc 20211012 0 19.83 20.05 19.83 20.05 39400 19.5427 up up correct
CCB.US Coastal Financial Corporation 20211012 0 33.59 33.6 33.06 33.6 20000 33.6 up up correct
CCBG.US Capital City Bank Group Inc 20211012 0 26 26.13 25.8 25.99 34355 25.84 down down correct
CCCC.US C4 Therapeutics Inc 20211012 0 42 42.58 40.99 41.17 231400 41.17 down up incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20211012 0 31.44 31.5128 31.29 31.37 28967 30.7972 down down correct
CCEL.US Cryo 20211012 0 12.3 12.4 12 12.3 7000 12.3
CCEP.US Coca 20211012 0 53.69 54.04 53.18 53.28 1369465 51.7262 down up incorrect
CCLFX.US CCLFX 20211012 0 10.67 10.67 10.67 10.67 0 10.4837
CCLP.US CSI Compressco LP 20211012 0 1.74 1.7733 1.66 1.7 32480 1.7 down down correct
CCMP.US CMC Materials Inc 20211012 0 121.05 121.49 119.21 119.55 115790 119.2525 down down correct
CCNC.US Code Chain New Continent Limited 20211012 0 1.25 1.37 1.17 1.26 1053579 1.26 up down incorrect
CCNE.US CNB Financial Corporation 20211012 0 24.65 24.7778 24.55 24.67 13206 24.5078 up up correct
CCNEP.US CNB Financial Corporation 20211012 0 27.62 27.95 27.62 27.95 6300 27.5064 up up correct
CCOI.US Cogent Communications Holdings Inc 20211012 0 72.44 73.5 71.96 73.47 122280 72.6979 up up correct
CCRN.US Cross Country Healthcare Inc 20211012 0 20.95 22.05 20.35 21.91 348500 21.91 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20211012 0 61.99 66 59.12 63.61 641600 63.61 up up correct
CCSIV.US Consensus Cloud Solutions Inc. Common Stock When 20211012 0 61.99 66 59.12 63.61 641562 63.61 up up correct
CCXI.US ChemoCentryx Inc 20211012 0 40.22 41.97 34.74 36 15612300 36 down down correct
CD.US Chindata Group Holdings Limited 20211012 0 9.23 9.355 9.01 9.15 1089564 9.15 down up incorrect
CDAK.US Codiak BioSciences Inc 20211012 0 15.4 15.53 14.48 14.88 34600 14.88 down down correct
CDEV.US Centennial Resource Development Inc 20211012 0 7.17 7.35 6.93 7.11 5075600 7.11 down down correct
CDK.US CDK Global Inc 20211012 0 43.32 43.835 43.32 43.76 423679 43.5938 up up correct
CDLX.US Cardlytics Inc 20211012 0 80.55 83.54 80.512 82.3 175300 82.3 up up correct
CDMO.US Avid Bioservices Inc 20211012 0 22.92 23.43 22.74 23.2 471600 23.2 up up correct
CDNA.US CareDx Inc 20211012 0 64.5 66.37 64.06 65.7 567000 65.7 up up correct
CDNS.US Cadence Design Systems Inc 20211012 0 150.74 151.79 149.68 150.16 710800 150.16 down down correct
CDTX.US Cidara Therapeutics Inc 20211012 0 1.64 1.73 1.61 1.71 760400 1.71 up up correct
CDW.US CDW Corporation 20211012 0 175.55 175.8 173.15 173.61 613459 173.1676 down down correct
CDXC.US ChromaDex Corporation 20211012 0 6.5 6.98 6.43 6.63 366300 6.63 up up correct
CDXS.US Codexis Inc 20211012 0 29.73 30.99 29.54 30.83 517100 30.83 up up correct
CDZI.US Cadiz Inc 20211012 0 6.78 7.32 6.74 7.29 224100 7.29 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20211012 0 24.45 24.54 24.4 24.5 1900 24.5 up up correct
CECE.US CECO Environmental Corp 20211012 0 7.03 7.11 6.95 7.06 48500 7.06 up up correct
CEDAX.US CEDAX 20211012 0 29.37 29.37 29.37 29.37 0 29.37
CEDIX.US Destra International & Event 20211012 0 29.37 29.37 29.37 29.37 0 21.8238
CEDLX.US CEDLX 20211012 0 29.35 29.35 29.35 29.35 0 29.35
CEDTX.US CEDTX 20211012 0 29.3 29.3 29.3 29.3 0 29.3
CELC.US Celcuity Inc 20211012 0 17.6 17.825 17.18 17.57 29000 17.57 down down correct
CELH.US Celsius Holdings Inc 20211012 0 95.49 98.91 94.45 97.22 617100 97.22 up up correct
CELU.US Celularity Inc 20211012 0 6.82 6.95 6.76 6.89 217200 6.89 up up correct
CELUW.US Celularity Inc 20211012 0 0.98 1 0.93 0.95 66471 0.95 down down correct
CEMI.US Chembio Diagnostics Inc 20211012 0 2.38 2.45 2.37 2.45 577900 2.45 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20211012 0 9.87 9.87 9.86 9.87 302800 9.87
CENQU.US CENAQ Energy Corp Unit 20211012 0 10.14 10.14 10.14 10.14 3200 10.14
CENQW.US CENAQ Energy Corp. Warrant 20211012 0 0.4 0.4099 0.3925 0.3999 522178 0.3999 down down correct
CENT.US Central Garden & Pet Company 20211012 0 49.27 49.48 48.77 49.02 27900 49.02 down down correct
CENTA.US Central Garden & Pet Company 20211012 0 43.98 44.38 43.67 44.17 98900 44.17 up up correct
CENX.US Century Aluminum Company 20211012 0 16.21 16.79 15.75 15.87 1908900 15.87 down down correct
CERC.US Cerecor Inc 20211012 0 2.17 2.3 2.13 2.27 370264 2.27 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20211012 0 32.86 33.31 31.67 32.23 213429 32.23 down up incorrect
CERN.US Cerner Corporation 20211012 0 70.56 70.919 69.99 70.24 1821346 70.0334 down down correct
CERS.US Cerus Corporation 20211012 0 6.04 6.16 5.99 6.11 536700 6.11 up down incorrect
CERT.US Certara Inc 20211012 0 33.4 35.66 33.4 35.2 565700 35.2 up up correct
CETX.US Cemtrex Inc 20211012 0 0.95 0.95 0.867 0.898 896600 0.898 down up incorrect
CETXP.US Cemtrex Inc 20211012 0 1.64 1.64 1.64 1.64 0 1.64
CETXW.US Cemtrex Inc. Series 1 Warrant 20211012 0 0.12 0.15 0.08 0.1 104088 0.1 down up incorrect
CEVA.US CEVA Inc 20211012 0 42.17 42.49 41.18 41.34 108900 41.34 down down correct
CFAC.US CF Finance Acquisition Corp. III 20211012 0 910 975 910 970 1413 970 up down incorrect
CFB.US CrossFirst Bankshares Inc 20211012 0 13.46 13.46 13.24 13.39 23100 13.39 down up incorrect
CFBK.US CF Bankshares Inc 20211012 0 20.12 20.12 20.05 20.1 1718 20.0607 down up incorrect
CFFE.US CF Acquisition Corp. VIII 20211012 0 9.89 9.89 9.89 9.89 0 9.89
CFFEU.US CF Acquisition Corp. VIII 20211012 0 10.08 10.08 10.08 10.08 900 10.08
CFFEW.US CF Acquisition Corp. VIII 20211012 0 0.925 1.02 0.925 0.99 700 0.99 up up correct
CFFI.US C&F Financial Corporation 20211012 0 53 53 49.5 51.3 13682 50.8942 down down correct
CFFN.US Capitol Federal Financial Inc 20211012 0 11.7 11.77 11.66 11.7 362429 11.6215
CFFVU.US CF Acquisition Corp. V 20211012 0 10.2 10.2 10.2 10.2 32500 10.2
CFFVW.US CF Acquisition Corp. V 20211012 0 0.925 0.95 0.8971 0.95 84675 0.95 up up correct
CFIV.US CF Acquisition Corp. IV 20211012 0 9.76 9.77 9.76 9.77 4000 9.77 up down incorrect
CFIVU.US CF Acquisition Corp. IV 20211012 0 9.97 10 9.97 10 800 10 up up correct
CFIVW.US CF Acquisition Corp. IV 20211012 0 0.83 0.83 0.83 0.83 300 0.83
CFLT.US Confluent Inc. Class A Common Stock 20211012 0 61.36 65.18 61.36 63.72 819700 63.72 up down incorrect
CFMS.US Conformis Inc 20211012 0 1.25 1.288 1.22 1.26 1332000 1.26 up up correct
CFRX.US ContraFect Corporation 20211012 0 4.01 4.202 3.91 3.97 141600 3.97 down down correct
CFV.US CF Acquisition Corp. V 20211012 0 9.9 9.93 9.9 9.9 50700 9.9
CFVI.US CF Acquisition Corp. VI 20211012 0 9.731 9.731 9.73 9.73 39300 9.73 down down correct
CFVIU.US CF Acquisition Corp. VI 20211012 0 9.9 9.9 9.87 9.9 25400 9.9
CFVIW.US CF Acquisition Corp. VI 20211012 0 0.7571 0.7571 0.69 0.69 4365 0.69 down down correct
CG.US The Carlyle Group Inc 20211012 0 49.2 49.7 48.9 49.27 1583108 49.0641 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20211012 0 25.96 26.19 25.95 26.19 18600 25.8989 up up correct
CGBD.US TCG BDC Inc 20211012 0 13.6 13.745 13.59 13.63 226960 13.2484 up down incorrect
CGC.US Canopy Growth Corporation 20211012 0 13.06 13.418 12.951 13.13 2720000 13.13 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20211012 0 24.51 24.51 24.51 24.51 0 24.51
CGEM.US Cullinan Oncology Inc 20211012 0 23.44 24 22.795 22.99 103300 22.99 down down correct
CGEN.US Compugen Ltd 20211012 0 6.08 6.16 5.97 6.09 629600 6.09 up down incorrect
CGNT.US Cognyte Software Ltd 20211012 0 21.9 22.37 21.63 21.9 933229 21.9
CGNX.US Cognex Corporation 20211012 0 79.78 80.31 79.46 80.22 504235 80.156 up up correct
CGO.US Calamos Global Total Return Fund 20211012 0 15.66 15.71 15.4 15.41 52435 15.1184 down down correct
CGRN.US Capstone Green Energy Corporation 20211012 0 5.3 5.38 5.05 5.15 74600 5.15 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20211012 0 12.3 13 12 12.17 212500 12.17 down up incorrect
CHCI.US Comstock Holding Companies Inc 20211012 0 4.5 4.61 4.45 4.57 4500 4.57 up up correct
CHCO.US City Holding Company 20211012 0 78 78.34 77.57 78.01 27200 77.4222 up down incorrect
CHDN.US Churchill Downs Incorporated 20211012 0 246.47 251.12 246.47 249.23 163189 248.4659 up up correct
CHEF.US The Chefs' Warehouse Inc 20211012 0 33.29 34.16 33.19 33.71 94700 33.71 up up correct
CHEK.US Check 20211012 0 0.845 0.87 0.83 0.855 344900 0.855 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20211012 0 15.39 15.45 15.33 15.38 126386 15.1002 down down correct
CHK.US Chesapeake Energy Corporation 20211012 0 62.39 63.33 61.64 62.1 1053607 61.6562 down down correct
CHKEL.US Chesapeake Energy Corporation 20211012 0 29.68 29.95 29.64 29.95 900 29.95 up up correct
CHKEW.US Chesapeake Energy Corporation 20211012 0 37.055 37.055 36.36 36.67 117500 36.67 down down correct
CHKEZ.US Chesapeake Energy Corporation 20211012 0 33.27 33.27 32.83 32.87 3697 32.87 down down correct
CHKP.US Check Point Software Technologies Ltd 20211012 0 119.3 120.92 119.13 119.71 1022700 119.71 up up correct
CHMG.US Chemung Financial Corporation 20211012 0 47.1058 47.47 46.27 46.83 5024 46.5113 down up incorrect
CHNG.US Change Healthcare Inc 20211012 0 20.6 20.67 20.56 20.65 932300 20.65 up up correct
CHNGU.US Change Healthcare Inc 20211012 0 68.609 68.609 68.609 68.609 400 67.8549
CHNR.US China Natural Resources Inc 20211012 0 1.28 1.33 1.24 1.27 121100 1.27 down down correct
CHPM.US CHP Merger Corp 20211012 0 10.025 10.025 10.025 10.025 0 10.025
CHPMU.US CHP Merger Corp 20211012 0 10.35 10.35 10.35 10.35 0 10.35
CHPMW.US CHP Merger Corp 20211012 0 0.56 0.5838 0.52 0.5202 41752 0.5202 down down correct
CHRS.US Coherus BioSciences Inc 20211012 0 17.75 17.75 17.23 17.52 310400 17.52 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20211012 0 91.16 91.96 90.5 90.85 712145 90.3535 down down correct
CHSCL.US CHS Inc 20211012 0 28.6 28.7634 28.56 28.62 56516 28.1547 up down incorrect
CHSCM.US CHS Inc 20211012 0 27.46 27.8165 27.4401 27.68 12045 27.2602 up down incorrect
CHSCN.US CHS Inc 20211012 0 27.5 27.6085 27.4939 27.58 19698 27.1327 up up correct
CHSCO.US CHS Inc 20211012 0 28 28.06 27.97 28.02 12143 27.5292 up up correct
CHSCP.US CHS Inc 20211012 0 30.18 30.3568 30.18 30.21 6325 29.7201 up down incorrect
CHTR.US Charter Communications Inc 20211012 0 690.6 695.67 683.44 690.62 1112100 690.62 up up correct
CHUY.US Chuy's Holdings Inc 20211012 0 30.81 31.73 30.59 31.17 42300 31.17 up up correct
CHW.US Calamos Global Dynamic Income Fund 20211012 0 9.68 9.68 9.59 9.65 72844 9.4535 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20211012 0 9.72 9.72 9.72 9.72 359 9.72
CHWAU.US CHW Acquisition Corp Unit 20211012 0 10.26 10.26 10.1 10.1 1500 10.1 down down correct
CHX.US ChampionX Corporation 20211012 0 24.88 25.46 24.65 25.29 1053100 25.29 up up correct
CHY.US Calamos Convertible and High Income Fund 20211012 0 16 16 15.83 15.85 103632 15.5607 down down correct
CIDM.US Cinedigm Corp 20211012 0 2.41 2.5 2.29 2.37 7348800 2.37 down down correct
CIFR.US Cipher Mining Inc 20211012 0 6.33 6.443 5.32 5.41 3444700 5.41 down down correct
CIFRW.US Cipher Mining Inc 20211012 0 1.4 1.41 1.1801 1.23 282856 1.23 down down correct
CIGI.US Colliers International Group Inc 20211012 0 133.91 137.1268 132.695 135.98 105845 135.8414 up down incorrect
CIH.US China Index Holdings Limited 20211012 0 1.476 1.56 1.45 1.5 17700 1.5 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20211012 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CIIGU.US CIIG Capital Partners II Inc Unit 20211012 0 10.13 10.13 10.13 10.13 0 10.13
CINF.US Cincinnati Financial Corporation 20211012 0 118.94 119.935 117.87 118.08 310816 117.4381 down down correct
CIVB.US Civista Bancshares Inc 20211012 0 24.9 25.13 24.6629 24.98 15163 24.8418 up up correct
CIZN.US Citizens Holding Company 20211012 0 19.25 19.25 18.5462 18.77 9851 18.5238 down up incorrect
CJJD.US China Jo 20211012 0 0.63 0.63 0.61 0.62 27900 0.62 down down correct
CKPT.US Checkpoint Therapeutics Inc 20211012 0 3.17 3.31 3.17 3.25 294800 3.25 up down incorrect
CLAQ.US CleanTech Acquisition Corp. Common stock 20211012 0 9.93 9.93 9.93 9.93 0 9.93
CLAQR.US CleanTech Acquisition Corp. Rights 20211012 0 0.2 0.2 0.2 0.2 400 0.2
CLAQU.US CleanTech Acquisition Corp. Units 20211012 0 10.3 10.3 10.3 10.3 0 10.3
CLAQW.US CleanTech Acquisition Corp. Warrant 20211012 0 0.425 0.4399 0.411 0.4335 101834 0.4335 up up correct
CLAR.US Clarus Corporation 20211012 0 26.95 27.36 26.49 27.19 63199 27.1666 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20211012 0 10.15 10.15 10.15 10.15 0 10.15
CLBK.US Columbia Financial Inc 20211012 0 18.64 18.79 18.56 18.7 54200 18.7 up up correct
CLBS.US Caladrius Biosciences Inc 20211012 0 1.18 1.2 1.16 1.2 147200 1.2 up up correct
CLBT.US Cellebrite DI 20211012 0 10.12 10.37 10 10.21 266500 10.21 up down incorrect
CLBTW.US Cellebrite DI Equity Warrants 20211012 0 2.42 2.57 2.4 2.55 96529 2.55 up up correct
CLDB.US Cortland Bancorp 20211012 0 28.78 29.14 28.78 29.01 10900 29.01 up down incorrect
CLDX.US Celldex Therapeutics Inc 20211012 0 52.87 52.97 50.83 51.31 470800 51.31 down down correct
CLEU.US China Liberal Education Holdings Limited 20211012 0 2.19 2.251 2.16 2.23 273600 2.23 up up correct
CLFD.US Clearfield Inc 20211012 0 51.5 52.15 50.3 51.89 70500 51.89 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20211012 0 16.65 16.97 16.34 16.89 7100 16.89 up up correct
CLIR.US ClearSign Technologies Corporation 20211012 0 1.76 2.06 1.72 2.02 251200 2.02 up up correct
CLLS.US Cellectis S.A 20211012 0 9.15 9.349 9.1 9.15 266700 9.15
CLMT.US Calumet Specialty Products Partners L.P 20211012 0 10.81 11.3 10.68 10.81 162600 10.81
CLNE.US Clean Energy Fuels Corp 20211012 0 8.72 9.12 8.63 8.97 3833600 8.97 up up correct
CLNN.US Clene Inc 20211012 0 6.43 6.55 6.25 6.27 123800 6.27 down up incorrect
CLNNW.US Clene Inc 20211012 0 0.75 0.7512 0.7 0.7 15086 0.7 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20211012 0 9.96 9.96 9.96 9.96 100 9.96
CLOER.US Clover Leaf Capital Corp. Rights 20211012 0 0.38 0.38 0.3786 0.3786 31100 0.3786 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20211012 0 10.3 10.3 10.3 10.3 0 10.3
CLOV.US Clover Health Investments Corp 20211012 0 7.99 8.22 7.8 8.02 11267780 8.02 up down incorrect
CLPS.US CLPS Incorporation 20211012 0 2.91 2.92 2.77 2.79 80000 2.79 down down correct
CLPT.US ClearPoint Neuro Inc 20211012 0 16.84 17.31 16.75 17.2 84500 17.2 up up correct
CLRB.US Cellectar Biosciences Inc 20211012 0 0.86 0.98 0.85 0.92 410200 0.92 up up correct
CLRM.US Clarim Acquisition Corp 20211012 0 9.75 9.75 9.75 9.75 1300 9.75
CLRMU.US Clarim Acquisition Corp 20211012 0 9.92 9.92 9.92 9.92 0 9.92
CLRMW.US Clarim Acquisition Corp 20211012 0 0.59 0.59 0.59 0.59 49999 0.59
CLRO.US ClearOne Inc 20211012 0 2.12 2.19 2.12 2.19 26500 2.19 up up correct
CLSD.US Clearside Biomedical Inc 20211012 0 5.21 5.73 5.19 5.6 621300 5.6 up up correct
CLSK.US CleanSpark Inc 20211012 0 14.741 14.97 14.3 14.34 1214200 14.34 down down correct
CLSN.US Celsion Corporation 20211012 0 0.99 0.99 0.96 0.97 1247300 0.97 down down correct
CLVR.US Clever Leaves Holdings Inc 20211012 0 6.97 7.27 6.93 7.06 72800 7.06 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20211012 0 0.955 1 0.95 0.95 21100 0.95 down down correct
CLVS.US Clovis Oncology Inc 20211012 0 4.3 4.38 4.28 4.33 1567900 4.33 up up correct
CLWT.US Euro Tech Holdings Company Limited 20211012 0 3.3 3.5 3.29 3.49 41500 3.49 up up correct
CLXT.US Calyxt Inc 20211012 0 3.03 3.08 2.96 2.98 288200 2.98 down down correct
CMAX.US CareMax Inc 20211012 0 7.71 8.18 7.71 8.13 240100 8.13 up up correct
CMAXW.US CareMax Inc 20211012 0 2.06 2.22 2.06 2.22 1570 2.22 up up correct
CMBM.US Cambium Networks Corporation 20211012 0 33.35 34.51 32.54 32.89 311300 32.89 down down correct
CMCO.US Columbus McKinnon Corporation 20211012 0 48.6545 52.91 48.61 51.04 469102 50.9787 up up correct
CMCSA.US Comcast Corporation 20211012 0 52.37 52.63 51.51 52.33 27671100 52.33 down down correct
CMCT.US CIM Commercial Trust Corporation 20211012 0 8.91 9.09 8.76 9.05 56839 8.9547 up down incorrect
CME.US CME Group Inc 20211012 0 201.32 203.8 200.92 202.81 1076967 199.1555 up up correct
CMLS.US Cumulus Media Inc 20211012 0 12.65 13.26 12.61 12.99 38200 12.99 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20211012 0 9.93 9.95 9.92 9.94 497400 9.94 up down incorrect
CMLTU.US CM Life Sciences III Inc 20211012 0 10.5 10.5 10.272 10.28 29382 10.28 down down correct
CMLTW.US CM Life Sciences III Inc. Warrant 20211012 0 1.8 1.9 1.79 1.87 397220 1.87 up up correct
CMMB.US Chemomab Therapeutics Ltd 20211012 0 9.31 9.51 9.03 9.12 37300 9.12 down up incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20211012 0 4.07 4.085 4 4.08 13700 4.08 up down incorrect
CMPR.US Cimpress plc 20211012 0 81.62 85.33 81.62 85.31 61000 85.31 up up correct
CMPS.US COMPASS Pathways plc 20211012 0 31 32.27 30.5877 32.21 264091 32.21 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20211012 0 3.35 3.35 3.21 3.25 15200 3.25 down up incorrect
CMRX.US Chimerix Inc 20211012 0 5.83 5.95 5.68 5.73 606500 5.73 down down correct
CMTL.US Comtech Telecommunications Corp 20211012 0 22.67 23.09 22.51 22.88 165800 22.88 up down incorrect
CNBKA.US Century Bancorp Inc 20211012 0 115.26 115.26 115.09 115.22 3300 115.22 down up incorrect
CNCE.US Concert Pharmaceuticals Inc 20211012 0 2.91 2.94 2.85 2.85 95400 2.85 down down correct
CNDT.US Conduent Incorporated 20211012 0 6.7 6.75 6.63 6.63 413600 6.63 down down correct
CNET.US ZW Data Action Technologies Inc 20211012 0 1.17 1.3 1.17 1.22 1149700 1.22 up up correct
CNEY.US CN Energy Group. Inc 20211012 0 5.9 6.42 5.9 6.4 31900 6.4 up up correct
CNFR.US Conifer Holdings Inc 20211012 0 2.68 2.88 2.68 2.7 127200 2.7 up down incorrect
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20211012 0 24.89 24.89 24.7201 24.7201 300 24.299 down down correct
CNNB.US Cincinnati Bancorp Inc 20211012 0 14.75 14.75 14.75 14.75 0 14.75
CNOB.US ConnectOne Bancorp Inc 20211012 0 31.91 32.05 31.52 31.91 57843 31.7906
CNOBP.US ConnectOne Bancorp Inc 20211012 0 26.25 26.778 26.25 26.56 10700 26.19 up down incorrect
CNRLX.US CNRLX 20211012 0 12.13 12.13 12.13 12.13 0 12.13
CNROX.US CNROX 20211012 0 10.78 10.78 10.78 10.78 0 10.78
CNSL.US Consolidated Communications Holdings Inc 20211012 0 9.08 9.35 8.95 9.3 303400 9.3 up up correct
CNSP.US CNS Pharmaceuticals Inc 20211012 0 1.5 1.5 1.46 1.47 90600 1.47 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20211012 0 13.59 14.44 13.59 14.21 1015300 14.21 up up correct
CNTB.US Connect Biopharma Holdings Limited 20211012 0 18.51 18.51 16.73 16.89 87259 16.89 down down correct
CNTG.US Centogene N.V 20211012 0 10.22 10.33 9.91 10.15 23800 10.15 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20211012 0 9.94 9.94 9.94 9.94 0 9.94
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20211012 0 10.25 10.25 10.25 10.25 0 10.25
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20211012 0 0.46 0.4683 0.46 0.46 3800 0.46
CNTY.US Century Casinos Inc 20211012 0 13.92 14.75 13.79 14.64 142300 14.64 up up correct
CNXC.US Concentrix Corporation 20211012 0 180.26 180.78 178.264 180 122400 179.7558 down down correct
CNXN.US PC Connection Inc 20211012 0 44.24 44.94 43.71 43.75 24286 42.8692 down down correct
COCP.US Cocrystal Pharma Inc 20211012 0 0.95 0.96 0.93 0.95 588600 0.95
CODA.US Coda Octopus Group Inc 20211012 0 8.9299 8.9299 8.8 8.8281 1700 8.8281 down down correct
CODX.US Co 20211012 0 8.55 8.725 8.43 8.6 233200 8.6 up up correct
COF.US PN 20211012 0 24.75 24.91 24.75 24.83 84593 24.4748 up up correct
COFS.US ChoiceOne Financial Services Inc 20211012 0 24.5 24.5 24.35 24.4738 15698 24.233 down down correct
COGT.US Cogent Biosciences Inc 20211012 0 8.22 8.41 7.88 7.95 106203 7.95 down up incorrect
COHR.US Coherent Inc 20211012 0 249.52 250.26 248.35 249.14 73000 249.14 down up incorrect
COHU.US Cohu Inc 20211012 0 30.82 31.03 30.2 30.39 238400 30.39 down up incorrect
COIN.US Coinbase Global Inc 20211012 0 254.26 256.3721 246.08 249.33 3971908 249.33 down down correct
COKE.US Coca 20211012 0 399.22 403.01 398.97 400.2 11375 399.9486 up up correct
COLB.US Columbia Banking System Inc 20211012 0 35.49 36.12 33.27 33.68 4027300 33.68 down down correct
COLI.US Colicity Inc 20211012 0 9.735 9.76 9.72 9.76 2800 9.76 up up correct
COLIU.US Colicity Inc 20211012 0 9.9 9.921 9.85 9.91 44000 9.91 up up correct
COLIW.US Colicity Inc 20211012 0 0.78 0.87 0.78 0.87 13798 0.87 up up correct
COLL.US Collegium Pharmaceutical Inc 20211012 0 20.9 20.97 20.115 20.76 173600 20.76 down down correct
COLM.US Columbia Sportswear Company 20211012 0 94.61 95.91 94.61 95.06 193753 94.8278 up up correct
COMM.US CommScope Holding Company Inc 20211012 0 11.71 11.77 11.514 11.73 4080100 11.73 up up correct
COMS.US COMSovereign Holding Corp 20211012 0 1.37 1.383 1.32 1.35 150500 1.35 down down correct
COMSW.US COMSovereign Holding Corp 20211012 0 0.32 0.4001 0.3008 0.4 4400 0.4 up up correct
CONE.US CyrusOne Inc 20211012 0 75.86 77.28 75.61 75.99 581400 75.99 up down incorrect
CONN.US Conn's Inc 20211012 0 21.93 22.48 21.81 22.27 231800 22.27 up up correct
CONX.US CONX Corp 20211012 0 9.8 9.83 9.8 9.81 61700 9.81 up up correct
CONXU.US CONX Corp 20211012 0 10.155 10.155 10.06 10.07 1800 10.07 down down correct
CONXW.US CONX Corp 20211012 0 1.06 1.06 1.05 1.05 9376 1.05 down down correct
COOLU.US Corner Growth Acquisition Corp 20211012 0 10 10 10 10 600 10
COOLW.US Corner Growth Acquisition Corp 20211012 0 0.82 0.8799 0.82 0.8799 10095 0.8799 up down incorrect
COOP.US Mr. Cooper Group Inc 20211012 0 41.36 42.16 41.03 41.5 1278500 41.5 up up correct
CORT.US Corcept Therapeutics Incorporated 20211012 0 20.93 21.58 20.71 21.22 618500 21.22 up up correct
COST.US Costco Wholesale Corporation 20211012 0 450.15 452.85 445.75 446.87 1380868 446.1482 down down correct
COUP.US Coupa Software Incorporated 20211012 0 223.76 238.36 222.79 238.02 1736300 238.02 up up correct
COVA.US COVA Acquisition Corp 20211012 0 9.75 9.75 9.75 9.75 0 9.75
COVAU.US COVA Acquisition Corp 20211012 0 9.985 10 9.985 10 600 10 up down incorrect
COVAW.US COVA Acquisition Corp 20211012 0 0.5649 0.5649 0.5649 0.5649 223 0.5649
COWN.US Cowen Inc 20211012 0 35.33 35.47 34.56 35.21 277013 35.1145 down down correct
COWNL.US Cowen Group Inc 20211012 0 28.21 28.22 27.85 28.22 10079 27.71 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20211012 0 9.9 9.93 9.8 9.8 121300 9.8 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20211012 0 9.72 9.75 9.701 9.701 3000 9.701 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20211012 0 10 10 9.91 9.91 900 9.91 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20211012 0 0.805 0.875 0.805 0.81 2400 0.81 up up correct
CPHC.US Canterbury Park Holding Corporation 20211012 0 15.95 16.4 15.7 16.05 2800 16.05 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20211012 0 2.73 2.73 2.7 2.7 7700 2.7 down down correct
CPLP.US Capital Product Partners L.P 20211012 0 12.49 13.39 12.36 13.26 112680 13.1624 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20211012 0 2.91 2.955 2.86 2.9 35900 2.9 down down correct
CPRDX.US CPRDX 20211012 0 11.93 11.93 11.93 11.93 0 11.8321
CPREX.US CPREX 20211012 0 11.95 11.95 11.95 11.95 0 11.848
CPRSX.US CPRSX 20211012 0 11.95 11.95 11.95 11.95 0 11.865
CPRT.US Copart Inc 20211012 0 139.42 139.96 138.01 138.51 480200 138.51 down down correct
CPRTX.US CPRTX 20211012 0 11.93 11.93 11.93 11.93 0 11.8434
CPRX.US Catalyst Pharmaceuticals Inc 20211012 0 6.38 6.43 6.25 6.28 689600 6.28 down down correct
CPSH.US CPS Technologies Corporation 20211012 0 4.83 4.97 4.77 4.92 65700 4.92 up up correct
CPSI.US Computer Programs and Systems Inc 20211012 0 36.29 36.44 35.83 35.99 130046 35.99 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20211012 0 5.8 5.99 5.69 5.92 13300 5.92 up up correct
CPTAG.US Capitala Finance Corp 20211012 0 25.36 25.4233 25.33 25.37 3578 25.016 up up correct
CPTAL.US Capitala Finance Corp 20211012 0 25.23 25.3806 25.2172 25.3 4775 24.9306 up down incorrect
CPUH.US UN 20211012 0 10 10.01 9.98 10.01 173371 10.01 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20211012 0 20.73 20.86 20.639 20.7 31500 20.2678 down down correct
CRAI.US CRA International Inc 20211012 0 105.41 107.615 105.365 106.19 19971 105.851 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20211012 0 1.03 1.06 1.02 1.025 441900 1.025 down down correct
CRBU.US Caribou Biosciences Inc 20211012 0 19.61 20.64 19.52 20.53 526000 20.53 up up correct
CRCT.US Cricut Inc 20211012 0 26.93 27.5 26.51 26.66 210400 26.66 down down correct
CRDF.US Cardiff Oncology Inc 20211012 0 6.7 6.9076 6.62 6.62 517449 6.62 down up incorrect
CRDFX.US CRDFX 20211012 0 24.51 24.51 24.51 24.51 0 24.51
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20211012 0 24.51 24.51 24.51 24.51 0 24.51
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20211012 0 3.4 3.59 3.36 3.49 342700 3.49 up up correct
CRDLX.US CRDLX 20211012 0 24.5 24.5 24.5 24.5 0 24.5
CRDTX.US Griffin Inst Access Credit Fund CL A 20211012 0 24.5 24.5 24.5 24.5 0 24.5
CREDX.US CREDX 20211012 0 10.14 10.14 10.14 10.14 0 9.9975
CREG.US China Recycling Energy Corporation 20211012 0 6.07 6.2 6.07 6.2 23700 6.2 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20211012 0 0.2 0.2 0.195 0.195 11860 0.195 down down correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20211012 0 5.23 5.28 5.16 5.21 69600 5.21 down down correct
CREX.US Creative Realities Inc 20211012 0 1.4 1.43 1.39 1.42 38600 1.42 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20211012 0 0.2001 0.2015 0.2 0.2015 1200 0.2015 up up correct
CRIS.US Curis Inc 20211012 0 7.5 7.61 7.41 7.54 698400 7.54 up up correct
CRKN.US Crown ElectroKinetics Corp 20211012 0 4.02 4.165 4.02 4.04 24300 4.04 up up correct
CRMD.US CorMedix Inc 20211012 0 4.92 5.02 4.8 4.88 154900 4.88 down down correct
CRMT.US America's Car 20211012 0 114.56 117 113.2 115.49 38400 115.49 up up correct
CRNC.US Cerence Inc 20211012 0 86.56 88.12 85.325 87.59 538100 87.59 up up correct
CRNT.US Ceragon Networks Ltd 20211012 0 3.31 3.41 3.31 3.36 261800 3.36 up down incorrect
CRNX.US Crinetics Pharmaceuticals Inc 20211012 0 19.68 20.03 19.32 19.5 72700 19.5 down down correct
CRON.US Cronos Group Inc 20211012 0 5.42 5.48 5.36 5.39 1142600 5.39 down down correct
CROX.US Crocs Inc 20211012 0 126.89 131.16 125.89 130.09 1230100 130.09 up up correct
CRSP.US CRISPR Therapeutics AG 20211012 0 101.25 104.79 100.632 102.59 2015400 102.59 up up correct
CRSR.US Corsair Gaming Inc 20211012 0 25.68 26.27 25.64 26.22 589700 26.22 up up correct
CRTD.US Creatd Inc 20211012 0 2.12 2.45 2.1 2.4 1283100 2.4 up up correct
CRTDW.US Creatd Inc 20211012 0 0.4793 0.49 0.4601 0.49 5401 0.49 up up correct
CRTO.US Criteo S.A 20211012 0 36.52 37.6 36.23 36.67 292400 36.67 up up correct
CRTX.US Cortexyme Inc 20211012 0 78.68 81.94 75.39 75.73 360200 75.73 down down correct
CRUS.US Cirrus Logic Inc 20211012 0 80.02 80.38 78.78 79.28 307600 79.28 down down correct
CRVL.US CorVel Corporation 20211012 0 168.02 171.1 165 170.24 34000 170.24 up up correct
CRVS.US Corvus Pharmaceuticals Inc 20211012 0 5.25 5.5 5 5.15 1263200 5.15 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20211012 0 246.19 254.3 243.27 252.74 2315000 252.74 up down incorrect
CRWS.US Crown Crafts Inc 20211012 0 7.3418 7.47 7.3418 7.42 11078 7.0686 up down incorrect
CRXT.US Clarus Therapeutics Holdings Inc 20211012 0 3.69 4.24 3.66 4.1 734000 4.1 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20211012 0 0.61 0.6699 0.6095 0.667 27912 0.667 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20211012 0 9.76 9.76 9.76 9.76 0 9.76
CRZNU.US Corazon Capital V838 Monoceros Corp 20211012 0 9.95 9.95 9.95 9.95 0 9.95
CSBR.US Champions Oncology Inc 20211012 0 10.06 10.16 10 10.11 13598 10.11 up up correct
CSCO.US Cisco Systems Inc 20211012 0 54.99 55.06 54.07 54.28 14241870 54.28 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20211012 0 0.52 0.53 0.51 0.53 3195200 0.53 up up correct
CSGP.US CoStar Group Inc 20211012 0 86.97 87.86 86.73 87.16 649300 87.16 up down incorrect
CSGS.US CSG Systems International Inc 20211012 0 50.58 50.79 49.85 50 130995 49.7643 down down correct
CSII.US Cardiovascular Systems Inc 20211012 0 31.5 32.13 31.2 31.84 91800 31.84 up up correct
CSIQ.US Canadian Solar Inc 20211012 0 34.41 36.45 34.32 36.37 1353200 36.37 up up correct
CSPI.US CSP Inc 20211012 0 8.85 9.0999 8.65 8.66 1898 8.66 down down correct
CSQ.US Calamos Strategic Total Return Fund 20211012 0 17.97 17.9795 17.8044 17.89 148063 17.6075 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20211012 0 20.61 21.04 20.21 20.71 33400 20.71 up up correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20211012 0 26.38 26.426 26.05 26.055 1500 25.4577 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20211012 0 27.35 27.5 27.12 27.12 3396 26.5229 down up incorrect
CSTE.US Caesarstone Ltd 20211012 0 12.2 12.5 12.07 12.31 115996 12.2102 up up correct
CSTL.US Castle Biosciences Inc 20211012 0 61.76 64.7 61.76 62.99 98800 62.99 up up correct
CSTR.US Capstar Financial Holdings Inc 20211012 0 21.65 21.7 21.285 21.68 23531 21.6226 up up correct
CSWC.US Capital Southwest Corporation 20211012 0 26.92 27.37 26.87 27 97947 26.0139 up up correct
CSWI.US CSW Industrials Inc 20211012 0 133.9 133.9 130.4683 132.8 19956 132.6528 down down correct
CSX.US CSX Corporation 20211012 0 32.565 32.565 32.05 32.13 7468883 32.0457 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20211012 0 9.74 9.78 9.74 9.765 46500 9.765 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20211012 0 9.98 9.99 9.98 9.99 1500 9.99 up down incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20211012 0 0.665 0.7 0.665 0.7 7700 0.7 up up correct
CTAS.US Cintas Corporation 20211012 0 402.57 405.93 401.965 404 349054 403.1155 up up correct
CTBI.US Community Trust Bancorp Inc 20211012 0 42.79 43.2367 42.71 43.01 23471 42.6144 up up correct
CTG.US Computer Task Group Incorporated 20211012 0 7.95 8 7.9 7.9 7200 7.9 down up incorrect
CTHR.US Charles & Colvard Ltd 20211012 0 2.79 2.82 2.77 2.79 30000 2.79
CTIB.US Yunhong CTI Ltd 20211012 0 2 2.05 1.98 2.05 13300 2.05 up up correct
CTIC.US CTI BioPharma Corp 20211012 0 2.7 2.78 2.66 2.67 528000 2.67 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20211012 0 21.71 21.98 20.84 21.44 180700 21.44 down down correct
CTLP.US Cantaloupe Inc 20211012 0 10.5 10.86 10.44 10.67 101000 10.67 up down incorrect
CTMX.US CytomX Therapeutics Inc 20211012 0 4.97 5.09 4.94 5.09 366300 5.09 up up correct
CTRE.US CareTrust REIT Inc 20211012 0 20.28 20.79 20.2 20.55 652357 20.3117 up up correct
CTRM.US Castor Maritime Inc 20211012 0 2.38 2.41 2.31 2.36 2415200 2.36 down up incorrect
CTRN.US Citi Trends Inc 20211012 0 71.98 73.81 71.33 73.78 205700 73.78 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20211012 0 75.18 75.66 74.68 75.11 2672792 74.8874 down down correct
CTSO.US Cytosorbents Corporation 20211012 0 6.91 7.01 6.9 6.93 353700 6.93 up up correct
CTXR.US Citius Pharmaceuticals Inc 20211012 0 2 2.03 2 2.01 856990 2.01 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20211012 0 0.6502 0.6502 0.6501 0.6501 398 0.6501 down down correct
CTXS.US Citrix Systems Inc 20211012 0 92.2 93.35 90.69 90.95 2748550 90.5254 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20211012 0 6.0592 6.1316 6.0592 6.1024 31832 5.6481 up down incorrect
CUE.US Cue Biopharma Inc 20211012 0 12.94 13.18 12.62 12.92 143884 12.92 down down correct
CUEN.US Cuentas Inc 20211012 0 2.62 2.71 2.55 2.66 161900 2.66 up down incorrect
CUENW.US Cuentas Inc 20211012 0 0.7901 0.82 0.79 0.7903 2200 0.7903 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20211012 0 13.08 13.14 13.08 13.14 1800 13.14 up up correct
CURI.US CuriosityStream Inc 20211012 0 10.08 10.28 10.06 10.24 205800 10.24 up down incorrect
CURIW.US CuriosityStream Inc 20211012 0 3.23 3.23 3.15 3.2 12520 3.2 down down correct
CUTR.US Cutera Inc 20211012 0 42.84 44.49 42.4 43.5 109200 43.5 up up correct
CVAC.US CureVac N.V 20211012 0 37.54 42.45 37.54 41.18 2871432 41.18 up up correct
CVBF.US CVB Financial Corp 20211012 0 19.93 20.04 19.72 19.84 499126 19.6744 down down correct
CVCO.US Cavco Industries Inc 20211012 0 235.38 235.38 231.16 233.74 18300 233.74 down down correct
CVCY.US Central Valley Community Bancorp 20211012 0 21.32 21.62 21.32 21.48 18775 21.361 up down incorrect
CVET.US Covetrus Inc 20211012 0 18.99 19.01 18.451 18.53 542900 18.53 down down correct
CVGI.US Commercial Vehicle Group Inc 20211012 0 9.86 9.94 9.82 9.87 147900 9.87 up up correct
CVGW.US Calavo Growers Inc 20211012 0 36.59 37.83 36.59 37.81 254616 36.7737 up up correct
CVLG.US Covenant Logistics Group Inc 20211012 0 29.68 31.5 29.68 31.11 313500 31.11 up up correct
CVLT.US Commvault Systems Inc 20211012 0 73.82 74.55 72.92 73.04 159200 73.04 down down correct
CVLY.US Codorus Valley Bancorp Inc 20211012 0 22.595 22.615 22.55 22.55 1304 22.3997 down down correct
CVRX.US CVRx Inc. Common Stock 20211012 0 16.13 16.17 15.77 15.99 60300 15.99 down down correct
CVV.US CVD Equipment Corporation 20211012 0 4.58 4.65 4.51 4.58 15400 4.58
CWBC.US Community West Bancshares 20211012 0 13.05 13.05 12.8 12.81 7562 12.741 down down correct
CWBR.US CohBar Inc 20211012 0 0.963 0.97 0.95 0.968 170200 0.968 up up correct
CWCO.US Consolidated Water Co. Ltd 20211012 0 11.54 11.67 11.48 11.6 16693 11.6 up up correct
CWST.US Casella Waste Systems Inc 20211012 0 78.54 79.13 78.01 78.26 178400 78.26 down down correct
CXDC.US China XD Plastics Company Limited 20211012 0 0.43 0.44 0.42 0.43 86400 0.43
CXDO.US Crexendo Inc 20211012 0 5.8 5.8 5.679 5.679 7600 5.679 down up incorrect
CYAD.US Celyad Oncology SA 20211012 0 4.56 4.56 4.23 4.259 6400 4.259 down down correct
CYAN.US Cyanotech Corporation 20211012 0 2.9 2.98 2.85 2.9 46600 2.9
CYBE.US CyberOptics Corporation 20211012 0 35.08 35.34 34.76 34.97 27200 34.97 down down correct
CYBR.US CyberArk Software Ltd 20211012 0 166.28 170.23 164.72 168.59 431400 168.59 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20211012 0 5.35 5.54 5.31 5.44 42400 5.44 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20211012 0 8.03 8.03 8.03 8.03 13 7.8666
CYCN.US Cyclerion Therapeutics Inc 20211012 0 2.82 2.89 2.8 2.81 158100 2.81 down down correct
CYPS.US Cyclo3pss Corporation 20211012 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20211012 0 0.4851 0.493 0.47 0.4819 2975902 0.4819 down down correct
CYRX.US Cryoport Inc 20211012 0 66.45 68.58 66.45 67.93 180600 67.93 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20211012 0 15.82 17.62 15.82 17.55 26500 17.55 up down incorrect
CYTH.US Cyclo Therapeutics Inc 20211012 0 6.51 6.77 6.51 6.77 10793 6.77 up up correct
CYTHW.US Cyclo Therapeutics Inc 20211012 0 3 3 3 3 0 3
CYTK.US Cytokinetics Incorporated 20211012 0 36.84 37.04 36 36.71 472400 36.71 down down correct
CYTO.US Auris Medical Holding Ltd 20211012 0 1.72 1.76 1.6 1.67 99100 1.67 down down correct
CYXT.US Cyxtera Technologies Inc 20211012 0 8.85 9.1 8.825 8.94 204300 8.94 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20211012 0 1.99 2.1 1.93 2.07 71232 2.07 up up correct
CZNC.US Citizens & Northern Corporation 20211012 0 25.9154 25.9154 25.63 25.79 7438 25.5106 down down correct
CZR.US Caesars Entertainment Inc 20211012 0 115.18 118.945 115.18 117.06 1974955 117.06 up up correct
CZWI.US Citizens Community Bancorp Inc 20211012 0 13.7298 13.76 13.7298 13.75 5780 13.75 up down incorrect
DADA.US Dada Nexus Limited 20211012 0 20.42 20.79 20.05 20.19 542100 20.19 down down correct
DAKT.US Daktronics Inc 20211012 0 5.57 5.58 5.46 5.52 60100 5.52 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20211012 0 6.78 6.78 6.7 6.7 1825 6.5437 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20211012 0 9.725 9.734 9.69 9.71 2100 9.71 down down correct
DARE.US Daré Bioscience Inc 20211012 0 1.61 1.65 1.58 1.59 1458200 1.59 down up incorrect
DATS.US DatChat Inc. Common Stock 20211012 0 12.25 15.09 12.06 15.01 51911800 15.01 up up correct
DATSW.US DatChat Inc. Series A Warrant 20211012 0 8.08 10.28 7.49 10.28 131700 10.28 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20211012 0 21.21 21.8188 20.87 21.46 39673 21.46 up down incorrect
DBDR.US Roman DBDR Tech Acquisition Corp 20211012 0 10.14 10.145 10.11 10.14 3700 10.14
DBDRU.US Roman DBDR Tech Acquisition Corp 20211012 0 10.94 10.99 10.91 10.99 7200 10.99 up up correct
DBDRW.US Roman DBDR Tech Acquisition Corp 20211012 0 1.62 1.64 1.62 1.64 14860 1.64 up down incorrect
DBGI.US Digital Brands Group Inc 20211012 0 2.83 2.89 2.785 2.86 315200 2.86 up down incorrect
DBGIW.US Digital Brands Group Inc 20211012 0 0.7901 0.8427 0.77 0.7901 9900 0.7901
DBTX.US Decibel Therapeutics Inc 20211012 0 7.81 8 7.67 8 4500 8 up up correct
DBVT.US DBV Technologies S.A 20211012 0 4.9 4.95 4.86 4.93 18300 4.93 up up correct
DBX.US Dropbox Inc 20211012 0 28.65 29.06 28.61 28.96 2849200 28.96 up up correct
DCBO.US Docebo Inc 20211012 0 72.08 72.802 70.32 71.64 37900 71.64 down down correct
DCOM.US Dime Community Bancshares Inc 20211012 0 34.19 34.78 34.03 34.7 84680 34.4622 up up correct
DCOMP.US Dime Community Bancshares Inc 20211012 0 25.905 25.99 25.905 25.99 1200 25.6501 up up correct
DCPH.US Deciphera Pharmaceuticals Inc 20211012 0 32.36 34.79 32.29 34.5 476400 34.5 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20211012 0 10.05 10.069 9.98 9.99 1000500 9.99 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20211012 0 10.94 10.94 10.74 10.84 22600 10.84 down down correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20211012 0 2.2601 2.34 2.21 2.2584 73780 2.2584 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20211012 0 9.8 9.94 9.8 9.91 154000 9.91 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20211012 0 10.11 10.25 10.11 10.25 55900 10.25 up up correct
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20211012 0 0.68 0.78 0.6799 0.7698 332705 0.7698 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20211012 0 9.9 9.92 9.87 9.88 95115 9.88 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20211012 0 10.3 10.3 10.26 10.26 11000 10.26 down down correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20211012 0 1.22 1.22 1.15 1.17 68863 1.17 down down correct
DCT.US Duck Creek Technologies Inc 20211012 0 44.04 44.81 43.86 44.78 278580 44.78 up up correct
DCTH.US Delcath Systems Inc 20211012 0 9.25 9.25 8.87 8.99 9283 8.99 down down correct
DDMX.US DD3 Acquisition Corp. II 20211012 0 9.98 9.98 9.91 9.94 6614 9.94 down up incorrect
DDOG.US Datadog Inc 20211012 0 143.99 147.25 141.55 145.59 2046800 145.59 up up correct
DENN.US Denny's Corporation 20211012 0 15.84 16.14 15.78 15.8 351800 15.8 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20211012 0 0.47 0.48 0.47 0.48 545700 0.48 up up correct
DFH.US Dream Finders Homes Inc 20211012 0 16.47 16.48 15.8 15.87 145700 15.87 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20211012 0 9.96 9.96 9.96 9.96 0 9.96
DFPHU.US DFP Healthcare Acquisitions Corp 20211012 0 10.7 10.7 10.7 10.7 0 10.7
DFPHW.US DFP Healthcare Acquisitions Corp 20211012 0 1.5 1.54 1.5 1.5 103903 1.5
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20211012 0 2.01 2.01 1.8 1.94 196727 1.94 down up incorrect
DGICA.US Donegal Group Inc 20211012 0 14.65 14.86 14.6 14.8 25874 14.6339 up up correct
DGII.US Digi International Inc 20211012 0 21.1 21.25 20.89 21.09 67300 21.09 down up incorrect
DGLY.US Digital Ally Inc 20211012 0 1.11 1.13 1.1 1.11 249500 1.11
DGNS.US Dragoneer Growth Opportunities Corp. II 20211012 0 9.94 9.96 9.92 9.94 18600 9.94
DGNU.US Dragoneer Growth Opportunities Corp. III 20211012 0 9.79 9.8 9.79 9.8 58900 9.8 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20211012 0 41.1 42 37.55 39.1 434000 39.1 down down correct
DHBC.US DHB Capital Corp 20211012 0 9.78 9.78 9.745 9.78 10065 9.78
DHBCU.US DHB Capital Corp 20211012 0 9.95 9.95 9.95 9.95 0 9.95
DHC.US Diversified Healthcare Trust 20211012 0 3.53 3.58 3.52 3.56 739000 3.56 up up correct
DHCA.US DHC Acquisition Corp 20211012 0 9.71 9.76 9.71 9.75 15300 9.75 up up correct
DHCAU.US DHC Acquisition Corp 20211012 0 9.91 9.95 9.85 9.95 27000 9.95 up up correct
DHCAW.US DHC Acquisition Corp 20211012 0 0.6271 0.65 0.6151 0.63 4191 0.63 up down incorrect
DHCNI.US DHCNI 20211012 0 24.48 24.5 24.42 24.46 21300 24.1079 down down correct
DHCNL.US Diversified Healthcare Trust 20211012 0 25.5 25.5 25.42 25.43 11400 25.43 down down correct
DHHC.US DiamondHead Holdings Corp 20211012 0 9.75 9.75 9.75 9.75 666 9.75
DHHCU.US DiamondHead Holdings Corp 20211012 0 9.9 9.9 9.9 9.9 25000 9.9
DHHCW.US DiamondHead Holdings Corp 20211012 0 0.608 0.608 0.608 0.608 100 0.608
DHIL.US Diamond Hill Investment Group Inc 20211012 0 183.25 185.09 183.25 184.7 3275 184.7 up down incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20211012 0 14.67 14.955 14.01 14.21 117700 14.21 down down correct
DICE.US Dice Molecules Holdings LLC 20211012 0 24.31 28.69 23.69 24.23 134359 24.23 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20211012 0 9.74 9.74 9.74 9.74 0 9.74
DILAU.US DILA Capital Acquisition Corp. Unit 20211012 0 10.29 10.29 10.29 10.29 0 10.29
DIOD.US Diodes Incorporated 20211012 0 87.64 87.8 85.05 85.49 208000 85.49 down down correct
DISA.US Disruptive Acquisition Corporation I 20211012 0 9.7 9.7 9.7 9.7 0 9.7
DISAU.US Disruptive Acquisition Corporation I 20211012 0 9.849 9.849 9.849 9.849 400 9.849
DISCA.US Discovery Inc 20211012 0 25.18 25.47 24.475 24.58 7419140 24.58 down down correct
DISCB.US Discovery Inc 20211012 0 44.56 44.56 42.31 43.15 3600 43.15 down down correct
DISCK.US Discovery Inc 20211012 0 24.39 24.53 23.66 23.76 3410586 23.76 down down correct
DISH.US DISH Network Corporation 20211012 0 43 43.72 42.79 42.87 1432300 42.87 down down correct
DJCO.US Daily Journal Corporation 20211012 0 331 331.94 331 331.94 900 331.94 up down incorrect
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20211012 0 10.05 10.05 10.05 10.05 0 10.05
DKDCU.US Data Knights Acquisition Corp 20211012 0 10.4 10.4 10.4 10.4 0 10.4
DKDCW.US Data Knights Acquisition Corp. Warrant 20211012 0 0.388 0.388 0.3879 0.388 28559 0.388
DKNG.US DraftKings Inc 20211012 0 48.8 49.9 48.49 48.94 8954200 48.94 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20211012 0 9.76 9.76 9.76 9.76 0 9.76
DLCAU.US Deep Lake Capital Acquisition Corp 20211012 0 10.01 10.01 10.01 10.01 0 10.01
DLCAW.US Deep Lake Capital Acquisition Corp 20211012 0 0.8155 0.8155 0.7402 0.8155 3877 0.8155
DLHC.US DLH Holdings Corp 20211012 0 13.3 13.33 12.93 13.21 18100 13.21 down down correct
DLO.US DLocal Limited Class A Common Shares 20211012 0 50.54 54.79 49.66 53.64 1798300 53.64 up up correct
DLPN.US Dolphin Entertainment Inc 20211012 0 13.1 13.98 12.94 13.09 352500 13.09 down down correct
DLTH.US Duluth Holdings Inc 20211012 0 14 14.11 13.73 13.79 72300 13.79 down down correct
DLTR.US Dollar Tree Inc 20211012 0 98.37 99.25 97.86 98.1 2386000 98.1 down down correct
DMAC.US DiaMedica Therapeutics Inc 20211012 0 4 4.11 4 4.07 51500 4.07 up up correct
DMLP.US Dorchester Minerals L.P 20211012 0 20.44 20.6609 20.17 20.17 49545 19.6674 down down correct
DMRC.US Digimarc Corporation 20211012 0 32.91 34 32.55 33.9 33300 33.9 up up correct
DMTK.US DermTech Inc 20211012 0 31.31 32.31 30.8 31.74 245100 31.74 up up correct
DMYS.US UN 20211012 0 10.12 10.12 10.12 10.12 100231 10.12
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20211012 0 9.78 9.84 9.78 9.8 63700 9.8 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20211012 0 9.851 9.86 9.81 9.81 14900 9.81 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20211012 0 9.83 9.85 9.8 9.84 3900 9.84 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20211012 0 9.85 9.85 9.8 9.82 3400 9.82 down up incorrect
DNAY.US Codex DNA Inc. Common Stock 20211012 0 10.67 11.25 10.33 10.8 54700 10.8 up up correct
DNLI.US Denali Therapeutics Inc 20211012 0 47.27 47.9 44.87 45.29 733400 45.29 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20211012 0 13.98 14.33 13.97 14.27 400600 14.2315 up up correct
DOCU.US DocuSign Inc 20211012 0 261.99 262 250.118 254.69 3437200 254.69 down down correct
DOGZ.US Dogness (International) Corporation 20211012 0 3.14 3.25 3.1 3.24 272900 3.24 up down incorrect
DOMO.US Domo Inc 20211012 0 84.61 85.46 83.45 84.88 221000 84.88 up up correct
DOOO.US BRP Inc 20211012 0 90.97 91.25 89.78 90.88 26867 90.88 down down correct
DORM.US Dorman Products Inc 20211012 0 96.86 98.56 96.43 98.48 85600 98.48 up up correct
DOX.US Amdocs Limited 20211012 0 77.99 78.515 77.71 78.23 448052 77.8579 up down incorrect
DOYU.US DouYu International Holdings Limited 20211012 0 3.66 3.79 3.58 3.64 1429400 3.64 down down correct
DPRO.US Draganfly Inc. Common Shares 20211012 0 3.05 3.25 3.05 3.11 254700 3.11 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20211012 0 9.82 9.83 9.81 9.81 278300 9.81 down down correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20211012 0 9.98 9.98 9.98 9.98 0 9.98
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20211012 0 0.5473 0.5473 0.545 0.545 800 0.545 down down correct
DRIO.US DarioHealth Corp 20211012 0 12.65 13.53 12.65 13.43 105700 13.43 up up correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20211012 0 4.25 4.4 4.23 4.39 59400 4.39 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20211012 0 0.85 0.87 0.8 0.87 8410 0.87 up down incorrect
DRNA.US Dicerna Pharmaceuticals Inc 20211012 0 19.84 20.63 19.8 20.52 633900 20.52 up down incorrect
DRRX.US DURECT Corporation 20211012 0 1.21 1.31 1.21 1.29 590200 1.29 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20211012 0 3.05 3.29 3.05 3.19 77100 3.19 up down incorrect
DRVN.US Driven Brands Holdings Inc 20211012 0 28.35 28.58 28.03 28.26 137679 28.26 down down correct
DSAC.US Duddell Street Acquisition Corp 20211012 0 9.78 9.78 9.78 9.78 400 9.78
DSACU.US Duddell Street Acquisition Corp 20211012 0 10.09 10.09 10.09 10.09 0 10.09
DSACW.US Duddell Street Acquisition Corp 20211012 0 0.65 0.65 0.65 0.65 200 0.65
DSEY.US Diversey Holdings Ltd 20211012 0 16.6 17.01 16.405 16.78 231800 16.78 up up correct
DSGN.US Design Therapeutics Inc 20211012 0 14.58 14.755 13.88 14.26 70700 14.26 down up incorrect
DSGX.US The Descartes Systems Group Inc 20211012 0 80.64 81.65 79.64 81.41 46600 81.41 up up correct
DSKE.US Daseke Inc 20211012 0 10.05 10.05 9.51 9.73 345300 9.73 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20211012 0 0.2809 0.2809 0.23 0.25 46139 0.25 down down correct
DSP.US Viant Technology Inc 20211012 0 12.64 12.8163 12.45 12.63 91048 12.63 down up incorrect
DSPG.US DSP Group Inc 20211012 0 21.86 21.9 21.82 21.9 102000 21.9 up down incorrect
DSWL.US Deswell Industries Inc 20211012 0 3.8 3.9693 3.8 3.95 20095 3.8525 up up correct
DTEA.US DAVIDsTEA Inc 20211012 0 3.51 3.82 3.2 3.25 284000 3.25 down down correct
DTIL.US Precision BioSciences Inc 20211012 0 10.19 10.44 10.08 10.14 320200 10.14 down down correct
DTOC.US Digital Transformation Opportunities Corp 20211012 0 9.69 9.69 9.69 9.69 0 9.69
DTOCU.US Digital Transformation Opportunities Corp 20211012 0 9.859 9.859 9.859 9.859 0 9.859
DTOCW.US Digital Transformation Opportunities Corp 20211012 0 0.6499 0.6499 0.6499 0.6499 400 0.6499
DTRTU.US DTRT Health Acquisition Corp Unit 20211012 0 10.15 10.15 10.14 10.15 310600 10.15
DTSS.US Datasea Inc 20211012 0 1.89 1.91 1.84 1.84 60000 1.84 down down correct
DTST.US Data Storage Corporation 20211012 0 4.03 4.09 3.83 3.97 265000 3.97 down down correct
DTSTW.US Data Storage Corporation 20211012 0 0.97 0.99 0.8212 0.99 2195 0.99 up down incorrect
DUNE.US Dune Acquisition Corporation 20211012 0 9.88 9.89 9.87 9.87 4609200 9.87 down up incorrect
DUNEU.US Dune Acquisition Corporation 20211012 0 10.27 10.298 10.25 10.26 131400 10.26 down down correct
DUNEW.US Dune Acquisition Corporation 20211012 0 0.84 0.85 0.76 0.7975 856406 0.7975 down down correct
DUO.US Fangdd Network Group Ltd 20211012 0 1.06 1.093 0.891 0.944 833000 0.944 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20211012 0 166.31 170.74 162.36 170.74 222400 170.74 up down incorrect
DUOT.US Duos Technologies Group Inc 20211012 0 5.98 6.026 5.85 6.026 3900 6.026 up up correct
DVAX.US Dynavax Technologies Corporation 20211012 0 17.7 18.31 17.48 18.05 1357000 18.05 up up correct
DVCR.US Diversicare Healthcare Services Inc 20211012 0 9.85 9.85 9.85 9.85 3700 9.85
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20211012 0 9.95 9.97 9.95 9.97 3192 9.97 up up correct
DWACU.US Digital World Acquisition Corp. Units 20211012 0 10.13 10.13 10.13 10.13 129 10.13
DWACW.US Digital World Acquisition Corp. Warrants 20211012 0 0.43 0.45 0.43 0.4399 105450 0.4399 up up correct
DWSN.US Dawson Geophysical Company 20211012 0 2.41 2.44 2.29 2.29 61600 2.29 down down correct
DXCM.US DexCom Inc 20211012 0 538.63 545.75 532.73 538.46 398100 538.46 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20211012 0 5.57 5.93 5.51 5.87 324100 5.87 up up correct
DXPE.US DXP Enterprises Inc 20211012 0 31.83 32.35 31.44 32.25 36800 32.25 up up correct
DXYN.US The Dixie Group Inc 20211012 0 4.84 4.92 4.84 4.85 24100 4.85 up up correct
DYAI.US Dyadic International Inc 20211012 0 5.35 5.43 5.22 5.24 90800 5.24 down down correct
DYN.US Dyne Therapeutics Inc 20211012 0 14.39 14.93 14.34 14.79 92736 14.79 up up correct
DYNS.US Dynamics Special Purpose Corp 20211012 0 9.872 9.89 9.872 9.89 700 9.89 up down incorrect
DYNT.US Dynatronics Corporation 20211012 0 1.58 1.6 1.56 1.6 94800 1.6 up up correct
DZSI.US DZS Inc 20211012 0 11.69 11.82 11.44 11.71 85200 11.71 up down incorrect
EA.US Electronic Arts Inc 20211012 0 139.53 139.83 136 136.67 3092043 136.4861 down down correct
EACPU.US Edify Acquisition Corp 20211012 0 10.1 10.1 9.92 9.98 15700 9.98 down down correct
EACPW.US Edify Acquisition Corp 20211012 0 0.52 0.52 0.5171 0.5171 1132 0.5171 down down correct
EAR.US Eargo Inc 20211012 0 6.564 6.66 6.44 6.51 953000 6.51 down up incorrect
EAST.US Eastside Distilling Inc 20211012 0 2.54 2.55 2.5 2.53 71500 2.53 down down correct
EBAC.US European Biotech Acquisition Corp 20211012 0 9.82 9.82 9.82 9.82 0 9.82
EBACU.US European Biotech Acquisition Corp 20211012 0 9.885 9.885 9.87 9.87 500 9.87 down up incorrect
EBACW.US European Biotech Acquisition Corp 20211012 0 0.59 0.59 0.59 0.59 200 0.59
EBAY.US eBay Inc 20211012 0 75.21 75.71 74.51 74.67 3408381 74.4795 down up incorrect
EBAYL.US eBay Inc. NT 56 20211012 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20211012 0 20.91 21.04 20.75 20.78 386100 20.6952 down down correct
EBET.US Esports Technologies Inc 20211012 0 21.6 23.09 21.6 22.92 76900 22.92 up up correct
EBIX.US Ebix Inc 20211012 0 27.8 27.93 27.2001 27.73 101376 27.6644 down down correct
EBMT.US Eagle Bancorp Montana Inc 20211012 0 22.44 22.48 22.3 22.3925 10365 22.2684 down down correct
EBON.US Ebang International Holdings Inc 20211012 0 1.77 1.78 1.62 1.69 7453700 1.69 down down correct
EBSB.US Meridian Bancorp Inc 20211012 0 22.29 22.46 22.1 22.2 331100 22.2 down down correct
EBTC.US Enterprise Bancorp Inc 20211012 0 38.32 38.99 38.04 38.82 13406 38.6436 up up correct
ECHO.US Echo Global Logistics Inc 20211012 0 48.12 48.17 48.05 48.12 380300 48.12
ECOL.US US Ecology Inc 20211012 0 30.54 31.21 30.31 30.74 139400 30.74 up down incorrect
ECOLW.US US Ecology Inc 20211012 0 5.13 5.78 5.08 5.78 688 5.78 up up correct
ECOR.US electroCore Inc 20211012 0 1.03 1.04 0.98 1 874800 1 down down correct
ECPG.US Encore Capital Group Inc 20211012 0 50.83 51.85 50.62 50.83 203300 50.83
EDAP.US EDAP TMS S.A 20211012 0 6.01 6.1 5.9 6.06 49100 6.06 up up correct
EDIT.US Editas Medicine Inc 20211012 0 37.06 39.3 37.06 37.53 1865700 37.53 up up correct
EDNCU.US Endurance Acquisition Corp Unit 20211012 0 9.97 9.97 9.97 9.97 0 9.97
EDRY.US EuroDry Ltd 20211012 0 27.75 29.4 26.42 26.43 28300 26.43 down down correct
EDSA.US Edesa Biotech Inc 20211012 0 7.57 7.75 7.51 7.7 154300 7.7 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20211012 0 1.35 1.55 1.274 1.37 1410100 1.37 up up correct
EDUC.US Educational Development Corporation 20211012 0 9.84 10.15 9.61 10.03 47260 9.9256 up up correct
EEFT.US Euronet Worldwide Inc 20211012 0 125.65 129.17 125.27 128.56 306400 128.56 up up correct
EEIQ.US Elite Education Group International Limited 20211012 0 4.19 4.44 4.11 4.18 397100 4.18 down up incorrect
EFOI.US Energy Focus Inc 20211012 0 2.84 2.93 2.76 2.825 37045 2.825 down down correct
EFSC.US Enterprise Financial Services Corp 20211012 0 47.48 47.72 47.19 47.48 61742 47.2782
EFTR.US Effector Therapeutics Inc 20211012 0 10.83 11.68 10.66 10.9 391500 10.9 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20211012 0 1.86 1.86 1.5 1.52 39786 1.52 down up incorrect
EGAN.US eGain Corporation 20211012 0 10.41 10.52 10.18 10.24 50900 10.24 down down correct
EGBN.US Eagle Bancorp Inc 20211012 0 58.28 58.695 57.74 58.26 42284 57.8562 down down correct
EGLE.US Eagle Bulk Shipping Inc 20211012 0 47.68 48.765 46.58 47.04 186645 44.6862 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20211012 0 3.62 3.65 3.43 3.48 289940 3.48 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20211012 0 56.64 56.64 55.55 56.44 78300 56.44 down down correct
EH.US EHang Holdings Limited 20211012 0 21.17 22.06 21.05 21.14 572300 21.14 down up incorrect
EHTH.US eHealth Inc 20211012 0 45.11 45.54 43.49 44.35 277300 44.35 down up incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20211012 0 6.58 6.83 6.58 6.8 159800 6.8 up up correct
EIOAX.US EIOAX 20211012 0 9.79 9.79 9.79 9.79 0 9.79
EIOMX.US EIOMX 20211012 0 9.67 9.67 9.67 9.67 0 9.67
EJFA.US EJF Acquisition Corp 20211012 0 9.87 9.92 9.87 9.91 49700 9.91 up down incorrect
EJFAU.US EJF Acquisition Corp 20211012 0 10.461 10.461 10.461 10.461 300 10.461
EJFAW.US EJF Acquisition Corp 20211012 0 1.6 1.6 1.56 1.56 11097 1.56 down down correct
EJH.US E 20211012 0 2.55 2.78 2.47 2.49 853700 2.49 down down correct
EKSO.US Ekso Bionics Holdings Inc 20211012 0 4.22 4.24 4.12 4.19 58300 4.19 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20211012 0 5.68 6.18 5.43 5.88 37500 5.88 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20211012 0 7.78 7.849 7.62 7.73 7800 7.73 down down correct
ELMS.US Forum Merger III Corp 20211012 0 6.67 6.74 6.47 6.72 345600 6.72 up down incorrect
ELMSW.US Electric Last Mile Solutions Inc 20211012 0 1.46 1.4659 1.41 1.41 39168 1.41 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20211012 0 1.54 1.59 1.52 1.58 183297 1.58 up up correct
ELSE.US Electro 20211012 0 5.29 5.38 5.21 5.38 2700 5.38 up up correct
ELTK.US Eltek Ltd 20211012 0 5.57 5.62 5.5 5.5 10400 5.5 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20211012 0 13.87 15 13.87 14.85 64300 14.85 up up correct
ELYS.US Elys Game Technology Corp 20211012 0 4.63 4.76 4.56 4.69 346400 4.69 up up correct
EM.US Smart Share Global Limited 20211012 0 3.08 3.14 2.8739 2.91 170011 2.91 down down correct
EMCF.US Emclaire Financial Corp 20211012 0 26.2737 26.6019 26.2737 26.6019 634 26.335 up down incorrect
EMKR.US EMCORE Corporation 20211012 0 7.15 7.22 6.99 7.21 283100 7.21 up down incorrect
EML.US The Eastern Company 20211012 0 24.63 24.7 24.5222 24.6 1415 24.489 down down correct
ENDP.US Endo International plc 20211012 0 4.17 4.23 4.05 4.17 4764200 4.17
ENFA.US 890 5th Avenue Partners Inc 20211012 0 9.954 9.96 9.945 9.96 2300 9.96 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20211012 0 10.34 10.34 10.34 10.34 600 10.34
ENFAW.US 890 5th Avenue Partners Inc 20211012 0 1.25 1.25 1.04 1.07 145474 1.07 down down correct
ENG.US ENGlobal Corporation 20211012 0 2.49 2.64 2.44 2.55 1458300 2.55 up up correct
ENJYW.US Enjoy Technology Inc 20211012 0 1.25 1.63 1.25 1.465 334800 1.465 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20211012 0 9.03 9.37 8.8 9.29 69900 9.29 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20211012 0 9.916 9.92 9.91 9.92 39900 9.92 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20211012 0 10.085 10.085 10.085 10.085 0 10.085
ENNVW.US ECP Environmental Growth Opportunities Corp 20211012 0 0.8301 0.8398 0.8 0.8003 1326 0.8003 down up incorrect
ENOB.US Enochian Biosciences Inc 20211012 0 7.22 7.62 7.2 7.53 178200 7.53 up up correct
ENPH.US Enphase Energy Inc 20211012 0 162.12 172.1 162.12 169.84 2438500 169.84 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20211012 0 2.48 2.54 2.33 2.45 451500 2.45 down down correct
ENSG.US The Ensign Group Inc 20211012 0 71.58 72.69 71.18 72.39 156605 72.3432 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20211012 0 70.86 72 70.22 71.53 112900 71.53 up up correct
ENTG.US Entegris Inc 20211012 0 123.9815 123.9815 120.825 121.67 595287 121.5985 down down correct
ENTX.US Entera Bio Ltd 20211012 0 4.56 4.599 4.5 4.58 28000 4.58 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20211012 0 0.5002 0.5158 0.5002 0.5051 2514 0.5051 up up correct
ENVB.US Enveric Biosciences Inc 20211012 0 1.93 1.98 1.9 1.98 863900 1.98 up down incorrect
ENVIU.US Environmental Impact Acquisition Corp 20211012 0 10.41 10.456 10.4 10.4 12365 10.4 down down correct
ENVIW.US Environmental Impact Acquisition Corp 20211012 0 1.05 1.07 1.01 1.03 15103 1.03 down down correct
ENVX.US Enovix Corporation 20211012 0 20.91 21.525 20.52 21.2 642400 21.2 up up correct
ENVXW.US Enovix Corporation 20211012 0 9.82 10.71 9.82 10.5 102500 10.5 up down incorrect
EOLS.US Evolus Inc 20211012 0 7.13 7.93 7 7.69 1050300 7.69 up up correct
EOSE.US Eos Energy Enterprises Inc 20211012 0 11.3 12.23 11.3 12.19 326700 12.19 up up correct
EOSEW.US Eos Energy Enterprises Inc 20211012 0 3.8 4.24 3.8 4.15 44900 4.15 up up correct
EPAY.US Bottomline Technologies (de) Inc 20211012 0 38.18 38.65 37.99 38.06 150900 38.06 down down correct
EPHY.US Epiphany Technology Acquisition Corp 20211012 0 9.73 9.78 9.73 9.77 26900 9.77 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20211012 0 10.04 10.05 10.03 10.03 15700 10.03 down down correct
EPHYW.US Epiphany Technology Acquisition Corp 20211012 0 0.8201 0.9075 0.8201 0.9 9245 0.9 up up correct
EPIX.US ESSA Pharma Inc 20211012 0 7.84 8.46 7.648 8.35 162200 8.35 up up correct
EPSN.US Epsilon Energy Ltd 20211012 0 5.78 5.89 5.76 5.8 13800 5.8 up up correct
EPZM.US Epizyme Inc 20211012 0 4.99 5.07 4.93 5.05 477700 5.05 up up correct
EQ.US Equillium Inc 20211012 0 6.02 6.13 5.89 5.97 33800 5.97 down up incorrect
EQBK.US Equity Bancshares Inc 20211012 0 34.04 34.43 33.68 34.39 31263 34.3091 up down incorrect
EQIX.US Equinix Inc. (REIT) 20211012 0 748.74 760.42 746.22 759.43 352007 756.6982 up up correct
EQOS.US Diginex Limited 20211012 0 3.28 3.29 3.11 3.23 484000 3.23 down down correct
ERAS.US Erasca Inc. Common Stock 20211012 0 18.43 18.535 17.01 17.24 675200 17.24 down down correct
ERES.US East Resources Acquisition Company 20211012 0 9.84 9.85 9.84 9.85 1200 9.85 up up correct
ERESU.US East Resources Acquisition Company 20211012 0 10.097 10.145 10.097 10.145 1000 10.145 up down incorrect
ERESW.US East Resources Acquisition Company 20211012 0 0.561 0.5901 0.5577 0.58 3540 0.58 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20211012 0 11.96 11.97 11.84 11.88 7808800 11.88 down down correct
ERIE.US Erie Indemnity Company 20211012 0 193.08 194.0866 190.08 192.52 69721 192.52 down down correct
ERII.US Energy Recovery Inc 20211012 0 18.87 19.15 18.87 19.02 172400 19.02 up up correct
ERYP.US ERYTECH Pharma S.A 20211012 0 5.93 6.09 5.9 5.99 13300 5.99 up up correct
ESBK.US Elmira Savings Bank 20211012 0 22.65 22.72 22.6 22.6826 28369 22.5338 up up correct
ESCA.US Escalade Incorporated 20211012 0 19.29 19.74 19.2 19.36 20147 19.196 up up correct
ESEA.US Euroseas Ltd 20211012 0 31.05 31.1 27.55 28.5 279100 28.5 down up incorrect
ESGR.US Enstar Group Limited 20211012 0 240.01 241.09 237.56 239.68 35400 239.68 down down correct
ESGRO.US Enstar Group Limited 20211012 0 26.762 26.8464 26.7045 26.75 11366 26.3196 down down correct
ESGRP.US Enstar Group Limited 20211012 0 28.92 28.99 28.8 28.98 8422 28.5476 up up correct
ESLT.US Elbit Systems Ltd 20211012 0 144.78 145.78 144.34 144.85 8604 144.4628 up up correct
ESPR.US Esperion Therapeutics Inc 20211012 0 10.19 10.59 10.1588 10.3 521386 10.3 up up correct
ESQ.US Esquire Financial Holdings Inc 20211012 0 32.31 33.265 31.6 32.71 19700 32.71 up up correct
ESSA.US ESSA Bancorp Inc 20211012 0 16.54 16.6 16.54 16.6 1918 16.4841 up up correct
ESSC.US East Stone Acquisition Corporation 20211012 0 10.21 10.21 10.2 10.2 12300 10.2 down down correct
ESSCR.US East Stone Acquisition Corporation 20211012 0 0.4301 0.4575 0.4301 0.4451 3886 0.4451 up up correct
ESSCU.US East Stone Acquisition Corporation 20211012 0 10.78 10.78 10.78 10.78 100 10.78
ESSCW.US East Stone Acquisition Corporation 20211012 0 0.264 0.264 0.2401 0.264 11323 0.264
ESTA.US Establishment Labs Holdings Inc 20211012 0 70.77 74.27 70.02 74.15 81100 74.15 up up correct
ESXB.US Community Bankers Trust Corporation 20211012 0 11.26 11.4 11.26 11.27 19951 11.2051 up up correct
ET.US PE 20211012 0 25.57 25.7 25.57 25.67 19080 25.67 up up correct
ETAC.US E.Merge Technology Acquisition Corp 20211012 0 9.82 9.83 9.82 9.82 20600 9.82
ETACU.US E.Merge Technology Acquisition Corp 20211012 0 10.05 10.05 10.05 10.05 0 10.05
ETACW.US E.Merge Technology Acquisition Corp 20211012 0 0.6801 0.6874 0.6702 0.68 41477 0.68 down down correct
ETNB.US 89bio Inc 20211012 0 19.05 19.44 18.39 18.89 73600 18.89 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20211012 0 5.01 5.13 4.95 5.13 252600 5.13 up up correct
ETSY.US Etsy Inc 20211012 0 204.76 214.86 203.0501 213.14 2236218 213.14 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20211012 0 3.15 3.27 3.15 3.26 83400 3.26 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20211012 0 9.79 9.79 9.78 9.79 20600 9.79
EUCRU.US Eucrates Biomedical Acquisition Corp 20211012 0 10.06 10.06 10.06 10.06 0 10.06
EUSG.US European Sustainable Growth Acquisition Corp 20211012 0 9.94 9.94 9.94 9.94 0 9.94
EUSGU.US European Sustainable Growth Acquisition Corp 20211012 0 10.45 10.45 10.45 10.45 0 10.45
EUSGW.US European Sustainable Growth Acquisition Corp 20211012 0 1.37 1.37 1.37 1.37 2700 1.37
EVBG.US Everbridge Inc 20211012 0 140.01 143.77 138.65 142.39 447700 142.39 up up correct
EVCM.US EverCommerce Inc. Common Stock 20211012 0 17.27 17.72 17.1 17.61 127300 17.61 up up correct
EVER.US EverQuote Inc 20211012 0 17.09 17.3 17 17.17 168000 17.17 up up correct
EVFM.US Evofem Biosciences Inc 20211012 0 0.701 0.77 0.7 0.759 2141900 0.759 up up correct
EVGN.US Evogene Ltd 20211012 0 2.63 2.7 2.55 2.58 190900 2.58 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20211012 0 7.98 8.12 7.86 8.04 1465700 8.04 up up correct
EVGOW.US EVgo Equity Warrants 20211012 0 1.63 1.75 1.63 1.68 25700 1.68 up up correct
EVK.US Ever 20211012 0 2.539 2.5813 2.5284 2.56 29742 2.56 up down incorrect
EVLO.US Evelo Biosciences Inc 20211012 0 7.1 7.98 7.031 7.94 325900 7.94 up up correct
EVLV.US Newhold Investment Corp 20211012 0 5.44 5.54 5.32 5.34 271400 5.34 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20211012 0 1.25 1.3098 1.04 1.09 54693 1.09 down up incorrect
EVOJ.US Evo Acquisition Corp 20211012 0 9.75 9.75 9.75 9.75 0 9.75
EVOJU.US Evo Acquisition Corp 20211012 0 9.95 9.95 9.95 9.95 300 9.95
EVOK.US Evoke Pharma Inc 20211012 0 1.29 1.34 1.24 1.34 104800 1.34 up down incorrect
EVOL.US Evolving Systems Inc 20211012 0 2.2601 2.3299 2.12 2.13 17160 2.13 down down correct
EVOP.US EVO Payments Inc 20211012 0 21.59 21.795 21.24 21.46 213700 21.46 down down correct
EWBC.US East West Bancorp Inc 20211012 0 79.58 80.53 79.45 80.33 434496 79.9991 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20211012 0 26.7 27.75 25.6 27.73 259800 27.73 up up correct
EWTX.US Edgewise Therapeutics Inc 20211012 0 16.83 17.73 16.12 17.3 72943 17.3 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20211012 0 21.21 22.05 20.05 20.67 268374 20.67 down down correct
EXAS.US Exact Sciences Corporation 20211012 0 94.31 96.41 93.34 96.24 1322800 96.24 up up correct
EXC.US Exelon Corporation 20211012 0 47.72 48.455 47.56 48.29 4428950 47.9508 up down incorrect
EXEL.US Exelixis Inc 20211012 0 21.7 22 21.39 21.4 1396600 21.4 down down correct
EXLS.US ExlService Holdings Inc 20211012 0 123.35 125.41 122.26 124.86 119200 124.86 up up correct
EXPD.US Expeditors International of Washington Inc 20211012 0 115.61 117.61 115.57 115.96 806171 115.4294 up down incorrect
EXPE.US Expedia Group Inc 20211012 0 168.76 170.76 167.8 169.55 1016768 169.55 up up correct
EXPI.US eXp World Holdings Inc 20211012 0 42.23 44.16 41.81 43.46 1009685 43.4184 up up correct
EXPO.US Exponent Inc 20211012 0 112.57 116.48 111.4 112.25 167191 112.0519 down down correct
EXTR.US Extreme Networks Inc 20211012 0 10.2 10.3 10.08 10.09 467100 10.09 down down correct
EYE.US National Vision Holdings Inc 20211012 0 55.82 57.25 55.37 56.63 731500 56.63 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20211012 0 1.96 2.029 1.91 1.97 1146200 1.97 up down incorrect
EYEN.US Eyenovia Inc 20211012 0 5.4 5.54 5.2 5.51 209100 5.51 up down incorrect
EYES.US Second Sight Medical Products Inc 20211012 0 2.92 3.04 2.899 2.98 454600 2.98 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20211012 0 0.67 0.67 0.6601 0.6601 5074 0.6601 down up incorrect
EYPT.US EyePoint Pharmaceuticals Inc 20211012 0 10.22 11.05 10.12 10.83 141800 10.83 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20211012 0 3.408 3.427 3.23 3.31 1617900 3.31 down down correct
EZGO.US EZGO Technologies Ltd 20211012 0 2.81 2.9 2.81 2.89 66400 2.89 up down incorrect
EZPW.US EZCORP Inc 20211012 0 8.31 8.5 8.26 8.39 514100 8.39 up up correct
FA.US First Advantage Corporation Common Stock 20211012 0 21 21.19 20.47 20.85 148000 20.85 down down correct
FAMI.US Farmmi Inc 20211012 0 0.34 0.39 0.34 0.36 237898300 0.36 up up correct
FANG.US Diamondback Energy Inc 20211012 0 110.6 113.01 108.24 110 2461009 109.5247 down down correct
FANH.US Fanhua Inc 20211012 0 13.23 13.23 12.89 13.07 13568 12.8951 down down correct
FARM.US Farmer Bros. Co 20211012 0 7.65 7.75 7.56 7.62 55700 7.62 down down correct
FARO.US FARO Technologies Inc 20211012 0 67.84 68.58 66.87 68.35 57800 68.35 up down incorrect
FAST.US Fastenal Company 20211012 0 53.17 54.55 52.39 53.83 5976319 53.5611 up down incorrect
FAT.US FAT Brands Inc 20211012 0 8.72 8.8248 8.62 8.67 13276 8.5711 down up incorrect
FATBB.US FAT Brands Inc. Class B Common Stock 20211012 0 7.79 7.79 7.46 7.615 2700 7.5513 down down correct
FATBP.US FAT Brands Inc 20211012 0 24.03 24.38 24 24.27 2900 23.8638 up up correct
FATBW.US FAT Brands Inc 20211012 0 5.22 5.22 5.22 5.22 89 5.22
FATE.US Fate Therapeutics Inc 20211012 0 57.11 59.25 56.84 59.07 853900 59.07 up down incorrect
FB.US Meta Platforms Inc. 20211012 0 323.03 324.38 317.37 323.77 31658700 323.77 up up correct
FBIO.US Fortress Biotech Inc 20211012 0 3 3.07 2.99 3.05 351900 3.05 up up correct
FBIOP.US Fortress Biotech Inc 20211012 0 25.85 25.95 25.84 25.89 2492 25.3141 up up correct
FBIZ.US First Business Financial Services Inc 20211012 0 28.77 28.9886 28.475 28.93 7619 28.7603 up up correct
FBMS.US The First Bancshares Inc 20211012 0 38.63 38.93 38.59 38.85 26604 38.7032 up up correct
FBNC.US First Bancorp 20211012 0 48.54 50.35 47.68 49.95 613363 49.732 up up correct
FBRX.US Forte Biosciences Inc 20211012 0 2.81 2.86 2.76 2.77 436900 2.77 down down correct
FCAP.US First Capital Inc 20211012 0 40.7501 41.04 40.7501 41.04 677 40.7766 up up correct
FCBC.US First Community Bankshares Inc 20211012 0 31.9201 32.25 31.71 32.25 12130 31.9941 up up correct
FCCO.US First Community Corporation 20211012 0 19.25 19.875 19.25 19.825 14424 19.7068 up down incorrect
FCCY.US 1st Constitution Bancorp 20211012 0 23.81 24 23.69 23.82 2412 23.7274 up up correct
FCEL.US FuelCell Energy Inc 20211012 0 6.75 7.04 6.71 6.92 18894600 6.92 up up correct
FCFS.US FirstCash Inc 20211012 0 86.34 87.69 85.9 86.18 99029 85.8781 down down correct
FCNCA.US First Citizens BancShares Inc 20211012 0 844.31 847.82 834.51 842.4 64508 841.9352 down down correct
FCNCP.US First Citizens BancShares Inc 20211012 0 27.11 27.4 27.065 27.4 6900 27.0571 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20211012 0 4.52 4.59 4.5 4.57 37900 4.4736 up up correct
FCREX.US FCREX 20211012 0 13.4 13.4 13.4 13.4 0 13.2213
FCRIX.US FCRIX 20211012 0 13.43 13.43 13.43 13.43 0 13.2426
FCRUX.US FCRUX 20211012 0 13.38 13.38 13.38 13.38 0 13.38
FCUV.US Focus Universal Inc. Common Stock 20211012 0 7.75 9.19 7.504 8.21 901900 8.21 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20211012 0 51 52.335 51 51.84 2524 51.5237 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20211012 0 25.99 26.33 25.61 26 119000 26 up up correct
FDUS.US Fidus Investment Corporation 20211012 0 17.45 17.7 17.36 17.51 88365 17.1109 up up correct
FDUSG.US FDUSG 20211012 0 25.3 25.3 25.3 25.3 0 24.9633
FDUSZ.US Fidus Investment Corporation 20211012 0 25.342 25.345 25.33 25.345 1200 24.9713 up up correct
FECAX.US FECAX 20211012 0 26.41 26.41 26.41 26.41 0 25.8212
FEIM.US Frequency Electronics Inc 20211012 0 9.99 10.11 9.99 10.07 5900 10.07 up up correct
FELE.US Franklin Electric Co. Inc 20211012 0 81.16 81.76 80.805 80.84 78388 80.6818 down down correct
FEMY.US Femasys Inc. Common Stock 20211012 0 6.979 7.18 6.96 7.13 22500 7.13 up up correct
FENC.US Fennec Pharmaceuticals Inc 20211012 0 9.36 9.48 9.279 9.48 29500 9.48 up up correct
FEYE.US Mandiant Inc 20211012 0 17.8 17.94 17.66 17.83 1616367 17.83 up up correct
FFBC.US First Financial Bancorp 20211012 0 23.66 23.79 23.47 23.71 107830 23.4781 up up correct
FFBW.US FFBW Inc 20211012 0 12.05 12.05 12.05 12.05 0 12.05
FFHL.US Fuwei Films (Holdings) Co. Ltd 20211012 0 9.79 10.1 9.79 10.1 2700 10.1 up up correct
FFIC.US Flushing Financial Corporation 20211012 0 23.36 23.4 23.19 23.29 38687 23.0884 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20211012 0 8.16 8.42 7.91 8.36 942300 8.36 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20211012 0 1.55 1.55 1.46 1.5483 26123 1.5483 down up incorrect
FFIN.US First Financial Bankshares Inc 20211012 0 46.94 47.24 46.73 47.14 207142 47 up up correct
FFIV.US F5 Networks Inc 20211012 0 202.35 203.2 197.69 197.69 283100 197.69 down down correct
FFNW.US First Financial Northwest Inc 20211012 0 16.55 16.63 16.55 16.55 19607 16.4407
FFWM.US First Foundation Inc 20211012 0 26.72 26.75 26.44 26.56 70490 26.4741 down down correct
FGBI.US First Guaranty Bancshares Inc 20211012 0 20.55 20.9 19.9883 20.33 15802 18.3408 down down correct
FGBIP.US First Guaranty Bancshares Inc 20211012 0 27.156 27.156 27.156 27.156 0 26.7311
FGEN.US FibroGen Inc 20211012 0 10.46 10.64 10.34 10.62 653400 10.62 up up correct
FGF.US FG Financial Group Inc 20211012 0 4.72 4.75 4.61 4.61 3700 4.61 down down correct
FGFPP.US FG Financial Group Inc 20211012 0 25.04 25.04 25.04 25.04 300 24.5465
FHB.US First Hawaiian Inc 20211012 0 28.52 28.56 28.13 28.29 406359 28.0281 down up incorrect
FHLTU.US Future Health Esg Corp Unit 20211012 0 10 10 10 10 3200 10
FHN.US PF 20211012 0 25.56 25.7 25.4924 25.58 12763 25.2842 up up correct
FHTX.US Foghorn Therapeutics Inc 20211012 0 12.65 12.65 11.93 12.35 71600 12.35 down down correct
FIBK.US First Interstate BancSystem Inc 20211012 0 41.7 42.16 41.22 41.95 518006 41.549 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20211012 0 9.81 9.81 9.81 9.81 0 9.81
FICVU.US Frontier Investment Corp Units 20211012 0 9.88 9.88 9.88 9.88 0 9.88
FINM.US Marlin Technology Corporation 20211012 0 9.76 9.78 9.74 9.75 30900 9.75 down down correct
FINMU.US Marlin Technology Corporation 20211012 0 10 10 9.949 10 17600 10
FINMW.US Marlin Technology Corporation 20211012 0 0.8 0.85 0.8 0.8 6192 0.8
FISI.US Financial Institutions Inc 20211012 0 31.31 31.605 31.03 31.5 23475 31.2328 up up correct
FISV.US Fiserv Inc 20211012 0 104.01 105.68 103.38 104.3 2806000 104.3 up up correct
FITB.US Fifth Third Bancorp 20211012 0 43.42 43.65 43.115 43.29 4122778 42.9942 down down correct
FITBI.US Fifth Third Bancorp 20211012 0 27.47 27.69 27.4193 27.65 17519 27.2405 up down incorrect
FITBO.US Fifth Third Bancorp 20211012 0 25.99 26.08 25.9 26.08 10300 25.7745 up up correct
FITBP.US Fifth Third Bancorp 20211012 0 26.5 26.58 26.42 26.58 5100 26.2014 up up correct
FIVE.US Five Below Inc 20211012 0 183.68 184.57 179.11 179.99 603800 179.99 down down correct
FIVN.US Five9 Inc 20211012 0 142.01 146.69 139.75 145.96 2362100 145.96 up up correct
FIXX.US Homology Medicines Inc 20211012 0 6.58 6.9 6.49 6.57 208200 6.57 down down correct
FIZZ.US National Beverage Corp 20211012 0 54.97 55.75 54.59 54.9 227583 51.7032 down down correct
FKWL.US Franklin Wireless Corp 20211012 0 5.5 5.99 5.48 5.82 61800 5.82 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20211012 0 9.807 9.82 9.807 9.82 600 9.82 up up correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20211012 0 9.93 9.93 9.93 9.93 0 9.93
FLACW.US Frazier Lifesciences Acquisition Corp 20211012 0 0.61 0.61 0.61 0.61 0 0.61
FLDM.US Fluidigm Corporation 20211012 0 5.35 5.47 5.32 5.35 356300 5.35
FLEX.US Flex Ltd 20211012 0 18.78 18.83 18.33 18.39 1517100 18.39 down down correct
FLGC.US Flora Growth Corp 20211012 0 5.27 5.32 5.06 5.29 428200 5.29 up up correct
FLGT.US Fulgent Genetics Inc 20211012 0 84.83 86.025 81.27 82.1 431500 82.1 down down correct
FLIC.US The First of Long Island Corporation 20211012 0 20.71 20.71 20.44 20.51 25042 20.51 down up incorrect
FLL.US Full House Resorts Inc 20211012 0 11.74 12.07 11.72 12.02 142900 12.02 up down incorrect
FLMN.US Falcon Minerals Corporation 20211012 0 5.63 6.1436 5.53 6.01 2266055 5.8322 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20211012 0 0.22 0.25 0.22 0.2351 55658 0.2351 up up correct
FLNT.US Fluent Inc 20211012 0 2.31 2.32 2.26 2.29 103600 2.29 down down correct
FLUX.US Flux Power Holdings Inc 20211012 0 5.45 5.5852 5.4 5.55 121519 5.55 up up correct
FLWS.US 1 20211012 0 28.79 29.22 28.41 28.49 329700 28.49 down down correct
FLXN.US Flexion Therapeutics Inc 20211012 0 9.12 9.39 9.06 9.3 5128500 9.3 up up correct
FLXS.US Flexsteel Industries Inc 20211012 0 31.4 31.4 30.7801 31 12858 30.803 down down correct
FLYW.US Flywire Corporation 20211012 0 48.71 50.32 46.06 47.04 483200 47.04 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20211012 0 23.36 23.72 23.29 23.62 7333 23.4786 up up correct
FMBH.US First Mid Bancshares Inc 20211012 0 41.5 41.5 41 41.21 17604 41.0083 down up incorrect
FMBI.US First Midwest Bancorp Inc 20211012 0 19.36 19.46 19.1 19.25 244030 19.1167 down down correct
FMBIO.US First Midwest Bancorp Inc 20211012 0 27.675 27.9 27.65 27.9 9700 27.4674 up up correct
FMBIP.US First Midwest Bancorp Inc 20211012 0 27.66 27.8 27.66 27.799 2012 27.3671 up up correct
FMIV.US Forum Merger IV Corporation 20211012 0 9.78 9.78 9.78 9.78 0 9.78
FMIVU.US Forum Merger IV Corporation 20211012 0 10.03 10.03 10.03 10.03 0 10.03
FMNB.US Farmers National Banc Corp 20211012 0 16.59 16.96 16.54 16.83 68197 16.7015 up down incorrect
FMTX.US Forma Therapeutics Holdings Inc 20211012 0 18.5 18.737 18.13 18.24 234400 18.24 down down correct
FNCB.US FNCB Bancorp Inc 20211012 0 8.5 8.512 8.4504 8.5 5509 8.4292
FNCH.US Finch Therapeutics Group Inc 20211012 0 12.05 12.1 11.79 11.97 12600 11.97 down down correct
FNHC.US FedNat Holding Company 20211012 0 2.58 2.68 2.54 2.59 49800 2.59 up up correct
FNKO.US Funko Inc 20211012 0 18.36 18.47 18.18 18.35 201300 18.35 down down correct
FNLC.US The First Bancorp Inc 20211012 0 29.32 29.65 28.6902 29.58 10232 29.58 up down incorrect
FNWB.US First Northwest Bancorp 20211012 0 17.77 17.92 17.76 17.82 4631 17.7524 up up correct
FNWD.US Finward Bancorp Common Stock 20211012 0 42.05 42.07 41.85 41.85 6200 41.5852 down down correct
FOCS.US Focus Financial Partners Inc 20211012 0 58.87 59.39 57.97 58.13 355000 58.13 down up incorrect
FOLD.US Amicus Therapeutics Inc 20211012 0 11.69 11.98 11.6 11.84 2434500 11.84 up up correct
FONR.US FONAR Corporation 20211012 0 15.99 16 15.62 15.62 10900 15.62 down down correct
FORA.US Forian Inc 20211012 0 10.3 10.74 10.14 10.67 33400 10.67 up up correct
FORD.US Forward Industries Inc 20211012 0 2.15 2.18 2.1 2.14 39300 2.14 down down correct
FORE.US Foresight Acquisition Corp 20211012 0 9.9 9.9 9.89 9.89 27900 9.89 down down correct
FOREU.US Foresight Acquisition Corp 20211012 0 10.25 10.25 10.25 10.25 1100 10.25
FOREW.US Foresight Acquisition Corp 20211012 0 0.97 1.12 0.95 1.12 90592 1.12 up up correct
FORM.US FormFactor Inc 20211012 0 36.37 36.52 35.46 35.66 236300 35.66 down down correct
FORR.US Forrester Research Inc 20211012 0 49.87 50.5 49.87 50.4 24800 50.4 up up correct
FORTY.US Formula Systems (1985) Ltd 20211012 0 102.6 103.9 102.45 102.47 5100 102.47 down down correct
FOSL.US Fossil Group Inc 20211012 0 11.64 12.11 11.64 12 401400 12 up up correct
FOX.US Fox Corporation 20211012 0 38.86 39.26 38.57 38.82 512600 38.82 down down correct
FOXA.US Fox Corporation 20211012 0 40.632 42.49 40.391 42 2279900 42 up up correct
FOXF.US Fox Factory Holding Corp 20211012 0 148.83 150.76 147.56 149.08 136900 149.08 up up correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20211012 0 9.89 9.89 9.88 9.88 2400 9.88 down up incorrect
FOXWU.US FoxWayne Enterprises Acquisition Corp 20211012 0 10.27 10.27 10.27 10.27 0 10.27
FPAY.US FlexShopper Inc 20211012 0 2.84 2.91 2.75 2.81 109200 2.81 down up incorrect
FRBA.US First Bank 20211012 0 15.5 15.65 15.13 15.23 22651 15.1679 down down correct
FRBK.US Republic First Bancorp Inc 20211012 0 3.03 3.03 2.99 3 91900 3 down down correct
FREE.US Whole Earth Brands Inc 20211012 0 11.61 11.86 11.61 11.77 64500 11.77 up up correct
FREEW.US FREEW 20211012 0 1.5 1.5 1.46 1.48 11471 1.48 down down correct
FREQ.US Frequency Therapeutics Inc 20211012 0 6.75 6.92 6.72 6.85 86300 6.85 up up correct
FRG.US Franchise Group Inc 20211012 0 37.07 38.75 36.75 36.93 100700 36.4945 down down correct
FRGAP.US Franchise Group Inc 20211012 0 26.619 26.69 26.6 26.69 2700 26.2214 up up correct
FRGI.US Fiesta Restaurant Group Inc 20211012 0 10.98 11.09 10.9 11.08 40000 11.08 up down incorrect
FRHC.US Freedom Holding Corp 20211012 0 63.35 63.35 62.54 62.72 120600 62.72 down up incorrect
FRLN.US Freeline Therapeutics Holdings plc 20211012 0 3.2 3.376 3.14 3.21 35700 3.21 up up correct
FRME.US First Merchants Corporation 20211012 0 42.38 42.57 41.84 42.34 78068 42.0294 down up incorrect
FROG.US JFrog Ltd 20211012 0 33.05 33.18 32.64 32.73 785600 32.73 down down correct
FRON.US Frontier Acquisition Corp 20211012 0 9.73 9.77 9.73 9.77 600 9.77 up up correct
FRONU.US Frontier Acquisition Corp 20211012 0 9.91 9.91 9.91 9.91 400 9.91
FRONW.US Frontier Acquisition Corp 20211012 0 0.8499 0.8499 0.7599 0.76 10394 0.76 down up incorrect
FRPH.US FRP Holdings Inc 20211012 0 55.82 56.36 55.43 55.9 17300 55.9 up up correct
FRPT.US Freshpet Inc 20211012 0 130.36 132.39 127.22 132.19 383600 132.19 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20211012 0 9.91 9.91 9.89 9.89 1200 9.89 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20211012 0 10.1 10.1 10.1 10.1 0 10.1
FRSGW.US First Reserve Sustainable Growth Corp 20211012 0 0.8 0.8301 0.8 0.8051 45425 0.8051 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20211012 0 42.3 43.024 41.9 42.26 197600 42.26 down down correct
FRST.US Primis Financial Corp 20211012 0 14.85 15.07 14.785 15.01 28491 14.9165 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20211012 0 2.77 2.86 2.77 2.85 371300 2.85 up up correct
FRTA.US Forterra Inc 20211012 0 23.75 23.77 23.72 23.76 57200 23.76 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20211012 0 9.86 9.86 9.86 9.86 0 9.86
FRWAW.US PWP Forward Acquisition Corp. I 20211012 0 0.8 0.8 0.8 0.8 9247 0.8
FSBC.US Five Star Bancorp 20211012 0 24.51 24.905 24.26 24.53 2500 24.53 up up correct
FSBW.US FS Bancorp Inc 20211012 0 34.23 34.76 34.23 34.47 44649 34.3243 up up correct
FSEA.US First Seacoast Bancorp 20211012 0 9.66 9.66 9.66 9.66 200 9.66
FSFG.US First Savings Financial Group Inc 20211012 0 29.33 29.42 28.17 28.78 6932 28.6478 down down correct
FSLR.US First Solar Inc 20211012 0 102.2 108.01 102.2 105.27 2437300 105.27 up up correct
FSRX.US FinServ Acquisition Corp. II 20211012 0 9.74 9.74 9.74 9.74 0 9.74
FSRXU.US FinServ Acquisition Corp. II 20211012 0 9.88 9.88 9.88 9.88 0 9.88
FSSI.US Fortistar Sustainable Solutions Corp 20211012 0 9.76 9.76 9.76 9.76 0 9.76
FSSIU.US Fortistar Sustainable Solutions Corp 20211012 0 10.075 10.075 10.075 10.075 1100 10.075
FSSIW.US Fortistar Sustainable Solutions Corp 20211012 0 0.6702 0.7399 0.67 0.6728 65878 0.6728 up up correct
FSTR.US L.B. Foster Company 20211012 0 15.55 15.73 15.16 15.51 14100 15.51 down down correct
FSTX.US F 20211012 0 6.88 7.19 6.88 7.02 78300 7.02 up up correct
FSV.US FirstService Corporation 20211012 0 183.38 185.03 183.29 183.59 20215 183.418 up up correct
FTAA.US FTAC Athena Acquisition Corp 20211012 0 9.91 9.93 9.91 9.93 6500 9.93 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20211012 0 10.15 10.15 10.15 10.15 0 10.15
FTAAW.US FTAC Athena Acquisition Corp 20211012 0 1.17 1.2 1.1597 1.2 11217 1.2 up up correct
FTAI.US PC 20211012 0 26.69 26.78 26.5 26.5 7069 25.9783 down down correct
FTCI.US FTC Solar Inc 20211012 0 6.59 6.8 6.43 6.7 1204400 6.7 up up correct
FTCV.US Fintech Acquisition Corp. V 20211012 0 10 10.02 10 10.01 335700 10.01 up up correct
FTCVU.US Fintech Acquisition Corp. V 20211012 0 10.54 10.54 10.54 10.54 500 10.54
FTCVW.US Fintech Acquisition Corp. V 20211012 0 2.09 2.11 2.02 2.05 129600 2.05 down down correct
FTDR.US Frontdoor Inc 20211012 0 42.78 43.02 42.2 42.29 164100 42.29 down down correct
FTEK.US Fuel Tech Inc 20211012 0 1.7 1.76 1.7 1.76 233400 1.76 up up correct
FTFT.US Future FinTech Group Inc 20211012 0 2.1 2.18 2.09 2.13 624700 2.13 up up correct
FTHM.US Fathom Holdings Inc 20211012 0 22.84 23.19 22.36 22.94 69100 22.94 up up correct
FTNT.US Fortinet Inc 20211012 0 310.86 310.86 305.73 306.58 502100 306.58 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20211012 0 9.77 9.77 9.77 9.77 0 9.77
FTPAU.US FTAC Parnassus Acquisition Corp 20211012 0 10.03 10.03 10.03 10.03 0 10.03
FTRP.US Field Trip Health Ltd. Common Shares 20211012 0 4.86 4.86 4.6 4.78 32200 4.78 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20211012 0 9.75 9.75 9.75 9.75 200 9.75
FTVIU.US FinTech Acquisition Corp. VI Units 20211012 0 9.94 10 9.94 10 5500 10 up down incorrect
FULC.US Fulcrum Therapeutics Inc 20211012 0 27.56 28.81 26.78 28.44 318000 28.44 up down incorrect
FULT.US Fulton Financial Corporation 20211012 0 15.98 16.23 15.85 16.18 1122611 15.9699 up up correct
FULTP.US Fulton Financial Corporation 20211012 0 26.24 26.47 26.13 26.3 7800 25.9821 up up correct
FUNC.US First United Corporation 20211012 0 18.31 18.42 17.86 18 9000 17.8546 down up incorrect
FUND.US Sprott Focus Trust Inc 20211012 0 8.48 8.48 8.42 8.45 13186 8.0579 down down correct
FUSB.US First US Bancshares Inc 20211012 0 10.35 10.5 10.35 10.48 2126 10.452 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20211012 0 7.48 7.49 7.27 7.46 5946 7.46 down down correct
FUTU.US Futu Holdings Limited 20211012 0 87.5 87.71 81.94 82.78 4311400 82.78 down down correct
FUV.US Arcimoto Inc 20211012 0 10.7 10.99 10.62 10.89 557900 10.89 up up correct
FVCB.US FVCBankcorp Inc 20211012 0 20.25 20.51 20.08 20.28 3200 20.28 up up correct
FVE.US Five Star Senior Living Inc 20211012 0 4.02 4.28 4.02 4.19 83800 4.19 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20211012 0 9.915 9.915 9.915 9.915 0 9.915
FWBI.US First Wave BioPharma Inc 20211012 0 2.72 2.83 2.7005 2.82 204143 2.82 up down incorrect
FWONA.US Formula One Group 20211012 0 48.76 49.2 48.59 49.06 47400 49.06 up up correct
FWONK.US Formula One Group 20211012 0 53.43 53.77 53.2 53.38 544000 53.38 down down correct
FWRD.US Forward Air Corporation 20211012 0 84.3 84.65 83.25 83.94 38541 83.7705 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20211012 0 20.85 21.8 20.37 21.31 497200 21.31 up up correct
FXNC.US First National Corporation 20211012 0 22.85 22.85 22.85 22.85 101 22.7306
FYBR.US Frontier Communications Parent Inc 20211012 0 27.9 27.9 27.04 27.4 1071100 27.4 down down correct
GABC.US German American Bancorp Inc 20211012 0 38.85 38.95 38.4292 38.95 10738 38.7568 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20211012 0 9.88 9.88 9.88 9.88 0 9.88
GACQU.US Global Consumer Acquisition Corp. Unit 20211012 0 10.06 10.06 10.06 10.06 100 10.06
GACQW.US Global Consumer Acquisition Corp. Warrant 20211012 0 0.4497 0.4497 0.4497 0.4497 220 0.4497
GAIA.US Gaia Inc 20211012 0 9.56 9.7 9.18 9.36 48200 9.36 down down correct
GAIN.US Gladstone Investment Corporation 20211012 0 14.2 14.27 14.16 14.18 83257 13.9065 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20211012 0 25.84 25.99 25.84 25.9719 1367 25.6609 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20211012 0 26.35 26.5 26.35 26.47 11600 26.2232 up up correct
GALT.US Galectin Therapeutics Inc 20211012 0 3.58 3.64 3.52 3.58 102900 3.58
GAMB.US Gambling.com Group Limited Ordinary Shares 20211012 0 8.75 8.91 8.38 8.49 176400 8.49 down down correct
GAMC.US Golden Arrow Merger Corp 20211012 0 9.71 9.76 9.7 9.76 37700 9.76 up up correct
GAMCU.US Golden Arrow Merger Corp 20211012 0 9.9 9.9 9.88 9.88 4000 9.88 down down correct
GAMCW.US Golden Arrow Merger Corp 20211012 0 0.508 0.508 0.508 0.508 1019 0.508
GAME.US Engine Media Holdings Inc. Common Stock 20211012 0 4.52 4.78 4.45 4.71 96800 4.71 up down incorrect
GAN.US GAN Limited 20211012 0 13.8 14 13.47 13.9 562864 13.9 up up correct
GANX.US Gain Therapeutics Inc 20211012 0 6.65 7.2 6.65 6.76 26800 6.76 up up correct
GASS.US StealthGas Inc 20211012 0 2.73 2.74 2.66 2.67 60100 2.67 down down correct
GATEU.US Marblegate Acquisition Corp. Unit 20211012 0 9.95 9.96 9.95 9.96 55900 9.96 up up correct
GBCI.US Glacier Bancorp Inc 20211012 0 53.99 54.38 53.335 53.95 220300 53.6394 down up incorrect
GBDC.US Golub Capital BDC Inc 20211012 0 15.8 15.985 15.79 15.97 246245 15.6577 up up correct
GBIO.US Generation Bio Co 20211012 0 22.42 23.15 21.88 22.24 274200 22.24 down down correct
GBLI.US Global Indemnity Group LLC 20211012 0 26.1807 26.34 25.7366 25.99 32763 25.7421 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20211012 0 25.925 25.925 25.9 25.92 1441 25.92 down down correct
GBNH.US Greenbrook TMS Inc 20211012 0 7.51 7.51 7.16 7.16 4200 7.16 down down correct
GBNY.US Generations Bancorp NY Inc 20211012 0 11.32 11.5 11.3 11.5 4900 11.5 up up correct
GBOX.US GreenBox POS 20211012 0 7.63 7.79 7.41 7.47 179200 7.47 down down correct
GBRG.US Goldenbridge Acquisition Limited 20211012 0 9.9 9.9 9.89 9.89 3000 9.89 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20211012 0 0.3988 0.3988 0.3977 0.3977 442 0.3977 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20211012 0 10.41 10.41 10.41 10.41 0 10.41
GBRGW.US Goldenbridge Acquisition Limited 20211012 0 0.278 0.278 0.2451 0.2648 58349 0.2648 down down correct
GBS.US GBS Inc 20211012 0 2.19 2.2 2.08 2.18 423300 2.18 down down correct
GBT.US Global Blood Therapeutics Inc 20211012 0 30.12 31.72 30.12 31.37 872600 31.37 up down incorrect
GCAC.US Growth Capital Acquisition Corp 20211012 0 9.925 9.925 9.925 9.925 26700 9.925
GCACU.US Growth Capital Acquisition Corp 20211012 0 10.274 10.274 10.274 10.274 26700 10.274
GCACW.US Growth Capital Acquisition Corp 20211012 0 1.05 1.05 0.9101 1.01 268376 1.01 down down correct
GCBC.US Greene County Bancorp Inc 20211012 0 34.57 34.6 34.57 34.6 560 34.4721 up up correct
GCMG.US GCM Grosvenor Inc 20211012 0 11.18 11.36 11.18 11.26 89000 11.1623 up down incorrect
GCMGW.US GCM Grosvenor Inc 20211012 0 1.78 1.81 1.75 1.76 43396 1.76 down down correct
GCREX.US Griffin Institutional Access Real Estate 20211012 0 26.63 26.63 26.63 26.63 0 26.2825
GDEN.US Golden Entertainment Inc 20211012 0 50.08 51.11 49.75 50.35 121500 50.35 up down incorrect
GDEV.US Nexters Inc. Ordinary Shares 20211012 0 9.37 9.37 8.7 8.83 44600 8.83 down down correct
GDEVW.US Nexters Inc. Warrant 20211012 0 0.98 0.98 0.8803 0.97 39800 0.97 down down correct
GDRX.US GoodRx Holdings Inc 20211012 0 41.44 41.52 40.14 40.63 992100 40.63 down down correct
GDS.US GDS Holdings Limited 20211012 0 57.22 58.54 56.51 56.69 505300 56.69 down down correct
GDYN.US Grid Dynamics Holdings Inc 20211012 0 28.12 29.12 28.12 29 269600 29 up up correct
GECC.US Great Elm Capital Corporation 20211012 0 3.4 3.4 3.35 3.399 77076 3.299 down down correct
GECCM.US GECCM 20211012 0 25.085 25.085 25.085 25.085 247 25.085
GECCN.US Great Elm Capital 20211012 0 25.13 25.15 25.13 25.15 200 24.743 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20211012 0 25.636 25.636 25.45 25.45 900 25.0826 down down correct
GEG.US Great Elm Group Inc 20211012 0 2.14 2.17 2.14 2.17 2400 2.17 up up correct
GENC.US Gencor Industries Inc 20211012 0 11.09 11.31 11.08 11.08 3300 11.08 down down correct
GENE.US Genetic Technologies Limited 20211012 0 2.94 3.02 2.92 3 55300 3 up up correct
GEOS.US Geospace Technologies Corporation 20211012 0 9.09 9.33 9.09 9.28 9000 9.28 up down incorrect
GERN.US Geron Corporation 20211012 0 1.4 1.45 1.36 1.38 4027600 1.38 down down correct
GEVO.US Gevo Inc 20211012 0 6.75 7.14 6.57 6.75 10166100 6.75
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20211012 0 3.389 3.48 3.24 3.28 57200 3.28 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20211012 0 0.8001 0.8001 0.8 0.8 4500 0.8 down down correct
GFED.US Guaranty Federal Bancshares Inc 20211012 0 24 24 24 24 1100 24
GGAL.US Grupo Financiero Galicia S.A 20211012 0 10.42 10.57 10.29 10.35 441800 10.35 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20211012 0 9.95 10 9.95 10 50900 10 up down incorrect
GGGVR.US G3 VRM Acquisition Corp. Rights 20211012 0 0.325 0.325 0.3153 0.3186 53300 0.3186 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20211012 0 10.16 10.16 10.16 10.16 0 10.16
GGMC.US Glenfarne Merger Corp 20211012 0 9.72 9.73 9.72 9.72 1300 9.72
GGMCU.US Glenfarne Merger Corp 20211012 0 9.875 9.875 9.875 9.875 0 9.875
GGMCW.US Glenfarne Merger Corp 20211012 0 0.7399 0.75 0.7299 0.75 6212 0.75 up up correct
GGPI.US Gores Guggenheim Inc 20211012 0 10.12 10.13 10.05 10.11 1316200 10.11 down down correct
GGPIU.US Gores Guggenheim Inc 20211012 0 10.5 10.525 10.42 10.5 67000 10.5
GGPIW.US Gores Guggenheim Inc 20211012 0 2.1 2.1 1.96 1.98 113004 1.98 down down correct
GH.US Guardant Health Inc 20211012 0 104.09 105.23 103.1 103.57 829200 103.57 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20211012 0 9.75 9.77 9.75 9.77 1300 9.77 up down incorrect
GHACU.US Gaming & Hospitality Acquisition Corp 20211012 0 9.95 9.951 9.95 9.95 1400 9.95
GHACW.US Gaming & Hospitality Acquisition Corp 20211012 0 0.72 0.7399 0.7 0.73 53086 0.73 up up correct
GHRS.US GH Research PLC Ordinary Shares 20211012 0 16.66 17.8 16.37 16.6 13900 16.6 down up incorrect
GHSI.US Guardion Health Sciences Inc 20211012 0 0.98 1.05 0.98 1.03 513400 1.03 up up correct
GIACU.US Gesher I Acquisition Corp.Unit 20211012 0 9.93 9.99 9.93 9.97 2324261 9.97 up up correct
GIFI.US Gulf Island Fabrication Inc 20211012 0 4.07 4.46 4.07 4.35 57700 4.35 up up correct
GIGGU.US GigCapital4 Inc 20211012 0 10.14 10.19 10.12 10.19 3500 10.19 up up correct
GIGGW.US GigCapital4 Inc 20211012 0 0.92 0.92 0.865 0.9 13061 0.9 down down correct
GIGM.US GigaMedia Limited 20211012 0 2.46 2.53 2.46 2.47 42300 2.47 up up correct
GIII.US G 20211012 0 27.07 27.7 26.87 27.65 302100 27.65 up up correct
GIIX.US Gores Holdings VIII Inc 20211012 0 9.815 9.822 9.78 9.78 20500 9.78 down down correct
GIIXU.US Gores Holdings VIII Inc 20211012 0 9.93 9.94 9.92 9.92 21300 9.92 down up incorrect
GILD.US Gilead Sciences Inc 20211012 0 68.19 68.34 67.29 67.37 8855983 66.6926 down down correct
GILT.US Gilat Satellite Networks Ltd 20211012 0 8.41 8.46 8.22 8.37 346100 8.37 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20211012 0 8.58 8.58 7.51 8.22 85100 8.0358 down up incorrect
GIPRW.US Generation Income Properties Inc Warrant 20211012 0 0.95 1.13 0.9498 1.11 5032 1.11 up up correct
GIREX.US Griffin Institutional Access Real Estate 20211012 0 27.88 27.88 27.88 27.88 0 27.5162
GIW.US Giginternational1 Inc 20211012 0 9.915 9.915 9.9 9.9 25600 9.9 down down correct
GIWWU.US GigInternational1 Inc 20211012 0 10.248 10.248 10.2 10.2 1800 10.2 down up incorrect
GIWWW.US GigInternational1 Inc. Warrant 20211012 0 0.8587 0.8587 0.6503 0.7499 3009 0.7499 down up incorrect
GLAD.US Gladstone Capital Corporation 20211012 0 11.4 11.47 11.28 11.33 138655 11.1418 down down correct
GLADL.US GLADL 20211012 0 25.3 25.34 25.2808 25.34 2700 25.0037 up up correct
GLAQ.US Globis Acquisition Corp 20211012 0 10.04 10.04 10.04 10.04 600 10.04
GLAQU.US Globis Acquisition Corp 20211012 0 10.702 10.702 10.694 10.694 1100 10.694 down down correct
GLAQW.US Globis Acquisition Corp 20211012 0 0.648 0.648 0.5586 0.64 5100 0.64 down down correct
GLBE.US Global 20211012 0 58.05 58.99 56.47 56.81 872900 56.81 down down correct
GLBFX.US GL Beyond Income Fund 20211012 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20211012 0 10.21 10.21 10.21 10.21 1400 10.21
GLBLW.US Cartesian Growth Corporation 20211012 0 1.05 1.05 1.05 1.05 75710 1.05
GLBS.US Globus Maritime Limited 20211012 0 3.05 3.18 2.98 3.11 883100 3.11 up down incorrect
GLBZ.US Glen Burnie Bancorp 20211012 0 11 11 11 11 500 11
GLDD.US Great Lakes Dredge & Dock Corporation 20211012 0 14.35 14.45 14.27 14.4 97400 14.4 up down incorrect
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20211012 0 9.99 10 9.98 9.99 754600 9.99
GLEEU.US Gladstone Acquisition Corp. Unit 20211012 0 10.2 10.24 10.17 10.24 700 10.24 up up correct
GLEEW.US Gladstone Acquisition Corp. Warrant 20211012 0 0.5101 0.5101 0.5101 0.5101 600 0.5101
GLG.US TD Holdings Inc 20211012 0 0.6 0.61 0.58 0.59 439800 0.59 down down correct
GLHA.US Glass Houses Acquisition Corp 20211012 0 9.745 9.745 9.745 9.745 0 9.745
GLHAU.US Glass Houses Acquisition Corp 20211012 0 10 10 10 10 0 10
GLMD.US Galmed Pharmaceuticals Ltd 20211012 0 2.737 2.75 2.7 2.72 27500 2.72 down down correct
GLNG.US Golar LNG Limited 20211012 0 13.28 13.35 12.94 13.07 1026700 13.07 down down correct
GLPG.US Galapagos NV 20211012 0 50.04 50.32 49.4 50.09 201500 50.09 up up correct
GLPI.US Gaming and Leisure Properties Inc 20211012 0 47.7 48.4761 47.615 48.12 754774 47.1907 up down incorrect
GLRE.US Greenlight Capital Re Ltd 20211012 0 7.42 7.46 7.37 7.39 55000 7.39 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20211012 0 27.61 27.61 27.61 27.61 0 27.2497
GLSI.US Greenwich LifeSciences Inc 20211012 0 37.33 40.25 37.33 38.93 37300 38.93 up up correct
GLSPT.US Global SPAC Partners Co 20211012 0 9.98 9.98 9.98 9.98 2500 9.98
GLSPU.US Global SPAC Partners Co 20211012 0 10.22 10.22 10.22 10.22 0 10.22
GLSPW.US Global SPAC Partners Co 20211012 0 0.48 0.4899 0.4341 0.4501 16088 0.4501 down down correct
GLTO.US Galecto Inc 20211012 0 3.41 3.568 3.41 3.51 383200 3.51 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20211012 0 19.5 20.57 18.87 20.52 76100 20.52 up down incorrect
GLYC.US GlycoMimetics Inc 20211012 0 1.92 2.02 1.92 1.99 220600 1.99 up up correct
GMBL.US Esports Entertainment Group Inc 20211012 0 6.3 6.5 6.29 6.46 219700 6.46 up down incorrect
GMBLW.US Esports Entertainment Group Inc 20211012 0 4.2 4.2 4.2 4.2 147 4.2
GMBT.US Queen's Gambit Growth Capital 20211012 0 9.91 9.92 9.905 9.91 73600 9.91
GMBTU.US Queen's Gambit Growth Capital 20211012 0 10.13 10.17 10.13 10.16 45700 10.16 up up correct
GMBTW.US Queen's Gambit Growth Capital 20211012 0 1 1 0.7999 0.829 53360 0.829 down down correct
GMDA.US Gamida Cell Ltd 20211012 0 3.85 4.21 3.85 4.19 380800 4.19 up down incorrect
GMII.US Gores Metropoulos II Inc 20211012 0 9.93 9.94 9.92 9.93 12400 9.93
GMIIU.US Gores Metropoulos II Inc 20211012 0 10.19 10.26 10.18 10.25 5800 10.25 up down incorrect
GMIIW.US Gores Metropoulos II Inc 20211012 0 1.54 1.55 1.54 1.55 627 1.55 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20211012 0 27.22 27.22 27.22 27.22 0 26.8648
GMTX.US Gemini Therapeutics Inc 20211012 0 3.6 3.8 3.6 3.79 157100 3.79 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20211012 0 2.09 2.225 2.05 2.13 294000 2.13 up down incorrect
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20211012 0 0.3701 0.3933 0.3302 0.3933 19871 0.3933 up up correct
GNAC.US Group Nine Acquisition Corp 20211012 0 9.725 9.73 9.725 9.73 49700 9.73 up up correct
GNACU.US Group Nine Acquisition Corp 20211012 0 9.93 9.94 9.93 9.94 50900 9.94 up up correct
GNACW.US Group Nine Acquisition Corp 20211012 0 0.62 0.72 0.62 0.72 74013 0.72 up down incorrect
GNCA.US Genocea Biosciences Inc 20211012 0 1.74 1.76 1.72 1.74 49300 1.74
GNFT.US Genfit SA 20211012 0 3.635 3.64 3.6 3.6 2700 3.6 down down correct
GNLN.US Greenlane Holdings Inc 20211012 0 2.21 2.22 2.16 2.17 697100 2.17 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20211012 0 17.66 18.05 17.58 17.69 479500 17.69 up up correct
GNPX.US Genprex Inc 20211012 0 2.48 2.57 2.47 2.54 193500 2.54 up up correct
GNSS.US Genasys Inc 20211012 0 5.22 5.33 5.09 5.19 192200 5.19 down down correct
GNTX.US Gentex Corporation 20211012 0 36.23 36.77 36.19 36.71 2286805 36.71 up up correct
GNTY.US Guaranty Bancshares Inc 20211012 0 35.8304 36.33 34.25 35.7 19857 35.5068 down down correct
GNUS.US Genius Brands International Inc 20211012 0 1.32 1.33 1.3 1.33 2273300 1.33 up up correct
GO.US Grocery Outlet Holding Corp 20211012 0 21.69 22.04 21.55 22.02 1055000 22.02 up down incorrect
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20211012 0 9.78 9.78 9.78 9.78 0 9.78
GOCO.US GoHealth Inc 20211012 0 5.23 5.23 5.07 5.15 1742800 5.15 down down correct
GOEV.US Canoo Inc 20211012 0 6.63 7.01 6.618 6.96 1866100 6.96 up up correct
GOEVW.US Canoo Holdings Ltd 20211012 0 1.58 1.67 1.56 1.655 60694 1.655 up up correct
GOGL.US Golden Ocean Group Limited 20211012 0 10.18 10.185 9.93 9.93 1772938 9.0705 down up incorrect
GOGO.US Gogo Inc 20211012 0 15.81 16.55 15.79 16.22 820300 16.22 up up correct
GOOD.US Gladstone Commercial Corporation 20211012 0 21.3 21.4361 21.2 21.41 97662 21.0645 up up correct
GOODN.US Gladstone Commercial Corporation 20211012 0 26.81 26.81 26.56 26.56 15700 26.1537 down down correct
GOOG.US Alphabet Inc 20211012 0 2792.75 2793.8999 2725 2734.26 1126800 2734.26 down down correct
GOOGL.US Alphabet Inc 20211012 0 2789.6001 2790.1399 2715.2 2728.98 1816600 2728.98 down down correct
GOSS.US Gossamer Bio Inc 20211012 0 13.52 13.815 13.34 13.45 503100 13.45 down down correct
GOVX.US GeoVax Labs Inc 20211012 0 4.02 4.1 3.95 3.97 166904 3.97 down down correct
GOVXW.US GeoVax Labs Inc 20211012 0 1.27 1.27 1.1997 1.26 24057 1.26 down down correct
GP.US GreenPower Motor Company Inc 20211012 0 13.26 13.54 12.77 13.48 90172 13.48 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20211012 0 9.93 9.93 9.92 9.93 8100 9.93
GPCOR.US Golden Path Acquisition Corporation Rights 20211012 0 0.45 0.45 0.445 0.445 25000 0.445 down up incorrect
GPCOU.US Golden Path Acquisition Corporation Units 20211012 0 10.55 10.55 10.55 10.55 0 10.55
GPCOW.US Golden Path Acquisition Corporation Warrant 20211012 0 0.225 0.23 0.2151 0.2297 27415 0.2297 up up correct
GPP.US Green Plains Partners LP 20211012 0 13.7 14.21 13.66 14.21 24778 13.8125 up down incorrect
GPRE.US Green Plains Inc 20211012 0 34.45 34.96 33.3 34.8 1016800 34.8 up up correct
GPRO.US GoPro Inc 20211012 0 8.847 8.94 8.77 8.8 1688600 8.8 down down correct
GRAY.US Graybug Vision Inc 20211012 0 3.35 3.41 3.249 3.39 109700 3.39 up up correct
GRBK.US Green Brick Partners Inc 20211012 0 21.57 21.73 21.39 21.41 406600 21.41 down down correct
GRCL.US Gracell Biotechnologies Inc 20211012 0 13.5 14.15 13.29 13.54 50900 13.54 up up correct
GRCY.US Greencity Acquisition Corporation 20211012 0 10.22 10.22 10.22 10.22 0 10.22
GRCYU.US Greencity Acquisition Corporation 20211012 0 10.38 10.38 10.38 10.38 0 10.38
GRCYW.US Greencity Acquisition Corporation 20211012 0 0.22 0.22 0.22 0.22 12 0.22
GREE.US Greenidge Generation Holdings Inc 20211012 0 23.25 23.72 22.73 22.81 618300 22.81 down down correct
GRFS.US Grifols S.A 20211012 0 14.01 14.16 13.57 13.67 878700 13.67 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20211012 0 28.32 28.32 28.32 28.32 0 27.9504
GRIL.US Muscle Maker Inc 20211012 0 1.01 1.03 1.003 1.01 100000 1.01
GRIN.US Grindrod Shipping Holdings Ltd 20211012 0 14.57 14.5776 14.2701 14.55 166531 13.8325 down down correct
GRMN.US Garmin Ltd 20211012 0 154.09 155.22 153.33 153.84 361706 153.0747 down down correct
GRNQ.US Greenpro Capital Corp 20211012 0 0.73 0.761 0.701 0.715 2478900 0.715 down down correct
GRNV.US GreenVision Acquisition Corp 20211012 0 28.17 28.33 28.1 28.12 2034 28.12 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20211012 0 4.43 4.67 3.88 4.06 4388500 4.06 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20211012 0 1.17 1.1735 0.92 0.9801 79616 0.9801 down down correct
GROW.US U.S. Global Investors Inc 20211012 0 5.82 5.8698 5.62 5.72 69080 5.7051 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20211012 0 14.32 14.55 13.55 13.86 269400 13.86 down down correct
GRPN.US Groupon Inc 20211012 0 22.61 22.95 22.18 22.31 637200 22.31 down up incorrect
GRTS.US Gritstone bio Inc 20211012 0 9.14 9.28 8.73 9.2 836000 9.2 up down incorrect
GRTX.US Galera Therapeutics Inc 20211012 0 8.436 8.49 8.055 8.28 93100 8.28 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20211012 0 15.08 15.21 14.92 14.96 1599200 14.96 down down correct
GRVI.US Grove Inc. Common Stock 20211012 0 5.04 5.19 5.016 5.18 70800 5.18 up up correct
GRVY.US Gravity Co. Ltd 20211012 0 88.06 90.02 87.2 87.31 12300 87.31 down down correct
GRWG.US GrowGeneration Corp 20211012 0 23.35 24.02 23.25 23.75 821400 23.75 up down incorrect
GSAQ.US Global Synergy Acquisition Corp 20211012 0 9.81 9.81 9.81 9.81 0 9.81
GSAQU.US Global Synergy Acquisition Corp 20211012 0 10.095 10.095 10.095 10.095 0 10.095
GSAQW.US Global Synergy Acquisition Corp 20211012 0 0.63 0.63 0.58 0.607 53468 0.607 down down correct
GSBC.US Great Southern Bancorp Inc 20211012 0 56.39 56.56 56.01 56.56 13031 56.2154 up up correct
GSEV.US Gores Holdings VII Inc 20211012 0 9.78 9.84 9.78 9.84 55700 9.84 up up correct
GSEVU.US Gores Holdings VII Inc 20211012 0 9.9 9.965 9.9 9.91 42100 9.91 up up correct
GSEVW.US Gores Holdings VII Inc 20211012 0 1.15 1.15 1.15 1.15 5426 1.15
GSHD.US Goosehead Insurance Inc 20211012 0 177.01 178.91 161.98 169.36 219800 169.36 down down correct
GSIT.US GSI Technology Inc 20211012 0 4.95 5.01 4.9 4.92 54000 4.92 down down correct
GSKY.US GreenSky Inc 20211012 0 11.35 11.475 11.25 11.42 531000 11.42 up up correct
GSM.US Ferroglobe PLC 20211012 0 7.71 8.01 7.53 7.65 2790800 7.65 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20211012 0 1.83 1.83 1.7 1.76 136700 1.76 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20211012 0 0.0879 0.088 0.0729 0.0801 24069 0.0801 down down correct
GSRDX.US GSRDX 20211012 0 10.37 10.37 10.37 10.37 0 10.37
GSREX.US GSREX 20211012 0 10.37 10.37 10.37 10.37 0 10.37
GSRHX.US GSRHX 20211012 0 10.85 10.85 10.85 10.85 0 10.85
GSRJX.US GSRJX 20211012 0 10.38 10.38 10.38 10.38 0 10.38
GSRQX.US GSRQX 20211012 0 10.54 10.54 10.54 10.54 0 10.54
GT.US The Goodyear Tire & Rubber Company 20211012 0 18.62 18.88 18.47 18.66 2294400 18.66 up down incorrect
GTBP.US GT Biopharma Inc 20211012 0 6.07 6.46 6 6.41 170600 6.41 up down incorrect
GTEC.US Greenland Technologies Holding Corporation 20211012 0 6.155 6.29 6.076 6.19 11500 6.19 up down incorrect
GTH.US Genetron Holdings Limited 20211012 0 14.07 14.19 13.9 13.98 233500 13.98 down down correct
GTHX.US G1 Therapeutics Inc 20211012 0 12.38 12.71 12.27 12.34 465300 12.34 down down correct
GTIM.US Good Times Restaurants Inc 20211012 0 5.05 5.12 4.96 5.09 15100 5.09 up up correct
GTPA.US Gores Technology Partners Inc 20211012 0 9.78 9.83 9.78 9.8 14800 9.8 up up correct
GTPAU.US Gores Technology Partners Inc 20211012 0 10 10 10 10 0 10
GTPB.US Gores Technology Partners II Inc 20211012 0 9.8 9.84 9.8 9.84 1200 9.84 up up correct
GTPBU.US Gores Technology Partners II Inc 20211012 0 10.05 10.05 10.05 10.05 0 10.05
GTX.US Garrett Motion Inc 20211012 0 7.18 7.36 7.11 7.33 199853 7.33 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20211012 0 8.18 8.2 8.15 8.17 4700 8.17 down down correct
GTYH.US GTY Technology Holdings Inc 20211012 0 7.28 7.47 7.22 7.44 26100 7.44 up up correct
GURE.US Gulf Resources Inc 20211012 0 5.15 5.37 5.04 5.3 18000 5.3 up up correct
GVP.US GSE Systems Inc 20211012 0 1.49 1.49 1.45 1.47 8100 1.47 down down correct
GWGH.US GWG Holdings Inc 20211012 0 9.9 9.9 9.57 9.785 7100 9.785 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20211012 0 9.8 9.8 9.75 9.77 9300 9.77 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20211012 0 0.5999 0.5999 0.5999 0.5999 2 0.5999
GWRS.US Global Water Resources Inc 20211012 0 18.64 18.79 18.42 18.79 18882 18.7135 up up correct
GXII.US GX Acquisition Corp. II 20211012 0 9.69 9.69 9.69 9.69 0 9.69
GXIIU.US GX Acquisition Corp. II 20211012 0 9.877 9.877 9.877 9.877 0 9.877
GYRO.US Gyrodyne LLC 20211012 0 13.37 13.37 13.37 13.37 0 13.37
HA.US Hawaiian Holdings Inc 20211012 0 21.22 21.7 21.03 21.67 1232200 21.67 up up correct
HAAC.US Health Assurance Acquisition Corp 20211012 0 9.8 9.81 9.79 9.8 361800 9.8
HAACU.US Health Assurance Acquisition Corp 20211012 0 10.05 10.09 10.05 10.061 9800 10.061 up up correct
HAACW.US Health Assurance Acquisition Corp 20211012 0 1 1.06 0.951 1 31100 1
HAFC.US Hanmi Financial Corporation 20211012 0 20.28 20.33 20.01 20.04 61537 19.8685 down down correct
HAIN.US The Hain Celestial Group Inc 20211012 0 43.64 44.75 43.64 44.72 619700 44.72 up up correct
HALL.US Hallmark Financial Services Inc 20211012 0 3.6 3.63 3.57 3.63 21900 3.63 up up correct
HALO.US Halozyme Therapeutics Inc 20211012 0 37.51 37.63 36.48 36.57 730400 36.57 down down correct
HAPP.US Happiness Biotech Group Limited 20211012 0 0.87 0.908 0.851 0.87 108200 0.87
HARP.US Harpoon Therapeutics Inc 20211012 0 6.83 7.039 6.825 6.86 132500 6.86 up up correct
HAS.US Hasbro Inc 20211012 0 88.88 89.45 87 88.05 647846 87.4301 down down correct
HAYN.US Haynes International Inc 20211012 0 39.16 40.63 38.375 40.13 36931 39.9179 up up correct
HBAN.US Huntington Bancshares Incorporated 20211012 0 15.76 15.83 15.585 15.78 9009734 15.621 up up correct
HBANM.US Huntington Bancshares Incorporated 20211012 0 25.99 26.32 25.99 26.32 8100 25.967 up up correct
HBANP.US Huntington Bancshares Incorporated 20211012 0 25.38 25.38 25.215 25.28 92780 25.28 down down correct
HBCP.US Home Bancorp Inc 20211012 0 39.45 39.62 39.45 39.55 5193 39.336 up up correct
HBIO.US Harvard Bioscience Inc 20211012 0 6.5 6.69 6.5 6.65 174000 6.65 up up correct
HBMD.US Howard Bancorp Inc 20211012 0 20.57 20.58 20.26 20.46 32100 20.46 down down correct
HBNC.US Horizon Bancorp Inc 20211012 0 18.14 18.17 17.1552 18.11 46626 18.11 down down correct
HBP.US Huttig Building Products Inc 20211012 0 5.13 5.2 5.1 5.15 24900 5.15 up up correct
HBT.US HBT Financial Inc 20211012 0 16.46 16.74 16.42 16.73 14000 16.5966 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20211012 0 9.92 9.941 9.91 9.94 3900 9.94 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20211012 0 9.74 9.76 9.74 9.75 17300 9.75 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20211012 0 10.05 10.05 10.04 10.05 10600 10.05
HCARW.US Healthcare Services Acquisition Corporation 20211012 0 0.65 0.69 0.6199 0.68 9927 0.68 up up correct
HCAT.US Health Catalyst Inc 20211012 0 45.82 47.43 45.71 46.95 623700 46.95 up up correct
HCCC.US Healthcare Capital Corp 20211012 0 9.9 9.91 9.88 9.89 12500 9.89 down down correct
HCCCU.US Healthcare Capital Corp 20211012 0 10.225 10.225 10.225 10.225 0 10.225
HCCCW.US Healthcare Capital Corp 20211012 0 0.6499 0.66 0.645 0.6475 23528 0.6475 down down correct
HCCI.US Heritage 20211012 0 29.5 29.64 29.22 29.5 57600 29.5
HCDI.US Harbor Custom Development Inc 20211012 0 2.04 2.05 2 2 49500 2 down up incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20211012 0 14.2 14.43 14.05 14.18 23200 13.7254 down up incorrect
HCDIW.US Harbor Custom Development Inc. Warrant 20211012 0 0.2479 0.2479 0.22 0.22 46650 0.22 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20211012 0 0.47 0.47 0.4005 0.45 76880 0.45 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20211012 0 9.92 9.93 9.91 9.91 92000 9.91 down down correct
HCICU.US Hennessy Capital Investment Corp. V 20211012 0 10.15 10.17 10.15 10.17 3700 10.17 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20211012 0 1.11 1.11 1.05 1.07 47400 1.07 down down correct
HCII.US Hudson Executive Investment Corp. II 20211012 0 9.75 9.75 9.75 9.75 0 9.75
HCIIU.US Hudson Executive Investment Corp. II 20211012 0 9.95 9.95 9.95 9.95 0 9.95
HCKT.US The Hackett Group Inc 20211012 0 20.29 20.38 20.0202 20.34 70207 20.2406 up up correct
HCM.US HUTCHMED (China) Limited 20211012 0 32.28 32.43 31.37 31.64 264300 31.64 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20211012 0 9.76 9.76 9.76 9.76 0 9.76
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20211012 0 10.03 10.03 10.03 10.03 0 10.03
HCSG.US Healthcare Services Group Inc 20211012 0 24.18 24.26 23.16 23.52 1239723 23.2642 down up incorrect
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20211012 0 9.98 9.98 9.98 9.98 0 9.98
HCWB.US HCW Biologics Inc. Common Stock 20211012 0 2.78 2.83 2.62 2.66 41300 2.66 down up incorrect
HDSN.US Hudson Technologies Inc 20211012 0 3.29 3.38 3.28 3.37 89300 3.37 up up correct
HEAR.US Turtle Beach Corporation 20211012 0 30.21 31.08 30.01 31 322200 31 up down incorrect
HEES.US H&E Equipment Services Inc 20211012 0 37.96 39.08 37.95 39 265363 38.7635 up down incorrect
HELE.US Helen of Troy Limited 20211012 0 224.3 225.39 219.66 220.81 101400 220.81 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20211012 0 1.51 1.55 1.5 1.53 367100 1.53 up up correct
HEPS.US D 20211012 0 5.34 5.53 5.32 5.46 375000 5.46 up up correct
HERA.US FTAC Hera Acquisition Corp 20211012 0 9.74 9.77 9.73 9.76 44800 9.76 up up correct
HERAU.US FTAC Hera Acquisition Corp 20211012 0 9.95 9.999 9.945 9.96 37100 9.96 up up correct
HERAW.US FTAC Hera Acquisition Corp 20211012 0 1 1.025 0.97 0.97 32728 0.97 down down correct
HEXO.US HEXO Corp. Common Shares 20211012 0 1.72 1.77 1.71 1.74 3944900 1.74 up up correct
HFFG.US HF Foods Group Inc 20211012 0 6.42 6.56 6.365 6.48 35600 6.48 up up correct
HFWA.US Heritage Financial Corporation 20211012 0 25.21 25.34 24.94 25.05 118211 24.8426 down down correct
HGBL.US Heritage Global Inc 20211012 0 1.9 2.05 1.9 1.93 85200 1.93 up up correct
HGEN.US Humanigen Inc 20211012 0 6.29 6.46 6.24 6.36 871200 6.36 up up correct
HGSH.US China HGS Real Estate Inc 20211012 0 1.64 1.71 1.63 1.65 5500 1.65 up up correct
HHGCU.US HHG Capital Corp Unit 20211012 0 10.25 10.25 10.25 10.25 0 10.25
HHR.US HeadHunter Group PLC 20211012 0 56.02 56.62 55.2 55.85 202700 55.85 down up incorrect
HIBB.US Hibbett Inc 20211012 0 74.27 74.97 72.04 72.2 305286 71.9581 down down correct
HIFS.US Hingham Institution for Savings 20211012 0 355.2 356.75 352.98 356.75 5362 356.2155 up up correct
HIHO.US Highway Holdings Limited 20211012 0 3.74 3.8461 3.74 3.83 9879 3.7711 up down incorrect
HIII.US Hudson Executive Investment Corp. III 20211012 0 9.73 9.73 9.73 9.73 0 9.73
HIIIU.US Hudson Executive Investment Corp. III 20211012 0 9.9 9.9 9.9 9.9 800 9.9
HIIIW.US Hudson Executive Investment Corp. III 20211012 0 0.7601 0.82 0.76 0.82 82414 0.82 up up correct
HIMX.US Himax Technologies Inc 20211012 0 10.37 10.5 10.11 10.32 1848400 10.32 down up incorrect
HITI.US High Tide Inc. Common Shares 20211012 0 5.79 5.92 5.645 5.77 187300 5.77 down up incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20211012 0 3.05 3.06 2.85 2.89 4954500 2.89 down down correct
HJLI.US Hancock Jaffe Laboratories Inc 20211012 0 9.33 9.84 9.33 9.75 43617 9.75 up down incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20211012 0 9.72 9.77 9.72 9.77 102900 9.77 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20211012 0 9.91 9.95 9.91 9.935 511300 9.935 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20211012 0 0.6622 0.6622 0.66 0.6603 4287 0.6603 down down correct
HLBZ.US Helbiz Inc 20211012 0 10.49 10.81 10.26 10.65 254100 10.65 up up correct
HLBZW.US Helbiz Inc 20211012 0 1.4 1.5 1.31 1.47 46630 1.47 up up correct
HLG.US Hailiang Education Group Inc 20211012 0 32 32.01 31.25 31.425 4300 31.425 down down correct
HLIT.US Harmonic Inc 20211012 0 9 9.2 8.82 9.16 868000 9.16 up down incorrect
HLMN.US Hillman Solutions Corp 20211012 0 10.99 11 10.83 10.92 549700 10.92 down down correct
HLMNW.US HLMNW 20211012 0 2.465 2.5 2.31 2.45 9700 2.45 down down correct
HLNE.US Hamilton Lane Incorporated 20211012 0 88.95 89.17 87.43 87.52 95244 87.2254 down down correct
HLTH.US Cue Health Inc. Common Stock 20211012 0 10.9 11.08 9.95 9.97 865600 9.97 down down correct
HLXA.US Helix Acquisition Corp 20211012 0 9.975 9.98 9.975 9.98 4700 9.98 up up correct
HMCO.US HumanCo Acquisition Corp 20211012 0 9.81 9.87 9.81 9.81 30600 9.81
HMCOU.US HumanCo Acquisition Corp 20211012 0 10.18 10.237 10.18 10.22 1000 10.22 up up correct
HMCOW.US Humanco Acquisition Corp 20211012 0 0.94 0.94 0.94 0.94 0 0.94
HMHC.US Houghton Mifflin Harcourt Company 20211012 0 13.37 13.855 13.36 13.74 603300 13.74 up up correct
HMNF.US HMN Financial Inc 20211012 0 23.26 23.5 23.26 23.5 1200 23.5 up up correct
HMPT.US Home Point Capital Inc 20211012 0 4.07 4.11 4.06 4.08 44328 4.0479 up up correct
HMST.US HomeStreet Inc 20211012 0 42.38 43.03 42.38 42.88 155234 42.6614 up up correct
HMTV.US Hemisphere Media Group Inc 20211012 0 11.85 11.9 11.75 11.9 26600 11.9 up up correct
HNNA.US Hennessy Advisors Inc 20211012 0 10.06 10.06 9.96 9.96 1865 9.8388 down up incorrect
HNRG.US Hallador Energy Company 20211012 0 3.98 3.99 3.42 3.53 1432400 3.53 down down correct
HNST.US The Honest Company Inc 20211012 0 9.45 9.46 9.13 9.22 756100 9.22 down down correct
HOFT.US Hooker Furniture Corporation 20211012 0 26.43 26.77 26.17 26.59 38892 26.3638 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20211012 0 2.52 2.6 2.514 2.57 970900 2.57 up up correct
HOFVW.US Hall of Fame Village LLC 20211012 0 0.664 0.664 0.6 0.618 12005 0.618 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20211012 0 20 20.03 19.54 19.69 290300 19.69 down down correct
HOLX.US Hologic Inc 20211012 0 70.22 70.59 69.74 69.83 1148600 69.83 down down correct
HON.US Honeywell International Inc 20211012 0 215.7 216.24 213.93 214.33 1383809 213.4077 down up incorrect
HONE.US HarborOne Bancorp Inc 20211012 0 14.03 14.17 13.9 14.15 101227 14.15 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20211012 0 42 42.05 40.5 40.53 3718000 40.53 down down correct
HOOK.US HOOKIPA Pharma Inc 20211012 0 5.27 5.328 5.17 5.27 114000 5.27
HOPE.US Hope Bancorp Inc 20211012 0 14.54 14.695 14.42 14.67 315908 14.5317 up down incorrect
HOTH.US Hoth Therapeutics Inc 20211012 0 1.15 1.29 1.145 1.16 744700 1.16 up up correct
HOWL.US Werewolf Therapeutics Inc 20211012 0 16.04 16.65 15.5 15.96 12700 15.96 down up incorrect
HPK.US HighPeak Energy Inc 20211012 0 11.73 11.73 11.32 11.46 13700 11.4351 down down correct
HPKEW.US HighPeak Energy Inc 20211012 0 2.725 2.725 2.53 2.54 2766 2.54 down up incorrect
HPLTU.US Home Plate Acquisition Corp 20211012 0 9.92 9.92 9.92 9.92 156300 9.92
HQI.US HireQuest Inc 20211012 0 19.62 19.89 18.68 19.8 6900 19.7465 up down incorrect
HQY.US HealthEquity Inc 20211012 0 64.65 65.17 64.135 64.53 194800 64.53 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20211012 0 35.53 36.47 35.075 36.02 247600 36.02 up up correct
HROW.US Harrow Health Inc 20211012 0 9.81 10.03 9.73 9.97 67000 9.97 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20211012 0 26.35 26.35 26.26 26.3 9100 25.7627 down up incorrect
HRTX.US Heron Therapeutics Inc 20211012 0 10.5 10.625 10.4 10.42 709434 10.42 down up incorrect
HRZN.US Horizon Technology Finance Corporation 20211012 0 16.9 17.1 16.86 16.97 97751 16.6329 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20211012 0 9.839 9.86 9.83 9.835 1200 9.835 down up incorrect
HSDT.US Helius Medical Technologies Inc 20211012 0 13.75 14.487 13.5 14.05 9700 14.05 up up correct
HSIC.US Henry Schein Inc 20211012 0 79.36 79.93 78.25 78.5 730800 78.5 down down correct
HSII.US Heidrick & Struggles International Inc 20211012 0 48.35 49.105 48.2 48.86 70844 48.7082 up up correct
HSKA.US Heska Corporation 20211012 0 253.6 260.24 253.6 256.22 27900 256.22 up down incorrect
HSON.US Hudson Global Inc 20211012 0 15.97 15.97 15.97 15.97 400 15.97
HSQBX.US HSQBX 20211012 0 25.8 25.8 25.8 25.8 0 25.8
HSQIX.US Henderson International Select Equity I 20211012 0 25.79 25.79 25.79 25.79 0 25.79
HST.US Host Hotels & Resorts Inc 20211012 0 16.47 16.675 16.44 16.56 4844143 16.56 up down incorrect
HSTM.US HealthStream Inc 20211012 0 28.21 28.62 28.12 28.42 37300 28.42 up up correct
HSTO.US Histogen Inc 20211012 0 0.7 0.73 0.7 0.73 189000 0.73 up up correct
HTBI.US HomeTrust Bancshares Inc 20211012 0 29.62 29.62 29.06 29.41 28842 29.3254 down down correct
HTBK.US Heritage Commerce Corp 20211012 0 11.69 11.75 11.6 11.69 61564 11.5664
HTBX.US Heat Biologics Inc 20211012 0 5.82 5.91 5.75 5.81 243800 5.81 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20211012 0 5.64 5.8 5.64 5.77 13100 5.77 up up correct
HTHT.US Huazhu Group Limited 20211012 0 49.32 50.42 48.95 49.32 1852100 49.32
HTIA.US Healthcare Trust Inc 20211012 0 25.7 25.7 25.294 25.536 1900 25.536 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20211012 0 25.1 25.28 25.08 25.27 37900 25.27 up up correct
HTLD.US Heartland Express Inc 20211012 0 15.99 16.11 15.94 15.99 209455 15.9711
HTLF.US Heartland Financial USA Inc 20211012 0 49.93 50.22 49.5475 49.92 69230 49.6636 down down correct
HTLFP.US Heartland Financial USA Inc 20211012 0 28.1 28.25 27.99 28.25 2300 27.8073 up up correct
HTOO.US Fusion Fuel Green PLC 20211012 0 11.3 11.56 11 11.33 44100 11.33 up up correct
HTOOW.US Fusion Fuel Green PLC 20211012 0 3.65 3.81 3.52 3.81 7800 3.81 up up correct
HUBG.US Hub Group Inc 20211012 0 70.61 71.55 70.41 71.48 98300 71.48 up up correct
HUDI.US Huadi International Group Co. Ltd 20211012 0 4.57 5.1 4.3 5.01 382800 5.01 up up correct
HUGE.US FSD Pharma Inc 20211012 0 1.46 1.5 1.45 1.49 124900 1.49 up up correct
HUIZ.US Huize Holding Limited 20211012 0 2.29 2.38 2.18 2.21 80900 2.21 down down correct
HUMA.US Humacyte Inc 20211012 0 10.41 10.86 9.95 10.05 217600 10.05 down down correct
HUMAW.US Humacyte Inc 20211012 0 2.7 2.74 2.6 2.6 8396 2.6 down down correct
HURC.US Hurco Companies Inc 20211012 0 33.1168 33.1168 32.64 33.05 6513 32.8961 down down correct
HURN.US Huron Consulting Group Inc 20211012 0 50.81 51.29 50.72 51 65000 51 up up correct
HUSN.US Hudson Capital Inc 20211012 0 2.52 2.52 2.44 2.45 11700 2.45 down up incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20211012 0 10.7 10.77 9.97 10.1 8003000 10.1 down down correct
HVBC.US HV Bancorp Inc 20211012 0 22 22.2 22 22.2 600 22.2 up up correct
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20211012 0 3.045 3.06 2.85 2.89 4954512 2.89 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20211012 0 23.39 23.395 23.31 23.3117 2802 23.1667 down down correct
HWC.US Hancock Whitney Corporation 20211012 0 48.35 48.71 48.09 48.61 191726 48.3415 up up correct
HWCPZ.US HWCPZ 20211012 0 27.815 27.93 27.757 27.92 2800 27.5203 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20211012 0 9.737 9.737 9.71 9.72 35200 9.72 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20211012 0 9.95 9.95 9.922 9.922 35300 9.922 down up incorrect
HWELW.US Healthwell Acquisition Corp. I Warrant 20211012 0 0.578 0.578 0.47 0.5 22407 0.5 down down correct
HWKN.US Hawkins Inc 20211012 0 36.97 37.42 36.8 37.36 13514 37.2303 up up correct
HWKZ.US UN 20211012 0 9.86 9.95 9.85 9.9 29405 9.9 up up correct
HX.US Xiaobai Maimai Inc 20211012 0 3.3 4.405 3.3 3.82 2006900 3.82 up up correct
HYAC.US Haymaker Acquisition Corp. III 20211012 0 9.73 9.755 9.68 9.74 30400 9.74 up down incorrect
HYACU.US Haymaker Acquisition Corp. III 20211012 0 9.91 9.99 9.84 9.91 50800 9.91
HYACW.US Haymaker Acquisition Corp. III 20211012 0 0.8001 0.8001 0.8 0.8 8012 0.8 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20211012 0 37.1 38.65 37.02 38.38 365100 38.38 up up correct
HYMC.US Hycroft Mining Holding Corporation 20211012 0 1.5 1.64 1.496 1.64 106500 1.64 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20211012 0 0.27 0.27 0.265 0.265 4175 0.265 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20211012 0 0.32 0.32 0.2801 0.29 22314 0.29 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20211012 0 0.3003 0.3098 0.277 0.3098 6377 0.3098 up up correct
HYRE.US HyreCar Inc 20211012 0 7.82 8.1 7.82 8.03 212200 8.03 up down incorrect
HYZN.US Decarbonization Plus Acquisition Corp 20211012 0 5.78 6.225 5.5 6.2 2678100 6.2 up up correct
HYZNW.US HYZON Motors Inc 20211012 0 1.35 1.44 1.22 1.29 323333 1.29 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20211012 0 114.13 115.24 113.11 113.33 730500 113.33 down down correct
IART.US Integra LifeSciences Holdings Corporation 20211012 0 66.62 66.97 66.12 66.31 288700 66.31 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20211012 0 22.07 22.41 21.79 22.04 89900 22.04 down down correct
IBCP.US Independent Bank Corporation 20211012 0 21.85 21.88 21.7 21.81 35757 21.6158 down down correct
IBEX.US IBEX Limited 20211012 0 17.05 17.55 17 17.45 8400 17.45 up up correct
IBKR.US Interactive Brokers Group Inc 20211012 0 71.9 73.31 71.43 71.76 762392 71.6648 down down correct
IBOC.US International Bancshares Corporation 20211012 0 40.74 41.43 40.56 41.08 150600 41.08 up up correct
IBRX.US ImmunityBio Inc 20211012 0 9.71 9.809 9.22 9.25 857400 9.25 down down correct
IBTX.US Independent Bank Group Inc 20211012 0 72.4 72.8 71.5 72.53 58694 72.1769 up up correct
ICAD.US iCAD Inc 20211012 0 10.59 11.11 10.43 10.65 130200 10.65 up down incorrect
ICBK.US County Bancorp Inc 20211012 0 36.6199 36.6199 36.6199 36.6199 463 36.52
ICCC.US ImmuCell Corporation 20211012 0 9.15 9.37 9 9.04 3200 9.04 down down correct
ICCH.US ICC Holdings Inc 20211012 0 16.31 16.5 16.31 16.5 1100 16.5 up up correct
ICCM.US Icecure Medical 20211012 0 7.14 7.24 6.9 6.95 9600 6.95 down down correct
ICFI.US ICF International Inc 20211012 0 96.65 97.25 95.8016 96.72 30784 96.5916 up up correct
ICHR.US Ichor Holdings Ltd 20211012 0 40.21 40.25 39.01 39.42 111800 39.42 down down correct
ICLK.US iClick Interactive Asia Group Limited 20211012 0 6.29 6.59 6.1 6.3 716900 6.3 up up correct
ICLR.US ICON Public Limited Company 20211012 0 266.5 266.86 262.18 264.75 286300 264.75 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20211012 0 5.45 5.45 5.412 5.42 16081 5.2711 down down correct
ICPT.US Intercept Pharmaceuticals Inc 20211012 0 16.13 17.64 16.13 17.56 1196500 17.56 up up correct
ICUI.US ICU Medical Inc 20211012 0 224.7 231.65 224.21 230.59 136700 230.59 up up correct
ICVX.US Icosavax Inc. Common Stock 20211012 0 27.34 27.82 23 24.83 206200 24.83 down down correct
IDBA.US IDEX Biometrics ASA 20211012 0 19.91 19.91 19.91 19.91 0 19.91
IDCC.US InterDigital Inc 20211012 0 67.36 67.66 66.75 66.93 125260 66.93 down down correct
IDEX.US Ideanomics Inc 20211012 0 1.86 1.93 1.84 1.9 5053856 1.9 up up correct
IDN.US Intellicheck Inc 20211012 0 8.34 8.45 8.2816 8.4 22008 8.4 up up correct
IDRA.US Idera Pharmaceuticals Inc 20211012 0 1 1.01 0.99 1 255600 1
IDXX.US IDEXX Laboratories Inc 20211012 0 619.5 621.23 613.33 615.91 287400 615.91 down up incorrect
IDYA.US IDEAYA Biosciences Inc 20211012 0 25.88 26.3 24.73 25.25 507800 25.25 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20211012 0 10.22 10.51 10.205 10.32 369900 10.32 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20211012 0 0.9225 0.9899 0.8904 0.9599 11113 0.9599 up down incorrect
IEP.US Icahn Enterprises L.P 20211012 0 54.75 54.95 54.5 54.7 165821 52.7831 down down correct
IESC.US IES Holdings Inc 20211012 0 45.91 46.9 45.91 46.6 19800 46.6 up down incorrect
IFBD.US Infobird Co. Ltd 20211012 0 2.15 2.19 2.1 2.17 53600 2.17 up up correct
IFMK.US iFresh Inc 20211012 0 0.873 0.885 0.851 0.87 29200 0.87 down down correct
IFRX.US InflaRx N.V 20211012 0 2.64 2.64 2.37 2.4 669500 2.4 down down correct
IGAC.US IG Acquisition Corp 20211012 0 9.791 9.8 9.79 9.79 4342 9.79 down down correct
IGACU.US IG Acquisition Corp 20211012 0 10.185 10.21 10.171 10.18 2300 10.18 down down correct
IGACW.US IG Acquisition Corp 20211012 0 0.811 0.8349 0.7876 0.8099 226792 0.8099 down down correct
IGIC.US International General Insurance Holdings Ltd 20211012 0 8.67 8.67 8.42 8.42 1800 8.42 down down correct
IGICW.US International General Insurance Holdings Ltd 20211012 0 0.7495 0.75 0.7495 0.75 1100 0.75 up up correct
IGMS.US IGM Biosciences Inc 20211012 0 61.93 65.083 61.1 61.25 90400 61.25 down down correct
IGNY.US Ignyte Acquisition Corp 20211012 0 9.76 9.8 9.76 9.8 1500 9.8 up up correct
IGNYU.US Ignyte Acquisition Corp 20211012 0 10.1 10.1 10.1 10.1 900 10.1
IGNYW.US Ignyte Acquisition Corp 20211012 0 0.6499 0.7098 0.6499 0.7098 21000 0.7098 up up correct
IHRT.US iHeartMedia Inc 20211012 0 22.26 22.585 21.88 22.28 1304200 22.28 up up correct
III.US Information Services Group Inc 20211012 0 7.52 7.58 7.47 7.52 108022 7.491
IIII.US INSU Acquisition Corp. III 20211012 0 9.79 9.8 9.78 9.8 4500 9.8 up up correct
IIIIU.US INSU Acquisition Corp. III 20211012 0 9.98 9.98 9.98 9.98 0 9.98
IIIIW.US INSU Acquisition Corp. III 20211012 0 0.8 0.91 0.8 0.91 26700 0.91 up up correct
IIIV.US i3 Verticals Inc 20211012 0 24 24.29 23.84 24.09 237800 24.09 up up correct
IIN.US IntriCon Corporation 20211012 0 17.15 17.51 16.77 17.03 20300 17.03 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20211012 0 2.6 2.64 2.451 2.54 344800 2.54 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20211012 0 0.72 0.75 0.72 0.75 600 0.75 up up correct
IIVI.US II 20211012 0 55.19 55.46 54.35 55.1 1535100 55.1 down down correct
IIVIP.US II 20211012 0 234.005 237.45 234.005 236.66 26900 234.1183 up down incorrect
IKNA.US Ikena Oncology Inc 20211012 0 12.47 12.47 11.03 11.11 33700 11.11 down down correct
IKNX.US IKONICS Corporation 20211012 0 29.87 29.87 27.68 28.09 22100 28.09 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20211012 0 1.86 1.94 1.82 1.94 103800 1.94 up up correct
ILMN.US Illumina Inc 20211012 0 409.47 412.09 400.1 404.4 653700 404.4 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20211012 0 26.92 27.28 26.84 27.02 250800 27.02 up up correct
IMAB.US I 20211012 0 67.3 67.61 65 65.1 901100 65.1 down down correct
IMAC.US IMAC Holdings Inc 20211012 0 1.3 1.4 1.24 1.29 92800 1.29 down down correct
IMACW.US IMAC Holdings Inc 20211012 0 0.35 0.3831 0.35 0.3831 1837 0.3831 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20211012 0 9.86 9.87 9.82 9.86 65600 9.86
IMAQR.US International Media Acquisition Corp. Rights 20211012 0 0.448 0.448 0.15 0.15 50322 0.15 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20211012 0 10.1165 10.305 10.1165 10.305 380 10.305 up up correct
IMAQW.US International Media Acquisition Corp. Warrants 20211012 0 0.29 0.3298 0.27 0.277 13315 0.277 down down correct
IMBI.US iMedia Brands Inc 20211012 0 5.5 5.74 5.5 5.68 51200 5.68 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20211012 0 24.38 24.4 24.29 24.38 35090 24.38
IMCC.US IM Cannabis Corp 20211012 0 3.26 3.33 3.12 3.322 37800 3.322 up down incorrect
IMCR.US Immunocore Holdings plc 20211012 0 37.9 38.11 36.98 37.96 27400 37.96 up up correct
IMGN.US ImmunoGen Inc 20211012 0 5.96 6.1 5.9 5.95 994400 5.95 down up incorrect
IMGO.US Imago BioSciences Inc. Common stock 20211012 0 21.85 22.36 21.58 22.17 115400 22.17 up up correct
IMKTA.US Ingles Markets Incorporated 20211012 0 67.55 68.37 67.5 68.05 55972 68.05 up up correct
IMMP.US Immutep Limited 20211012 0 3.94 3.94 3.85 3.88 164300 3.88 down down correct
IMMR.US Immersion Corporation 20211012 0 6.78 6.89 6.69 6.78 147000 6.78
IMNM.US Immunome Inc 20211012 0 17.65 17.99 17.26 17.42 65500 17.42 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20211012 0 32.32 32.36 31.44 31.47 66100 31.47 down up incorrect
IMPL.US Impel NeuroPharma Inc 20211012 0 10.43 10.51 9.751 10.135 449800 10.135 down down correct
IMRA.US IMARA Inc 20211012 0 3.89 3.97 3.86 3.95 47600 3.95 up up correct
IMRN.US Immuron Limited 20211012 0 3.75 3.789 3.68 3.75 65200 3.75
IMRNW.US Immuron Ltd 20211012 0 0.85 0.92 0.85 0.9183 1887 0.9183 up up correct
IMRX.US Immuneering Corporation 20211012 0 23.491 23.64 21.36 21.72 136300 21.72 down down correct
IMTE.US Integrated Media Technology Limited 20211012 0 4.5 5.08 4.3 4.91 206600 4.91 up up correct
IMTX.US Immatics N.V 20211012 0 13.47 13.9 13.3 13.55 147100 13.55 up up correct
IMTXW.US immatics biotechnologies GmbH 20211012 0 4.01 4.46 4.01 4.15 47407 4.15 up up correct
IMUX.US Immunic Inc 20211012 0 8.06 8.42 8.028 8.25 166100 8.25 up up correct
IMV.US IMV Inc 20211012 0 1.54 1.64 1.54 1.61 181200 1.61 up up correct
IMVT.US Immunovant Inc 20211012 0 9.124 9.35 9.01 9.3 397600 9.3 up up correct
IMXI.US International Money Express Inc 20211012 0 16.52 16.79 16.26 16.69 85600 16.69 up up correct
INAB.US IN8bio Inc. Common Stock 20211012 0 6.15 6.39 6.1 6.28 10700 6.28 up up correct
INBK.US First Internet Bancorp 20211012 0 31.5 31.73 31.31 31.73 12011 31.6898 up up correct
INBKZ.US INBKZ 20211012 0 26.95 26.99 26.95 26.95 700 26.5715
INBX.US Inhibrx Inc 20211012 0 33.35 36.57 31.71 33.68 1921000 33.68 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20211012 0 7.12 7.24 7.01 7.13 145900 7.13 up up correct
INCY.US Incyte Corporation 20211012 0 64.88 65.22 64.2 64.36 1142200 64.36 down down correct
INDB.US Independent Bank Corp 20211012 0 81.46 82.1 80.91 81.08 147676 80.5938 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20211012 0 11.41 11.63 11.12 11.23 480800 11.23 down up incorrect
INDIW.US indie Semiconductor Inc. Warrant 20211012 0 3.45 3.45 3.27 3.33 27195 3.33 down up incorrect
INDP.US Indaptus Therapeutics Inc 20211012 0 7.25 7.7 7.22 7.55 234600 7.55 up up correct
INDT.US INDUS Realty Trust Inc 20211012 0 65.69 66.45 65.05 65.98 18500 65.8468 up up correct
INFI.US Infinity Pharmaceuticals Inc 20211012 0 2.88 2.9 2.74 2.76 1103700 2.76 down down correct
INFN.US Infinera Corporation 20211012 0 7.88 8.04 7.83 7.99 1768800 7.99 up up correct
INGN.US Inogen Inc 20211012 0 41.67 41.96 41.11 41.76 96900 41.76 up up correct
INKA.US KludeIn I Acquisition Corp 20211012 0 9.82 9.82 9.82 9.82 0 9.82
INKAU.US KludeIn I Acquisition Corp 20211012 0 10.07 10.07 10.07 10.07 0 10.07
INKAW.US Kludein I Acquisition Corp 20211012 0 0.59 0.6 0.59 0.5997 1559 0.5997 up down incorrect
INM.US InMed Pharmaceuticals Inc 20211012 0 1.51 1.53 1.43 1.47 156700 1.47 down down correct
INMB.US INmune Bio Inc 20211012 0 17.99 18.6 17.94 18.43 125100 18.43 up up correct
INMD.US InMode Ltd 20211012 0 77 78.86 73.23 75.44 3830800 75.44 down down correct
INN.US PF 20211012 0 25.8471 26.0694 25.7785 25.7785 4353 25.7785 down down correct
INNV.US InnovAge Holding Corp 20211012 0 6.4 6.54 6.2 6.38 515300 6.38 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20211012 0 6.94 6.98 6.8 6.92 2225800 6.92 down down correct
INOD.US Innodata Inc 20211012 0 9.85 10 9.84 9.94 30100 9.94 up up correct
INOV.US Inovalon Holdings Inc 20211012 0 40.72 40.8 40.67 40.71 302700 40.71 down down correct
INPX.US Inpixon 20211012 0 0.73 0.77 0.725 0.761 1521200 0.761 up up correct
INSE.US Inspired Entertainment Inc 20211012 0 13 13.89 12.89 13.39 2436600 13.39 up down incorrect
INSG.US Inseego Corp 20211012 0 6.35 6.46 6.28 6.37 547600 6.37 up down incorrect
INSM.US Insmed Incorporated 20211012 0 29.3 29.62 29 29.32 656600 29.32 up up correct
INTA.US Intapp Inc. Common Stock 20211012 0 23.31 23.77 22.5 23.5 133300 23.5 up up correct
INTC.US Intel Corporation 20211012 0 53.57 53.72 52.01 52.17 32784309 51.8102 down down correct
INTG.US The InterGroup Corporation 20211012 0 42.7 45.65 42.7 45.65 6800 45.65 up up correct
INTU.US Intuit Inc 20211012 0 527.02 533.4 524.14 527.05 873000 527.05 up up correct
INTZ.US Intrusion Inc 20211012 0 3.62 3.69 3.5 3.53 119200 3.53 down down correct
INVA.US Innoviva Inc 20211012 0 17.18 17.35 17.03 17.25 511500 17.25 up up correct
INVE.US Identiv Inc 20211012 0 18.83 18.83 17.52 18.49 170900 18.49 down up incorrect
INVO.US INVO Bioscience Inc 20211012 0 3.65 3.69 3.456 3.59 43300 3.59 down down correct
INVZ.US Innoviz Technologies Ltd 20211012 0 4.91 4.922 4.72 4.91 547500 4.91
INVZW.US Innoviz Technologies Ltd 20211012 0 1.06 1.1079 1 1.05 91248 1.05 down down correct
INZY.US Inozyme Pharma Inc 20211012 0 10.36 10.75 9.88 9.89 182400 9.89 down down correct
IONM.US Assure Holdings Corp. Common Stock 20211012 0 7 7.78 7 7.5 18400 7.5 up up correct
IONS.US Ionis Pharmaceuticals Inc 20211012 0 33.97 34.48 33.84 34.01 606300 34.01 up down incorrect
IOSP.US Innospec Inc 20211012 0 84.4 85.35 84.33 84.91 51990 84.3758 up up correct
IOVA.US Iovance Biotherapeutics Inc 20211012 0 26.39 27 26 26.97 1139400 26.97 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20211012 0 6.19 6.2 5.95 6.12 37500 6.12 down up incorrect
IPAR.US Inter Parfums Inc 20211012 0 77.18 77.9 77.18 77.66 70046 77.4532 up up correct
IPAXU.US Inflection Point Acquisition Corp. Units 20211012 0 9.865 9.9 9.86 9.87 190900 9.87 up up correct
IPDN.US Professional Diversity Network Inc 20211012 0 1.41 1.52 1.41 1.43 1241130 1.43 up up correct
IPGP.US IPG Photonics Corporation 20211012 0 159.16 159.63 156.83 157.25 420100 157.25 down down correct
IPHA.US Innate Pharma S.A 20211012 0 6.12 6.15 5.92 5.96 83500 5.96 down up incorrect
IPLDP.US Interstate Power and Light Company 20211012 0 25.77 25.77 25.6 25.64 1700 25.3166 down up incorrect
IPOF.US WT 20211012 0 10.15 10.19 10.11 10.14 681200 10.14 down down correct
IPSC.US Century Therapeutics Inc. 20211012 0 16.5 18.44 16.5 17.67 226800 17.67 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20211012 0 9.69 9.69 9.69 9.69 200000 9.69
IPVIU.US InterPrivate IV InfraTech Partners Inc 20211012 0 9.87 9.9 9.87 9.885 51600 9.885 up up correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20211012 0 0.7599 0.76 0.7599 0.76 477 0.76 up down incorrect
IPW.US iPower Inc. 20211012 0 3.06 3.09 2.9 2.93 55400 2.93 down down correct
IPWR.US Ideal Power Inc 20211012 0 14.06 14.2 13.75 14.18 30200 14.18 up up correct
IQ.US iQIYI Inc 20211012 0 8.93 9.23 8.85 9.23 5010300 9.23 up up correct
IRBT.US iRobot Corporation 20211012 0 79.79 82.33 79.46 81.14 227500 81.14 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20211012 0 2.5 2.63 2.44 2.54 77200 2.54 up down incorrect
IRDM.US Iridium Communications Inc 20211012 0 37.23 38.12 37.19 37.95 472000 37.95 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20211012 0 103 103.5 102 102.5 21002 102.5 down down correct
IRIX.US IRIDEX Corporation 20211012 0 7.68 7.85 7.5 7.53 78000 7.53 down down correct
IRMD.US IRadimed Corporation 20211012 0 35.78 36.168 34.73 34.99 10900 34.99 down down correct
IROQ.US IF Bancorp Inc 20211012 0 22.25 22.25 22.25 22.25 0 22.25
IRTC.US iRhythm Technologies Inc 20211012 0 65.34 68.59 65.17 68.46 367500 68.46 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20211012 0 13.83 14.03 13.79 13.85 733200 13.85 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20211012 0 9.97 10.02 9.97 10.01 126200 10.01 up up correct
ISBC.US Investors Bancorp Inc 20211012 0 15.51 15.64 15.38 15.6 650704 15.46 up up correct
ISEE.US IVERIC bio Inc 20211012 0 16.26 16.75 15.94 16.04 832800 16.04 down down correct
ISIG.US Insignia Systems Inc 20211012 0 7.29 7.48 7.29 7.47 2800 7.47 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20211012 0 9.82 9.82 9.82 9.82 6076 9.82
ISLEW.US Isleworth Healthcare Acquisition Corp 20211012 0 0.5389 0.5389 0.53 0.5322 53599 0.5322 down down correct
ISO.US IsoPlexis Corp 20211012 0 12.48 13.21 11.5 11.77 347243 11.77 down down correct
ISPC.US iSpecimen Inc. Common Stock 20211012 0 5.35 5.38 5.14 5.38 46000 5.38 up up correct
ISRG.US Intuitive Surgical Inc 20211012 0 328 329.1 321.88 324.45 1276900 324.45 down down correct
ISSC.US Innovative Solutions and Support Inc 20211012 0 6.7 6.94 6.7 6.86 4400 6.86 up up correct
ISTR.US Investar Holding Corporation 20211012 0 21.45 21.5 21.08 21.15 15456 21.0577 down down correct
ISUN.US iSun Inc 20211012 0 8.62 9.23 8.41 8.82 112619 8.82 up up correct
ITCI.US Intra 20211012 0 37.37 38.06 37.245 37.83 268700 37.83 up up correct
ITHX.US ITHAX Acquisition Corp 20211012 0 9.75 9.75 9.75 9.75 0 9.75
ITHXU.US ITHAX Acquisition Corp 20211012 0 9.965 9.965 9.958 9.958 500 9.958 down down correct
ITHXW.US ITHAX Acquisition Corp 20211012 0 0.55 0.56 0.55 0.56 14795 0.56 up up correct
ITI.US Iteris Inc 20211012 0 5.23 5.3 5.18 5.28 100600 5.28 up up correct
ITIC.US Investors Title Company 20211012 0 185.25 189.45 185.25 187.6 1309 172.7637 up down incorrect
ITMR.US Itamar Medical Ltd 20211012 0 30.43 30.45 30.22 30.43 130000 30.43
ITOS.US iTeos Therapeutics Inc 20211012 0 27.01 27.28 26.25 26.67 132600 26.67 down down correct
ITQ.US Itiquira Acquisition Corp 20211012 0 9.74 9.74 9.74 9.74 0 9.74
ITQRU.US Itiquira Acquisition Corp 20211012 0 9.98 9.98 9.98 9.98 0 9.98
ITRI.US Itron Inc 20211012 0 73 73.73 72.84 73.29 257000 73.29 up up correct
ITRM.US Iterum Therapeutics plc 20211012 0 0.535 0.543 0.522 0.532 1989000 0.532 down down correct
ITRN.US Ituran Location and Control Ltd 20211012 0 27.86 27.86 27.0801 27.09 23463 26.9413 down down correct
IVA.US Inventiva S.A 20211012 0 13.31 13.68 13.31 13.68 3300 13.68 up up correct
IVAC.US Intevac Inc 20211012 0 4.76 4.8 4.62 4.78 66400 4.78 up down incorrect
IXAQU.US IX Acquisition Corp. Unit 20211012 0 10.01 10.01 9.89 9.9 131400 9.9 down down correct
IZEA.US IZEA Worldwide Inc 20211012 0 1.87 1.99 1.87 1.93 912100 1.93 up up correct
JACK.US Jack in the Box Inc 20211012 0 97.47 97.94 95.84 96.15 223121 95.6537 down down correct
JAGX.US Jaguar Health Inc 20211012 0 2.1 2.16 2.05 2.08 1186200 2.08 down down correct
JAKK.US JAKKS Pacific Inc 20211012 0 11.75 12.05 11.55 11.84 107000 11.84 up up correct
JAMF.US Jamf Holding Corp 20211012 0 40.27 41.07 39.88 40.96 420500 40.96 up up correct
JAN.US JanOne Inc 20211012 0 5.88 6.09 5.81 6.04 159400 6.04 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20211012 0 19.07 20.54 18.96 20.05 44000 20.05 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20211012 0 9.7 9.7 9.7 9.7 2900 9.7
JAQCU.US Jupiter Acquisition Corp 20211012 0 9.97 9.97 9.84 9.936 1400 9.936 down up incorrect
JAQCW.US Jupiter Acquisition Corporation Warrants 20211012 0 0.5225 0.5225 0.42 0.5 5197 0.5 down up incorrect
JAZZ.US Jazz Pharmaceuticals plc 20211012 0 137.23 138.03 134.81 135.05 504900 135.05 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20211012 0 169.35 171.62 168.18 170.39 679550 170.1284 up up correct
JBLU.US JetBlue Airways Corporation 20211012 0 15.47 15.85 15.33 15.82 7256000 15.82 up down incorrect
JBSS.US John B. Sanfilippo & Son Inc 20211012 0 83.23 84.38 83.12 83.65 23300 83.65 up up correct
JCIC.US Jack Creek Investment Corp 20211012 0 9.73 9.75 9.73 9.75 11900 9.75 up up correct
JCICU.US Jack Creek Investment Corp 20211012 0 10.02 10.02 10.02 10.02 0 10.02
JCICW.US Jack Creek Investment Corp 20211012 0 0.58 0.62 0.58 0.6 5823 0.6 up up correct
JCS.US Communications Systems Inc 20211012 0 8.36 8.55 8.315 8.41 126839 4.9224 up up correct
JCTCF.US Jewett 20211012 0 10.48 10.68 10.12 10.59 12400 10.59 up up correct
JD.US JD.com Inc 20211012 0 77.9 79.403 77.77 78.41 8772800 78.41 up up correct
JFIN.US Jiayin Group Inc 20211012 0 3.99 4.07 3.906 3.97 44000 3.97 down down correct
JFU.US 9F Inc 20211012 0 1.75 1.76 1.61 1.63 396600 1.63 down down correct
JG.US Aurora Mobile Limited 20211012 0 1.59 1.6 1.52 1.57 294700 1.57 down down correct
JJSF.US J & J Snack Foods Corp 20211012 0 153.01 153.79 150.91 151.35 33188 150.7245 down down correct
JKHY.US Jack Henry & Associates Inc 20211012 0 165.2 165.91 163.325 163.79 338903 163.2808 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20211012 0 10.1 10.11 10.1 10.11 19954 10.11 up up correct
JMPNZ.US JMPNZ 20211012 0 25.197 25.21 25.197 25.2 400 25.2 up up correct
JNCE.US Jounce Therapeutics Inc 20211012 0 8.1 8.45 8.04 8.19 847500 8.19 up up correct
JOAN.US JOANN Inc 20211012 0 10.37 10.73 10.31 10.72 280600 10.6139 up up correct
JOBS.US 51job Inc 20211012 0 69.2 69.6 69 69.32 203100 69.32 up down incorrect
JOFF.US JOFF Fintech Acquisition Corp 20211012 0 9.76 9.77 9.76 9.77 400 9.77 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20211012 0 9.94 9.94 9.94 9.94 500 9.94
JOFFW.US JOFF Fintech Acquisition Corp 20211012 0 0.67 0.67 0.67 0.67 217 0.67
JOUT.US Johnson Outdoors Inc 20211012 0 107.18 109.48 106.43 107.5 10800 107.1984 up down incorrect
JPM.US PM 20211012 0 24.82 24.95 24.79 24.9 602682 24.5521 up down incorrect
JRJC.US China Finance Online Co. Limited 20211012 0 5.69 6.35 5.69 6.07 85300 6.07 up up correct
JRSH.US Jerash Holdings (US) Inc 20211012 0 7.13 7.2179 6.91 6.92 25396 6.8732 down down correct
JRVR.US James River Group Holdings Ltd 20211012 0 38.1 38.35 38.02 38.16 156842 37.7192 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20211012 0 24.86 25.09 24.84 25.09 9400 25.09 up up correct
JSPR.US Jasper Therapeutics Inc 20211012 0 7.89 8.28 7.11 7.21 409100 7.21 down down correct
JSPRW.US Jasper Therapeutics Inc 20211012 0 1.15 1.255 1.13 1.23 2527 1.23 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20211012 0 9.726 9.726 9.726 9.726 200 9.726
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20211012 0 10.13 10.13 10.13 10.13 0 10.13
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20211012 0 1.12 1.12 1.12 1.12 1658 1.12
JUPW.US Jupiter Wellness Inc 20211012 0 1.705 1.93 1.7 1.87 2563700 1.87 up up correct
JUPWW.US Jupiter Wellness Inc 20211012 0 0.6802 0.8 0.6802 0.8 5683 0.8 up up correct
JVA.US Coffee Holding Co. Inc 20211012 0 4.59 4.74 4.53 4.62 51700 4.62 up down incorrect
JWEL.US Jowell Global Ltd 20211012 0 5.69 5.94 5.66 5.94 59706 5.94 up up correct
JYAC.US Jiya Acquisition Corp 20211012 0 9.75 9.75 9.75 9.75 0 9.75
JYNT.US The Joint Corp 20211012 0 80.42 83.31 80.42 80.99 129200 80.99 up down incorrect
JZXN.US Jiuzi Holdings Inc 20211012 0 2.05 2.17 2.04 2.08 125000 2.08 up up correct
KAII.US Kismet Acquisition Two Corp 20211012 0 9.7 9.74 9.69 9.73 54400 9.73 up up correct
KAIIU.US Kismet Acquisition Two Corp 20211012 0 9.92 9.94 9.92 9.94 27500 9.94 up down incorrect
KAIIW.US Kismet Acquisition Two Corp 20211012 0 0.789 0.789 0.6477 0.74 5024 0.74 down down correct
KAIR.US Kairos Acquisition Corp 20211012 0 9.78 9.79 9.76 9.78 254800 9.78
KAIRU.US Kairos Acquisition Corp 20211012 0 10 10.03 10 10 440500 10
KAIRW.US Kairos Acquisition Corp 20211012 0 0.52 0.55 0.52 0.55 362163 0.55 up up correct
KALA.US Kala Pharmaceuticals Inc 20211012 0 2.35 2.36 2.25 2.3 1616900 2.3 down down correct
KALU.US Kaiser Aluminum Corporation 20211012 0 109.48 110.75 108.21 109.1 64115 109.1 down down correct
KALV.US KalVista Pharmaceuticals Inc 20211012 0 17.87 18 17.55 17.89 102100 17.89 up up correct
KARO.US Karooooo Ltd 20211012 0 32.5 33.048 32.5 32.75 23810 32.75 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20211012 0 1.26 1.26 1.22 1.23 281300 1.23 down down correct
KBAL.US Kimball International Inc 20211012 0 11.17 11.345 11.06 11.15 201992 11.0536 down down correct
KBNT.US Kubient Inc 20211012 0 3.1 3.14 2.99 3.02 49100 3.02 down up incorrect
KBNTW.US Kubient Inc 20211012 0 0.6936 0.75 0.67 0.72 13424 0.72 up up correct
KBSF.US KBS Fashion Group Limited 20211012 0 3.06 3.2 3 3.05 92745 3.05 down down correct
KC.US Kingsoft Cloud Holdings Limited 20211012 0 28 28.685 27.44 27.54 616900 27.54 down down correct
KDMN.US Kadmon Holdings Inc 20211012 0 8.95 9.01 8.87 8.9 2125200 8.9 down down correct
KDNY.US Chinook Therapeutics Inc 20211012 0 12.33 12.51 12.13 12.17 108700 12.17 down down correct
KDP.US Keurig Dr Pepper Inc 20211012 0 35.19 35.295 34.95 35.16 10416559 35.16 down down correct
KE.US Kimball Electronics Inc 20211012 0 28.1 28.26 27.944 28.14 55400 28.14 up down incorrect
KELYA.US Kelly Services Inc 20211012 0 20 20.43 19.73 19.88 97391 19.825 down up incorrect
KELYB.US Kelly Services Inc 20211012 0 19.9631 19.9631 19.9631 19.9631 351 19.9631
KEQU.US Kewaunee Scientific Corporation 20211012 0 13.26 13.26 13.26 13.26 0 13.26
KERN.US Akerna Corp 20211012 0 2.995 3.08 2.83 2.84 659100 2.84 down down correct
KERNW.US Akerna Corp 20211012 0 0.5001 0.53 0.4899 0.53 5333 0.53 up up correct
KFRC.US Kforce Inc 20211012 0 66.66 68.99 66.31 67.21 65412 66.9762 up up correct
KHC.US The Kraft Heinz Company 20211012 0 36.692 37.05 36.53 36.78 4657188 36.3693 up up correct
KIDS.US OrthoPediatrics Corp 20211012 0 57.67 59.195 56.45 58.54 94100 58.54 up up correct
KIII.US Kismet Acquisition Three Corp 20211012 0 9.71 9.73 9.71 9.73 197500 9.73 up down incorrect
KIIIU.US Kismet Acquisition Three Corp 20211012 0 9.84 9.9 9.82 9.87 35100 9.87 up up correct
KIIIW.US Kismet Acquisition Three Corp 20211012 0 0.5104 0.5104 0.51 0.51 6262 0.51 down up incorrect
KINS.US Kingstone Companies Inc 20211012 0 6.55 6.6 6.5486 6.6 6156 6.5472 up down incorrect
KINZ.US KINS Technology Group Inc 20211012 0 9.95 9.96 9.95 9.955 1200 9.955 up up correct
KINZU.US KINS Technology Group Inc 20211012 0 10.201 10.201 10.201 10.201 0 10.201
KINZW.US KINS Technology Group Inc 20211012 0 0.6497 0.6497 0.6497 0.6497 8 0.6497
KIRK.US Kirkland's Inc 20211012 0 21.44 21.96 21.25 21.41 366800 21.41 down up incorrect
KLAC.US KLA Corporation 20211012 0 327.51 328.29 317.99 319.55 855557 318.7202 down down correct
KLAQ.US KL Acquisition Corp 20211012 0 9.78 9.78 9.73 9.73 2400 9.73 down down correct
KLAQU.US KL Acquisition Corp 20211012 0 9.92 9.92 9.9 9.9 17700 9.9 down up incorrect
KLAQW.US KL Acquisition Corp 20211012 0 0.6349 0.6349 0.605 0.61 9552 0.61 down down correct
KLDO.US Kaleido Biosciences Inc 20211012 0 5.02 5.27 4.981 5.25 70900 5.25 up up correct
KLIC.US Kulicke and Soffa Industries Inc 20211012 0 51.8 51.8 49.26 49.69 1467105 49.5417 down down correct
KLTR.US Kaltura Inc. Common Stock 20211012 0 9.44 10.56 9.25 10.18 198500 10.18 up down incorrect
KLXE.US KLX Energy Services Holdings Inc 20211012 0 4.75 4.9 4.36 4.51 580200 4.51 down down correct
KMDA.US Kamada Ltd 20211012 0 5.19 5.25 5.17 5.24 35600 5.24 up down incorrect
KMPH.US KemPharm Inc 20211012 0 9 9.77 9 9.73 420800 9.73 up up correct
KNBE.US KnowBe4 Inc 20211012 0 22.25 22.445 21.25 22 338100 22 down down correct
KNDI.US Kandi Technologies Group Inc 20211012 0 4.38 4.48 4.37 4.47 396100 4.47 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20211012 0 11.47 11.84 11.44 11.48 149000 11.48 up up correct
KNSL.US Kinsale Capital Group Inc 20211012 0 164.14 166.08 162.44 162.77 58431 162.77 down down correct
KNTE.US Kinnate Biopharma Inc 20211012 0 20.85 22.57 20.73 21 32700 21 up up correct
KOD.US Kodiak Sciences Inc 20211012 0 104.13 108.79 104.13 105.85 110300 105.85 up up correct
KOPN.US Kopin Corporation 20211012 0 4.82 4.93 4.75 4.89 849500 4.89 up up correct
KOR.US Corvus Gold Inc 20211012 0 3.25 3.2592 3.24 3.25 80792 3.25
KORE.US WT 20211012 0 1 1.05 0.981 1 90334 1
KOSS.US Koss Corporation 20211012 0 15.61 19.18 15.13 19.18 2790100 19.18 up up correct
KPLT.US Katapult Holdings Inc 20211012 0 4.874 4.925 4.68 4.92 1984800 4.92 up up correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20211012 0 1.24 1.29 1.22 1.2528 15685 1.2528 up up correct
KPRX.US Kiora Pharmaceuticals Inc 20211012 0 1.96 2.029 1.91 1.97 1146200 1.97 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20211012 0 5.88 5.995 5.79 5.83 984400 5.83 down down correct
KRBP.US Kiromic BioPharma Inc 20211012 0 1.88 2.04 1.81 2.02 278400 2.02 up up correct
KRKR.US 36Kr Holdings Inc 20211012 0 1.58 1.583 1.51 1.53 50900 1.53 down down correct
KRMD.US Repro Med Systems Inc 20211012 0 2.74 2.78 2.66 2.73 89083 2.73 down down correct
KRNL.US Kernel Group Holdings Inc 20211012 0 9.75 9.75 9.75 9.75 1000 9.75
KRNLU.US Kernel Group Holdings Inc 20211012 0 10.03 10.03 10.03 10.03 0 10.03
KRNLW.US Kernel Group Holdings Inc 20211012 0 0.572 0.5802 0.5623 0.57 56483 0.57 down up incorrect
KRNT.US Kornit Digital Ltd 20211012 0 148.88 153.08 147.9 149.5 191200 149.5 up up correct
KRNY.US Kearny Financial Corp 20211012 0 13.01 13.17 12.97 13.11 141804 13.0054 up up correct
KRON.US Kronos Bio Inc 20211012 0 17.24 17.39 16.49 16.93 245451 16.93 down down correct
KROS.US Keros Therapeutics Inc 20211012 0 38.52 39.41 38.03 38.75 118400 38.75 up up correct
KRT.US Karat Packaging Inc 20211012 0 19.42 20.35 19.42 20.1 61100 20.1 up up correct
KRTX.US Karuna Therapeutics Inc 20211012 0 116.47 119.74 116 117.24 118600 117.24 up down incorrect
KRUS.US Kura Sushi USA Inc 20211012 0 46.65 46.65 45.24 45.81 15800 45.81 down down correct
KRYS.US Krystal Biotech Inc 20211012 0 50.58 52 48.91 49.68 95300 49.68 down down correct
KSI.US Kadem Sustainable Impact Corporation 20211012 0 9.71 9.71 9.71 9.71 0 9.71
KSICU.US Kadem Sustainable Impact Corporation 20211012 0 9.891 9.891 9.891 9.891 0 9.891
KSICW.US Kadem Sustainable Impact Corporation 20211012 0 0.54 0.54 0.48 0.535 3617 0.535 down up incorrect
KSPN.US Kaspien Holdings Inc 20211012 0 13.12 14.07 13.0312 14.07 3643 14.07 up down incorrect
KTCC.US Key Tronic Corporation 20211012 0 6.58 6.58 6.45 6.45 12200 6.45 down up incorrect
KTOS.US Kratos Defense & Security Solutions Inc 20211012 0 22.32 22.61 22.12 22.34 745200 22.34 up up correct
KTRA.US Kintara Therapeutics Inc 20211012 0 0.873 0.989 0.85 0.956 6913000 0.956 up up correct
KTTA.US Pasithea Therapeutics Corp. 20211012 0 2.66 2.78 2.66 2.69 100200 2.69 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20211012 0 0.5002 0.5002 0.5002 0.5002 200 0.5002
KURA.US Kura Oncology Inc 20211012 0 18.78 18.99 18.35 18.41 199400 18.41 down down correct
KVHI.US KVH Industries Inc 20211012 0 10.3 10.49 10.23 10.25 44700 10.25 down down correct
KVSA.US Khosla Ventures Acquisition Co 20211012 0 9.91 9.92 9.86 9.9 205200 9.9 down down correct
KVSB.US Khosla Ventures Acquisition Co. II 20211012 0 10.01 10.02 9.995 10.01 171600 10.01
KVSC.US Khosla Ventures Acquisition Co. III 20211012 0 9.8 9.81 9.8 9.8 2400 9.8
KXIN.US Kaixin Auto Holdings 20211012 0 2.34 2.415 2.31 2.39 185100 2.39 up up correct
KYMR.US Kymera Therapeutics Inc 20211012 0 52.85 53.593 52.375 52.93 223000 52.93 up up correct
KZIA.US Kazia Therapeutics Limited 20211012 0 10.8 10.8 10.6 10.6 1500 10.6 down down correct
KZR.US Kezar Life Sciences Inc 20211012 0 8.39 8.65 8.36 8.56 88700 8.56 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20211012 0 9.76 9.85 9.75 9.85 12500 9.85 up up correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20211012 0 10.15 10.15 10.15 10.15 0 10.15
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20211012 0 0.53 0.53 0.49 0.49 1300 0.49 down down correct
LABP.US Landos Biopharma Inc 20211012 0 14.85 15 14.7 14.83 23000 14.83 down down correct
LAKE.US Lakeland Industries Inc 20211012 0 21.14 21.35 20.78 20.92 62200 20.92 down down correct
LAMR.US Lamar Advertising Company (REIT) 20211012 0 117.57 118.64 116.9 118.5 302383 116.9476 up up correct
LANC.US Lancaster Colony Corporation 20211012 0 172.36 173.865 171.13 171.86 50485 170.9451 down down correct
LAND.US Gladstone Land Corporation 20211012 0 22.88 23.5 22.87 23.48 637856 23.3624 up up correct
LANDM.US Gladstone Land Corporation 20211012 0 26 26 25.91 26 1700 25.6874
LANDO.US Gladstone Land Corporation 20211012 0 25.57 25.635 25.52 25.59 12100 25.2234 up up correct
LARAX.US LARAX 20211012 0 11.08 11.08 11.08 11.08 0 11.0239
LARK.US Landmark Bancorp Inc 20211012 0 26.9667 26.9667 26.9667 26.9667 940 25.4975
LASR.US nLIGHT Inc 20211012 0 25.74 25.79 25.13 25.55 93600 25.55 down up incorrect
LAUR.US Laureate Education Inc 20211012 0 17.27 17.315 17.09 17.15 1335495 9.6438 down down correct
LAWS.US Lawson Products Inc 20211012 0 51.14 51.97 50.57 51.97 7600 51.97 up up correct
LAZR.US Luminar Technologies Inc 20211012 0 15.1 15.808 14.94 15.57 2798300 15.57 up up correct
LAZY.US Lazydays Holdings Inc 20211012 0 20.95 21.173 20.7 20.96 66600 20.96 up up correct
LBAI.US Lakeland Bancorp Inc 20211012 0 17.86 17.96 17.78 17.91 58417 17.7816 up up correct
LBC.US Luther Burbank Corporation 20211012 0 13.35 13.35 13.3 13.34 7446 13.2315 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20211012 0 9 9.17 8.84 9 27500 9
LBPS.US 4D pharma plc 20211012 0 6.8 6.8 6.5 6.55 5800 6.55 down down correct
LBPSW.US 4D pharma plc 20211012 0 0.69 0.7577 0.68 0.75 10200 0.75 up up correct
LBRDA.US Liberty Broadband Corporation 20211012 0 164.13 164.48 161.49 163.19 135900 163.19 down down correct
LBRDK.US Liberty Broadband Corporation 20211012 0 166.3 166.65 164.2 165.22 484700 165.22 down down correct
LBRDP.US Liberty Broadband Corporation 20211012 0 27.866 27.9 27.86 27.9 6000 27.4751 up up correct
LBTYA.US Liberty Global plc 20211012 0 29.34 29.68 29.025 29.41 1625174 29.41 up up correct
LBTYB.US Liberty Global plc 20211012 0 30.28 30.29 30.02 30.02 600 30.02 down down correct
LBTYK.US Liberty Global plc 20211012 0 29.56 29.79 29.19 29.44 2034000 29.44 down down correct
LCA.US Landcadia Holdings IV Inc 20211012 0 9.76 9.76 9.76 9.76 500 9.76
LCAA.US L Catterton Asia Acquisition Corp 20211012 0 9.7 9.77 9.7 9.77 46200 9.77 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20211012 0 9.9 10.05 9.9 10.05 20100 10.05 up up correct
LCAAW.US L Catterton Asia Acquisition Corp 20211012 0 0.72 0.7399 0.72 0.72 140295 0.72
LCAHU.US Landcadia Holdings IV Inc 20211012 0 9.965 9.965 9.965 9.965 300 9.965
LCAP.US Lionheart Acquisition Corporation II 20211012 0 9.95 9.95 9.918 9.939 1600 9.939 down down correct
LCAPU.US Lionheart Acquisition Corporation II 20211012 0 10.399 10.399 10.399 10.399 0 10.399
LCAPW.US Lionheart Acquisition Corporation II 20211012 0 0.77 0.8 0.76 0.76 4143 0.76 down down correct
LCID.US Lucid Group Inc. Common Stock 20211012 0 23.14 23.65 22.66 23.06 23871700 23.06 down down correct
LCNB.US LCNB Corp 20211012 0 17.43 17.6742 17.4 17.5 5613 17.3243 up up correct
LCRDX.US LCRDX 20211012 0 11.08 11.08 11.08 11.08 0 11.0179
LCRUX.US LCRUX 20211012 0 11.08 11.08 11.08 11.08 0 11.0239
LCUT.US Lifetime Brands Inc 20211012 0 17.82 18.34 17.49 18.23 15129 18.1844 up down incorrect
LCY.US Landcadia Holdings III Inc 20211012 0 0.0145 0.015 0.014 0.014 622395 0.014 down up incorrect
LDHA.US LDH Growth Corp I 20211012 0 9.85 9.85 9.85 9.85 0 9.85
LDHAU.US LDH Growth Corp I 20211012 0 9.86 9.86 9.86 9.86 500 9.86
LDHAW.US LDH Growth Corp I 20211012 0 0.78 0.78 0.78 0.78 131800 0.78
LE.US Lands' End Inc 20211012 0 22.15 22.68 22.14 22.28 143500 22.28 up up correct
LECO.US Lincoln Electric Holdings Inc 20211012 0 133.36 134.31 131.665 131.83 146417 131.3062 down down correct
LEDS.US SemiLEDs Corporation 20211012 0 7.77 7.99 7.61 7.77 137500 7.77
LEE.US Lee Enterprises Incorporated 20211012 0 21.11 21.53 20.9 21.43 26900 21.43 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20211012 0 9.82 9.82 9.82 9.82 0 9.82
LEGAU.US Lead Edge Growth Opportunities Ltd 20211012 0 9.98 9.98 9.98 9.98 0 9.98
LEGH.US Legacy Housing Corporation 20211012 0 17.2 17.2 17.01 17.06 9900 17.06 down up incorrect
LEGN.US Legend Biotech Corporation 20211012 0 57.7 58 55.941 56.91 408100 56.91 down up incorrect
LEGOU.US Legato Merger Corp 20211012 0 13.24 13.24 13.24 13.24 200 13.24
LENDX.US Stone Ridge Alternative Lending Risk Pre 20211012 0 50.73 50.73 50.73 50.73 0 49.1183
LESL.US Leslie's Inc 20211012 0 20.23 20.4 19.97 20.25 1125800 20.25 up up correct
LEVL.US Level One Bancorp Inc 20211012 0 29.15 29.43 29.15 29.24 2552 29.1955 up up correct
LEVLP.US Level One Bancorp Inc 20211012 0 27.695 27.695 27.695 27.695 0 27.2257
LEXX.US Lexaria Bioscience Corp 20211012 0 6.62 6.961 6.62 6.9 176700 6.9 up up correct
LEXXW.US Lexaria Bioscience Corp 20211012 0 2.07 2.09 1.97 2.09 11865 2.09 up up correct
LFMD.US LifeMD Inc 20211012 0 5.07 5.63 5.07 5.54 464100 5.54 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20211012 0 24.2 24.22 24.2 24.2 6300 24.2
LFST.US LifeStance Health Group Inc. Common Stock 20211012 0 12.11 12.61 11.9 12.02 772400 12.02 down down correct
LFTR.US Lefteris Acquisition Corp 20211012 0 9.76 9.79 9.76 9.79 75500 9.79 up up correct
LFTRU.US Lefteris Acquisition Corp 20211012 0 10.04 10.04 10.04 10.04 0 10.04
LFTRW.US Lefteris Acquisition Corp 20211012 0 0.812 0.8395 0.802 0.8395 1200 0.8395 up up correct
LFUS.US Littelfuse Inc 20211012 0 275.4 276.08 270.75 271.17 26652 270.7315 down down correct
LFVN.US LifeVantage Corporation 20211012 0 7.25 7.29 6.95 7.14 50000 7.14 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20211012 0 9.72 9.77 9.72 9.76 314800 9.76 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20211012 0 9.92 9.92 9.865 9.91 6200 9.91 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20211012 0 0.82 0.82 0.8 0.8 2632 0.8 down up incorrect
LGHL.US Lion Group Holding Ltd 20211012 0 2.21 2.27 2.15 2.23 1034900 2.23 up up correct
LGHLW.US Lion Financial Group Limited 20211012 0 0.18 0.18 0.16 0.1693 45175 0.1693 down down correct
LGIH.US LGI Homes Inc 20211012 0 139.73 140.14 138.38 139.36 105000 139.36 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20211012 0 129.18 129.18 126 128.13 102600 128.13 down up incorrect
LGO.US Largo Resources Ltd 20211012 0 10.43 10.8 10.33 10.78 112800 10.78 up up correct
LGVN.US Longeveron Inc 20211012 0 3.41 3.75 3.41 3.59 292688 3.59 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20211012 0 9.8 9.8 9.8 9.8 3100 9.8
LHCG.US LHC Group Inc 20211012 0 135.79 137.41 133.74 137.33 479300 137.33 up up correct
LHDX.US Lucira Health Inc 20211012 0 5.84 6.07 5.48 5.79 285200 5.79 down down correct
LI.US Li Auto Inc 20211012 0 28.14 28.25 27.61 28.03 3453641 28.03 down down correct
LIDR.US Aeye Inc 20211012 0 4.25 4.44 4.1 4.14 975600 4.14 down down correct
LIDRW.US AEye Inc 20211012 0 0.845 0.9 0.83 0.87 58200 0.87 up up correct
LIFE.US aTyr Pharma Inc 20211012 0 9.94 9.95 9.15 9.47 842900 9.47 down down correct
LILA.US Liberty Latin America Ltd 20211012 0 12.49 12.62 12.4 12.56 171500 12.56 up up correct
LILAK.US Liberty Latin America Ltd 20211012 0 12.53 12.605 12.37 12.53 495400 12.53
LILM.US Lilium NV 20211012 0 9.6 9.96 9.26 9.8 413000 9.8 up up correct
LILMW.US Lilium Equity Warrants 20211012 0 2.3 2.3 2.066 2.135 12200 2.135 down down correct
LINC.US Lincoln Educational Services Corporation 20211012 0 6.98 7.02 6.72 6.79 43200 6.79 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20211012 0 15.03 15.39 14.86 15.31 126400 15.31 up down incorrect
LINK.US Interlink Electronics Inc 20211012 0 8.74 8.77 8.3473 8.6712 6873 8.6712 down up incorrect
LIQT.US LiqTech International Inc 20211012 0 6.25 6.35 5.67 5.83 204600 5.83 down down correct
LITE.US Lumentum Holdings Inc 20211012 0 83.71 84.94 83.59 84.62 468900 84.62 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20211012 0 9.8 9.8 9.8 9.8 0 9.8
LITTU.US Logistics Innovation Technologies Corp. Units 20211012 0 9.905 9.905 9.905 9.905 400 9.905
LITTW.US Logistics Innovation Technologies Corp. Warrant 20211012 0 0.8005 0.8005 0.8001 0.8002 5900 0.8002 down down correct
LIVE.US Live Ventures Incorporated 20211012 0 33.16 35.81 33.1 34.31 10900 34.31 up up correct
LIVN.US LivaNova PLC 20211012 0 80.17 82.17 80.17 81.4 214000 81.4 up down incorrect
LIVX.US LiveXLive Media Inc 20211012 0 2.69 2.785 2.69 2.73 201272 2.73 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20211012 0 1.94 1.97 1.87 1.93 13800 1.93 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20211012 0 0.455 0.501 0.455 0.5 1800 0.5 up up correct
LIZI.US Lizhi Inc 20211012 0 3.13 3.23 3.1 3.17 154200 3.17 up up correct
LJAQ.US LightJump Acquisition Corporation 20211012 0 9.83 9.84 9.83 9.84 40200 9.84 up down incorrect
LJAQU.US LightJump Acquisition Corporation 20211012 0 10.1 10.1 10.1 10.1 0 10.1
LJAQW.US LightJump Acquisition Corporation 20211012 0 0.5201 0.5201 0.5201 0.5201 10000 0.5201
LJPC.US La Jolla Pharmaceutical Company 20211012 0 3.97 4.05 3.87 4 89200 4 up up correct
LK.US Luckin Coffee Inc 20211012 0 0.115 0.115 0.115 0.115 45000 0.115
LKCO.US Luokung Technology Corp 20211012 0 1.12 1.12 1.06 1.08 5177200 1.08 down down correct
LKFN.US Lakeland Financial Corporation 20211012 0 73.39 74.26 73.3 73.74 64900 73.74 up down incorrect
LKQ.US LKQ Corporation 20211012 0 52.36 53.06 52.23 52.79 1730249 52.5606 up up correct
LLL.US JX Luxventure Ltd 20211012 0 3.06 3.2 3 3.05 92745 3.05 down down correct
LLNW.US Limelight Networks Inc 20211012 0 2.51 2.53 2.5 2.51 521000 2.51
LMACA.US Liberty Media Acquisition Corporation 20211012 0 10.04 10.1 10.03 10.08 220100 10.08 up down incorrect
LMACU.US Liberty Media Acquisition Corporation 20211012 0 10.3 10.38 10.3 10.35 62500 10.35 up up correct
LMACW.US Liberty Media Acquisition Corporation 20211012 0 1.415 1.58 1.415 1.5 14447 1.5 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20211012 0 9.98 9.98 9.92 9.97 36100 9.97 down down correct
LMAOU.US LMF Acquisition Opportunities Inc 20211012 0 10.4 10.4 10.04 10.36 61100 10.36 down down correct
LMAOW.US LMF Acquisition Opportunities Inc 20211012 0 0.448 0.4699 0.34 0.4699 55105 0.4699 up up correct
LMAT.US LeMaitre Vascular Inc 20211012 0 52.62 53.4971 52.355 52.57 116044 52.462 down down correct
LMB.US Limbach Holdings Inc 20211012 0 6.23 6.5 5.85 6.465 53400 6.465 up up correct
LMDX.US LumiraDx Limited Common Shares 20211012 0 7.45 7.65 7.35 7.4 136300 7.4 down up incorrect
LMDXW.US LumiraDx Limited Warrant 20211012 0 1.16 1.2699 1.07 1.14 3552 1.14 down down correct
LMFA.US LM Funding America Inc 20211012 0 4.86 4.97 4.165 4.22 527200 4.22 down down correct
LMNL.US Liminal BioSciences Inc 20211012 0 1.96 2.04 1.94 2 56700 2 up up correct
LMNR.US Limoneira Company 20211012 0 15.66 16 15.5247 16 14626 15.922 up up correct
LMPX.US LMP Automotive Holdings Inc 20211012 0 14.595 15.32 14.5 15.17 41500 15.17 up up correct
LMRK.US Landmark Infrastructure Partners LP 20211012 0 16.5 16.5332 16.44 16.51 746424 16.3095 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20211012 0 25.5 25.5 25.37 25.5 1700 25.0618
LMRKO.US Landmark Infrastructure Partners LP 20211012 0 25.35 25.4 25.35 25.4 4425 24.9091 up up correct
LMRKP.US Landmark Infrastructure Partners LP 20211012 0 25.09 25.13 25.09 25.13 600 25.13 up up correct
LMST.US Limestone Bancorp Inc 20211012 0 18.47 18.5 18.31 18.5 6100 18.5 up up correct
LNDC.US Landec Corporation 20211012 0 9.47 9.65 9.4 9.63 63500 9.63 up up correct
LNSR.US LENSAR Inc 20211012 0 7.6 7.73 7.51 7.69 26800 7.69 up up correct
LNT.US Alliant Energy Corporation 20211012 0 54.75 55.33 54.53 54.99 1175650 54.6006 up up correct
LNTH.US Lantheus Holdings Inc 20211012 0 23.34 23.58 23.12 23.43 224500 23.43 up up correct
LOAN.US Manhattan Bridge Capital Inc 20211012 0 6.38 6.44 6.3314 6.39 16860 6.2525 up down incorrect
LOB.US Live Oak Bancshares Inc 20211012 0 66.18 67.005 65.38 66.4 105436 66.4 up up correct
LOCO.US El Pollo Loco Holdings Inc 20211012 0 16.54 16.604 16.38 16.56 92600 16.56 up up correct
LOGC.US LogicBio Therapeutics Inc 20211012 0 4 4.37 3.91 4.32 98100 4.32 up up correct
LOGI.US Logitech International S.A 20211012 0 87.47 88.56 86.92 87.52 1053000 87.52 up up correct
LOOP.US Loop Industries Inc 20211012 0 11.49 11.63 11.25 11.44 72300 11.44 down down correct
LOPE.US Grand Canyon Education Inc 20211012 0 86.46 87.32 85.56 85.75 303700 85.75 down down correct
LORL.US Loral Space & Communications Inc 20211012 0 43.28 44.61 42.8 44.06 33300 44.06 up down incorrect
LOTZ.US CarLotz Inc 20211012 0 3.6 3.65 3.52 3.6 981500 3.6
LOTZW.US CarLotz Inc 20211012 0 0.88 0.89 0.88 0.88 11610 0.88
LOVE.US The Lovesac Company 20211012 0 70.34 71.3 67.5 68.34 366700 68.34 down down correct
LPCN.US Lipocine Inc 20211012 0 1.08 1.09 1.07 1.08 220414 1.08
LPLA.US LPL Financial Holdings Inc 20211012 0 166.95 168.0254 165.81 166.83 516230 166.5803 down down correct
LPRO.US Open Lending Corporation 20211012 0 32.52 33.56 32.3 33.36 544000 33.36 up down incorrect
LPSN.US LivePerson Inc 20211012 0 58.69 59.16 57.5 57.77 507500 57.77 down down correct
LPTH.US LightPath Technologies Inc 20211012 0 2.05 2.07 1.99 2.03 61200 2.03 down up incorrect
LPTX.US Leap Therapeutics Inc 20211012 0 3.25 3.46 3.23 3.42 3100200 3.42 up up correct
LQDA.US Liquidia Corporation 20211012 0 3.07 3.24 3.02 3.11 324500 3.11 up up correct
LQDT.US Liquidity Services Inc 20211012 0 20.42 20.81 20.01 20.08 88500 20.08 down down correct
LRCX.US Lam Research Corporation 20211012 0 557.85 558.18 542.28 546.78 1276576 545.5826 down down correct
LRFC.US Logan Ridge Finance Corp 20211012 0 25.27 25.6 25.13 25.33 15400 25.33 up up correct
LRMR.US Larimar Therapeutics Inc 20211012 0 11.92 12.13 10.895 11.5 60700 11.5 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20211012 0 15 15 14.8395 14.8395 626 14.7026 down down correct
LSCC.US Lattice Semiconductor Corporation 20211012 0 63.94 64.29 62.57 62.93 666300 62.93 down down correct
LSEA.US Landsea Homes Corporation 20211012 0 8.65 8.88 8.65 8.77 40800 8.77 up up correct
LSEAW.US Landsea Homes Corporation 20211012 0 0.2005 0.2203 0.2005 0.2185 17623 0.2185 up up correct
LSTR.US Landstar System Inc 20211012 0 155.54 157.68 154.75 156.84 204626 156.617 up up correct
LSXMA.US The Liberty SiriusXM Group 20211012 0 48.45 49.11 48.42 48.98 700100 48.98 up up correct
LSXMB.US The Liberty SiriusXM Group 20211012 0 48.81 48.81 48.81 48.81 500 48.81
LSXMK.US The Liberty SiriusXM Group 20211012 0 48.49 49.155 48.39 48.82 726600 48.82 up up correct
LTAFX.US Altst Strgs Fd A 20211012 0 6.62 6.62 6.62 6.62 0 6.616
LTBR.US Lightbridge Corporation 20211012 0 4.85 5.49 4.78 5.49 148000 5.49 up up correct
LTCFX.US Alternative Strategies Fund Class C 20211012 0 6.3 6.3 6.3 6.3 0 6.2911
LTCH.US Latch Inc 20211012 0 9.96 9.96 9.62 9.7 1442900 9.7 down down correct
LTCHW.US Latch Inc 20211012 0 2.66 2.8 2.31 2.37 207900 2.37 down down correct
LTIFX.US LTIFX 20211012 0 6.67 6.67 6.67 6.67 0 6.67
LTRN.US Lantern Pharma Inc 20211012 0 10.69 11.2 10.586 10.68 32300 10.68 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20211012 0 3.3 3.41 3.271 3.35 310300 3.35 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20211012 0 27 28.4 27 28.4 700 28.4 up up correct
LTRX.US Lantronix Inc 20211012 0 6.11 6.77 6.11 6.61 387200 6.61 up up correct
LULU.US Lululemon Athletica Inc 20211012 0 388.44 389.74 383.24 384.57 828100 384.57 down down correct
LUMO.US Lumos Pharma Inc 20211012 0 9.32 9.5 9.26 9.5 8200 9.5 up up correct
LUNA.US Luna Innovations Incorporated 20211012 0 8.8 9.05 8.65 8.68 285300 8.68 down down correct
LUNG.US Pulmonx Corporation 20211012 0 38.26 39.19 38.04 38.38 327400 38.38 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20211012 0 9.84 9.85 9.81 9.81 340000 9.81 down up incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20211012 0 10.153 10.153 10.153 10.153 0 10.153
LUXAW.US Lux Health Tech Acquisition Corp 20211012 0 1.205 1.35 1.205 1.3 14000 1.3 up down incorrect
LVO.US LiveOne Inc 20211012 0 2.69 2.785 2.69 2.73 201200 2.73 up down incorrect
LVOX.US LiveVox Holding Inc 20211012 0 6.33 6.5 6.33 6.5 66700 6.5 up up correct
LVOXU.US LiveVox Holdings Inc Unit 20211012 0 6.97 6.97 6.97 6.97 0 6.97
LVOXW.US LiveVox Holding Inc 20211012 0 1.22 1.29 1.2 1.29 4340 1.29 up up correct
LVRA.US Levere Holdings Corp 20211012 0 9.72 9.75 9.705 9.75 2200 9.75 up up correct
LVRAU.US Levere Holdings Corp 20211012 0 10 10 10 10 0 10
LVRAW.US Levere Holdings Corp 20211012 0 0.8001 0.8598 0.8001 0.8598 1200 0.8598 up up correct
LVTX.US Lava Therapeutics B.V 20211012 0 6.85 7.31 6.644 7.18 9000 7.18 up up correct
LWAY.US Lifeway Foods Inc 20211012 0 5.42 5.6 5.42 5.42 8200 5.42
LWLG.US Lightwave Logic Inc. Common Stock 20211012 0 9 9.45 8.81 9.31 265100 9.31 up up correct
LX.US LexinFintech Holdings Ltd 20211012 0 5.88 5.88 5.52 5.66 2022300 5.66 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20211012 0 9.13 9.13 7.93 8.6 3200 8.6 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20211012 0 5.8 6.18 5.76 6.12 1231000 6.12 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20211012 0 12.29 13.47 11.91 13.15 222200 13.15 up down incorrect
LYFT.US Lyft Inc 20211012 0 53 53.19 52.15 52.55 2978500 52.55 down down correct
LYL.US Dragon Victory International Limited 20211012 0 1.54 1.59 1.48 1.5 66500 1.5 down down correct
LYRA.US Lyra Therapeutics Inc 20211012 0 8.28 8.28 7.31 7.69 86800 7.69 down down correct
LYTS.US LSI Industries Inc 20211012 0 7.99 8.21 7.99 8.17 38664 8.1189 up up correct
LZ.US LegalZoom.com Inc 20211012 0 22.73 22.922 22.16 22.35 332500 22.35 down down correct
MACA.US Moringa Acquisition Corp 20211012 0 9.73 9.73 9.73 9.73 300 9.73
MACAU.US Moringa Acquisition Corp 20211012 0 9.99 9.99 9.99 9.99 400 9.99
MACK.US Merrimack Pharmaceuticals Inc 20211012 0 4.59 4.64 4.42 4.64 5400 4.64 up up correct
MACQ.US MCAP Acquisition Corp 20211012 0 9.9 9.9 9.85 9.88 32807 9.88 down down correct
MACU.US Mallard Acquisition Corp 20211012 0 9.99 9.99 9.99 9.99 0 9.99
MACUU.US Mallard Acquisition Corp 20211012 0 10.266 10.266 10.266 10.266 0 10.266
MACUW.US Mallard Acquisition Corp 20211012 0 0.2603 0.2603 0.2603 0.2603 400 0.2603
MANH.US Manhattan Associates Inc 20211012 0 152.61 154.47 151.05 152.34 211900 152.34 down down correct
MANT.US ManTech International Corporation 20211012 0 79.05 80.61 79.05 80.26 91783 79.8054 up up correct
MAPS.US WM Technology Inc 20211012 0 13.3 14.07 13.3 14.02 275600 14.02 up down incorrect
MAPSW.US WM Technology Inc 20211012 0 4.55 4.8 4.53 4.8 38685 4.8 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20211012 0 10.01 10.02 10.01 10.02 11600 10.02 up down incorrect
MAQCU.US Maquia Capital Acquisition Corporation 20211012 0 10.203 10.203 10.203 10.203 0 10.203
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20211012 0 0.54 0.54 0.53 0.53 4170 0.53 down down correct
MAR.US Marriott International Inc 20211012 0 156.6 158.23 155.97 157.45 1995800 157.45 up up correct
MARA.US Marathon Digital Holdings Inc 20211012 0 42.88 43.04 39.63 40.86 10236200 40.86 down up incorrect
MARK.US Remark Holdings Inc 20211012 0 0.97 1.08 0.96 1.01 3507900 1.01 up up correct
MARPS.US Marine Petroleum Trust 20211012 0 5.55 5.55 5.14 5.19 42435 5.0711 down down correct
MASI.US Masimo Corporation 20211012 0 272.02 275.98 270.22 270.99 179100 270.99 down up incorrect
MASS.US 908 Devices Inc 20211012 0 31.94 32.625 31.69 32.07 95200 32.07 up up correct
MAT.US Mattel Inc 20211012 0 18.9 19.16 18.89 19.07 1794700 19.07 up up correct
MATW.US Matthews International Corporation 20211012 0 34.5 35.46 34.435 34.85 44738 34.85 up down incorrect
MAXN.US Maxeon Solar Technologies Ltd 20211012 0 18.04 19.22 18.04 18.73 745100 18.73 up down incorrect
MAYS.US J.W. Mays Inc 20211012 0 33.34 33.34 33.34 33.34 200 33.34
MBCN.US Middlefield Banc Corp 20211012 0 24.04 24.04 23.38 23.81 6224 23.6147 down down correct
MBII.US Marrone Bio Innovations Inc 20211012 0 0.92 0.98 0.91 0.96 626300 0.96 up up correct
MBIN.US Merchants Bancorp 20211012 0 41.52 41.71 41.25 41.3 19223 41.217 down down correct
MBINN.US Merchants Bancorp 20211012 0 26.58 26.58 26.32 26.35 7800 25.9774 down down correct
MBINO.US Merchants Bancorp 20211012 0 25.99 25.99 25.76 25.8 13700 25.4325 down down correct
MBINP.US Merchants Bancorp 20211012 0 27.25 27.25 27.22 27.22 1600 26.8017 down down correct
MBIO.US Mustang Bio Inc 20211012 0 2.32 2.337 2.27 2.3 486400 2.3 down down correct
MBNKP.US Medallion Bank 20211012 0 26.36 26.36 26.36 26.36 0 25.8763
MBOT.US Microbot Medical Inc 20211012 0 6.92 7.14 6.92 7.07 34000 7.07 up up correct
MBRX.US Moleculin Biotech Inc 20211012 0 2.71 2.79 2.6857 2.77 101171 2.77 up up correct
MBTC.US Nocturne Acquisition Corporation 20211012 0 9.98 9.98 9.98 9.98 0 9.98
MBTCR.US Nocturne Acquisition Corporation 20211012 0 0.39 0.39 0.39 0.39 1000 0.39
MBTCU.US Nocturne Acquisition Corporation 20211012 0 10.28 10.28 10.28 10.28 0 10.28
MBUU.US Malibu Boats Inc 20211012 0 69.32 70.1 68.77 69.16 78800 69.16 down down correct
MBWM.US Mercantile Bank Corporation 20211012 0 33.45 33.635 33.26 33.63 22043 33.327 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20211012 0 9.98 9.98 9.98 9.98 100 9.98
MCADU.US Mountain Crest Acquisition Corp. II 20211012 0 11.045 11.045 11.045 11.045 100 11.045
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20211012 0 9.82 9.82 9.82 9.82 0 9.82
MCAEU.US Mountain Crest Acquisition Corp. III 20211012 0 10.23 10.23 10.23 10.23 0 10.23
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20211012 0 0.4 0.4 0.4 0.4 100 0.4
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20211012 0 10.15 10.15 10.15 10.15 0 10.15
MCBC.US Macatawa Bank Corporation 20211012 0 8.09 8.13 8.07 8.13 79005 8.0563 up down incorrect
MCBS.US MetroCity Bankshares Inc 20211012 0 20.79 21.57 20.24 21.46 70300 21.46 up down incorrect
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20211012 0 10.96 10.96 10.96 10.96 0 10.7964
MCFE.US McAfee Corp 20211012 0 21.49 21.49 20.51 20.6 948600 20.6 down up incorrect
MCFT.US MasterCraft Boat Holdings Inc 20211012 0 26.51 26.9 26.23 26.5 81800 26.5 down down correct
MCHP.US Microchip Technology Incorporated 20211012 0 144.85 145.65 139.72 140.99 4855156 70.2976 down down correct
MCHX.US Marchex Inc 20211012 0 3.06 3.33 3.05 3.22 140700 3.22 up up correct
MCMJ.US Merida Merger Corp. I 20211012 0 9.984 10 9.98 10 33600 10 up up correct
MCMJW.US Merida Merger Corp. I 20211012 0 1.145 1.145 1.1098 1.11 17561 1.11 down down correct
MCRB.US Seres Therapeutics Inc 20211012 0 6.43 6.58 6.38 6.46 1104961 6.46 up up correct
MCRI.US Monarch Casino & Resort Inc 20211012 0 66.9 68.01 66.9 67.41 29600 67.41 up down incorrect
MDB.US MongoDB Inc 20211012 0 459.56 477.66 457.2 470.94 532100 470.94 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20211012 0 81.4 84.6 81.2 82.2 126700 82.2 up up correct
MDGS.US Medigus Ltd 20211012 0 1.41 1.46 1.41 1.46 103300 1.46 up up correct
MDIA.US MediaCo Holding Inc 20211012 0 7.45 8.67 7.36 8.06 726400 8.06 up up correct
MDJH.US MDJM Ltd 20211012 0 4.214 4.34 4.214 4.34 3500 4.34 up up correct
MDLZ.US Mondelez International Inc 20211012 0 59.63 59.91 59.42 59.67 6343278 59.3553 up up correct
MDNA.US Medicenna Therapeutics Corp 20211012 0 2.47 2.48 2.3 2.37 88000 2.37 down down correct
MDRR.US Medalist Diversified REIT Inc 20211012 0 1.14 1.16 1.12 1.16 60690 1.1416 up up correct
MDRRP.US Medalist Diversified REIT Inc 20211012 0 23.54 23.54 23 23 2200 22.5079 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20211012 0 13.9 13.98 13.73 13.92 863700 13.92 up up correct
MDVL.US Medavail Holdings Inc 20211012 0 2.8 2.9 2.74 2.83 96000 2.83 up up correct
MDWD.US MediWound Ltd 20211012 0 3.21 3.4 3.21 3.37 99000 3.37 up up correct
MDWT.US Midwest Holding Inc 20211012 0 38.069 38.53 38.069 38.29 1400 38.29 up up correct
MDXG.US MiMedx Group Inc 20211012 0 5.86 6.15 5.795 6.13 522675 6.13 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20211012 0 7.63 7.71 7.46 7.54 1279300 7.54 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20211012 0 9.78 9.82 9.76 9.78 33700 9.78
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20211012 0 10.02 10.04 10 10.01 41197 10.01 down down correct
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20211012 0 0.53 0.54 0.48 0.5 36148 0.5 down down correct
MEDP.US Medpace Holdings Inc 20211012 0 185.15 185.17 181.24 182.74 109100 182.74 down down correct
MEDS.US TRxADE HEALTH Inc 20211012 0 4.68 4.68 4.52 4.59 54400 4.59 down down correct
MEIP.US MEI Pharma Inc 20211012 0 3.1 3.2 3.05 3.08 600500 3.08 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20211012 0 12.62 14 12.43 12.77 233700 12.77 up up correct
MELI.US MercadoLibre Inc 20211012 0 1472.98 1488.99 1454.74 1461.25 316800 1461.25 down down correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20211012 0 10.2 10.2 10.2 10.2 0 10.2
MEOH.US Methanex Corporation 20211012 0 51.05 52.12 50.41 51.51 333795 51.3466 up up correct
MERC.US Mercer International Inc 20211012 0 11.54 11.625 10.82 11.21 613889 11.143 down down correct
MESA.US Mesa Air Group Inc 20211012 0 7.82 7.95 7.74 7.92 249800 7.92 up down incorrect
MESO.US Mesoblast Limited 20211012 0 5.56 5.65 5.52 5.62 65000 5.62 up up correct
METC.US Ramaco Resources Inc 20211012 0 14.94 16 14.63 15.87 513900 15.87 up up correct
METCL.US METCL 20211012 0 26.7 26.909 26.7 26.909 800 26.909 up down incorrect
METX.US Meten EdtechX Education Group Ltd 20211012 0 0.3 0.31 0.29 0.31 20411200 0.31 up up correct
MEUSW.US 23andMe Holding Co. Warrant 20211012 0 1.39 1.411 1.32 1.402 69100 1.402 up up correct
MF.US Missfresh Limited American Depositary Shares 20211012 0 3.97 4 3.91 3.98 160900 3.98 up up correct
MFH.US Mercurity Fintech Holding Inc 20211012 0 2.28 2.35 2.19 2.2 231800 2.2 down down correct
MFIN.US Medallion Financial Corp 20211012 0 8.24 8.52 8.24 8.33 20300 8.33 up up correct
MGEE.US MGE Energy Inc 20211012 0 74.29 74.82 74.26 74.56 25780 74.1761 up down incorrect
MGI.US MoneyGram International Inc 20211012 0 7.77 7.9 7.71 7.78 655600 7.78 up up correct
MGIC.US Magic Software Enterprises Ltd 20211012 0 20.47 20.77 20.43 20.77 36400 20.77 up up correct
MGLN.US Magellan Health Inc 20211012 0 94.68 94.8 94.63 94.69 84500 94.69 up up correct
MGNI.US Magnite Inc 20211012 0 27.91 28.87 27.8 28.66 842400 28.66 up up correct
MGNX.US MacroGenics Inc 20211012 0 20.61 21.38 20.38 21.19 323500 21.19 up up correct
MGPI.US MGP Ingredients Inc 20211012 0 68.37 68.65 67 67.01 38151 66.9057 down down correct
MGRC.US McGrath RentCorp 20211012 0 74.69 75.43 74.13 75.27 43400 74.8392 up up correct
MGTA.US Magenta Therapeutics Inc 20211012 0 6.85 7.01 6.82 6.87 106500 6.87 up up correct
MGTX.US MeiraGTx Holdings plc 20211012 0 12.86 13.46 12.82 13.21 66000 13.21 up down incorrect
MGYR.US Magyar Bancorp Inc 20211012 0 11.51 11.82 11.51 11.82 1225 11.699 up up correct
MHLD.US Maiden Holdings Ltd 20211012 0 3.25 3.35 3.22 3.27 53600 3.27 up up correct
MICT.US MICT Inc 20211012 0 1.39 1.45 1.38 1.45 772600 1.45 up up correct
MIDD.US The Middleby Corporation 20211012 0 168.05 168.85 166.78 167.21 259503 167.21 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20211012 0 9.5 9.5 8.5 8.99 115500 8.99 down down correct
MILE.US Metromile Inc 20211012 0 3.18 3.31 3.16 3.25 1777100 3.25 up up correct
MILEW.US Metromile Inc 20211012 0 0.68 0.74 0.65 0.663 15843 0.663 down down correct
MIME.US Mimecast Limited 20211012 0 62.75 63.41 61.83 62.9 338700 62.9 up up correct
MIND.US MIND Technology Inc 20211012 0 1.84 1.87 1.79 1.79 33100 1.79 down down correct
MINDP.US MIND Technology Inc 20211012 0 25.4 25.4 25.3368 25.3368 1913 24.7746 down up incorrect
MINM.US Minim Inc. Common Stock 20211012 0 1.6 1.61 1.55 1.55 47900 1.55 down up incorrect
MIR.US WT 20211012 0 2.39 2.39 2.25 2.3501 272845 2.3501 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20211012 0 17.37 17.68 16.83 16.96 165700 16.96 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20211012 0 7.18 7.25 7.08 7.22 17700 7.22 up up correct
MIST.US Milestone Pharmaceuticals Inc 20211012 0 5.85 5.85 5.62 5.69 5100 5.69 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20211012 0 9.69 9.7 9.69 9.7 400 9.7 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20211012 0 9.89 9.89 9.89 9.89 0 9.89
MITC.US MeaTech 3D Ltd 20211012 0 8.04 8.45 7.9 7.9 83000 7.9 down down correct
MITK.US Mitek Systems Inc 20211012 0 18.02 18.36 17.94 18.09 272200 18.09 up down incorrect
MITO.US Stealth BioTherapeutics Corp 20211012 0 1.38 1.43 1.37 1.415 133300 1.415 up up correct
MKD.US Molecular Data Inc 20211012 0 0.384 0.396 0.37 0.372 9110000 0.372 down down correct
MKSI.US MKS Instruments Inc 20211012 0 144.67 146.01 143.345 144.38 451375 144.38 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20211012 0 7.17 7.22 6.95 7 260100 7 down down correct
MKTWW.US MarketWise Inc. Warrant 20211012 0 1.16 1.17 1 1 11389 1 down down correct
MKTX.US MarketAxess Holdings Inc 20211012 0 403.82 407.04 397.51 397.8 208254 397.1575 down down correct
MKTY.US Mechanical Technology Incorporated 20211012 0 10.34 10.85 10.12 10.14 404700 10.14 down down correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20211012 0 25.1 25.187 24.9801 25.04 8028 24.4543 down down correct
MLAB.US Mesa Laboratories Inc 20211012 0 305.36 309.36 300.04 308.8 14509 308.642 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20211012 0 9.94 9.94 9.93 9.94 280900 9.94
MLACU.US Malacca Straits Acquisition Company Limited 20211012 0 10.11 10.11 10.1 10.11 2300 10.11
MLACW.US Malacca Straits Acquisition Company Limited 20211012 0 0.4 0.4 0.3663 0.3663 6455 0.3663 down down correct
MLCO.US Melco Resorts & Entertainment Limited 20211012 0 11.04 11.55 10.95 11.05 4419600 11.05 up up correct
MLHR.US Herman Miller Inc 20211012 0 37.01 37.52 36.73 37.12 539900 37.12 up up correct
MLKN.US MillerKnoll Inc 20211012 0 37.01 37.52 36.73 37.12 539887 36.9541 up up correct
MLVF.US Malvern Bancorp Inc 20211012 0 17.04 17.04 17.04 17.04 600 17.04
MMAT.US Meta Materials Inc 20211012 0 5.35 5.41 5.13 5.21 5603100 5.21 down down correct
MMLP.US Martin Midstream Partners L.P 20211012 0 3.55 3.56 3.24 3.52 192104 3.5144 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20211012 0 2.27 2.357 2.25 2.29 35500 2.29 up down incorrect
MMSI.US Merit Medical Systems Inc 20211012 0 71.89 72.5 71.64 72.05 206300 72.05 up up correct
MMYT.US MakeMyTrip Limited 20211012 0 31.41 31.41 30.11 30.64 397500 30.64 down down correct
MNDO.US MIND C.T.I. Ltd 20211012 0 3.23 3.25 3.2 3.22 13100 3.22 down down correct
MNDT.US Mandiant Inc. 20211012 0 17.8 17.94 17.66 17.83 1616400 17.83 up down incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20211012 0 338.09 360.945 338.09 354.27 149300 354.27 up up correct
MNKD.US MannKind Corporation 20211012 0 5.26 5.38 5.19 5.21 2254200 5.21 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20211012 0 2.21 2.34 2.202 2.34 2210300 2.34 up up correct
MNOV.US MediciNova Inc 20211012 0 3.61 3.68 3.55 3.61 67400 3.61
MNPR.US Monopar Therapeutics Inc 20211012 0 4.66 4.75 4.66 4.68 6400 4.68 up down incorrect
MNRO.US Monro Inc 20211012 0 55.87 56.93 55.42 56.71 116392 56.4505 up up correct
MNSB.US MainStreet Bancshares Inc 20211012 0 24.59 24.59 24.52 24.52 1800 24.52 down down correct
MNSBP.US MainStreet Bancshares Inc 20211012 0 26.65 26.65 26.64 26.65 2200 26.1955
MNST.US Monster Beverage Corporation 20211012 0 88.06 88.81 87.67 87.94 1548600 87.94 down down correct
MNTK.US Montauk Renewables Inc 20211012 0 10 10.71 10 10.49 17600 10.49 up up correct
MNTS.US Momentus Inc 20211012 0 11.11 11.4 11.01 11.12 336300 11.12 up up correct
MNTSW.US Momentus Inc 20211012 0 2.69 2.95 2.69 2.89 238432 2.89 up down incorrect
MNTV.US Momentive Global Inc 20211012 0 24.02 24.24 23.71 23.76 610300 23.76 down down correct
MNTX.US Manitex International Inc 20211012 0 6.65 6.91 6.65 6.7 14200 6.7 up up correct
MODV.US ModivCare Inc 20211012 0 169.73 171.05 167.59 168.41 34900 168.41 down down correct
MOFG.US MidWestOne Financial Group Inc 20211012 0 30.37 30.55 30.1 30.44 15632 30.2244 up up correct
MOGO.US Mogo Inc 20211012 0 5.01 5.03 4.75 5.02 1356000 5.02 up up correct
MOHO.US ECMOHO Limited 20211012 0 0.559 0.56 0.537 0.55 106500 0.55 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20211012 0 19.96 20.045 19.5 19.58 8100 19.58 down down correct
MOMO.US Momo Inc 20211012 0 11.76 12.185 11.675 12.14 3539000 12.14 up up correct
MON.US Monument Circle Acquisition Corp 20211012 0 9.74 9.76 9.74 9.76 17900 9.76 up up correct
MONCU.US Monument Circle Acquisition Corp 20211012 0 10 10.05 9.99 10.05 16000 10.05 up up correct
MONCW.US Monument Circle Acquisition Corporation 20211012 0 0.69 0.69 0.5475 0.66 6240 0.66 down down correct
MOR.US MorphoSys AG 20211012 0 11.26 11.33 11.11 11.19 54600 11.19 down down correct
MORF.US Morphic Holding Inc 20211012 0 58.48 59.86 58 58.93 81000 58.93 up up correct
MORN.US Morningstar Inc 20211012 0 270.07 270.07 267.37 267.61 35703 267.3028 down down correct
MOSY.US MoSys Inc 20211012 0 5.21 5.58 5.15 5.49 493912 5.49 up up correct
MOTN.US Motion Acquisition Corp 20211012 0 9.98 9.98 9.97 9.975 12900 9.975 down down correct
MOTNU.US Motion Acquisition Corp 20211012 0 10.37 10.37 10.37 10.37 300 10.37
MOTNW.US Motion Acquisition Corp 20211012 0 1.41 1.42 1.3 1.36 13300 1.36 down down correct
MOTS.US Motus GI Holdings Inc 20211012 0 0.63 0.64 0.628 0.633 345600 0.633 up up correct
MOVE.US Movano Inc 20211012 0 3.125 3.2 2.99 3 49015 3 down down correct
MOXC.US Moxian Inc 20211012 0 7.29 7.58 7.29 7.35 139300 7.35 up up correct
MPAA.US Motorcar Parts of America Inc 20211012 0 20.14 20.31 19.92 20.04 55500 20.04 down down correct
MPACR.US Model Performance Acquisition Corp. Right 20211012 0 0.43 0.44 0.42 0.44 0 0.44 up up correct
MPB.US Mid Penn Bancorp Inc 20211012 0 27.96 28.45 27.93 28.26 15234 28.0716 up up correct
MPWR.US Monolithic Power Systems Inc 20211012 0 464.86 466.2325 459.11 461.69 243600 461.1341 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20211012 0 20.25 20.87 19.9 20.67 1991300 20.67 up up correct
MRAM.US Everspin Technologies Inc 20211012 0 6.07 6.1 5.98 5.98 75400 5.98 down down correct
MRBK.US Meridian Corporation 20211012 0 29.11 29.97 29.07 29.6 3058 29.4145 up up correct
MRCC.US Monroe Capital Corporation 20211012 0 10.2 10.2543 10.1 10.18 103242 9.9575 down down correct
MRCY.US Mercury Systems Inc 20211012 0 48.27 49.32 48.27 49.12 410800 49.12 up up correct
MREO.US Mereo BioPharma Group plc 20211012 0 2.13 2.24 2.1 2.2 1069600 2.2 up up correct
MRIN.US Marin Software Incorporated 20211012 0 7.88 8.18 7.44 7.46 1414100 7.46 down down correct
MRKR.US Marker Therapeutics Inc 20211012 0 1.63 1.64 1.6 1.64 295300 1.64 up down incorrect
MRLN.US Marlin Business Services Corp 20211012 0 22.2 22.36 22.2 22.36 24877 22.224 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20211012 0 8.96 9.035 8.5 8.55 31000 8.55 down up incorrect
MRNA.US Moderna Inc 20211012 0 313.0346 315.94 301.9101 311.13 10193213 311.13 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20211012 0 11.84 12.05 11.73 11.82 114700 11.82 down down correct
MRSN.US Mersana Therapeutics Inc 20211012 0 8.94 9.03 8.74 8.88 247300 8.88 down down correct
MRTN.US Marten Transport Ltd 20211012 0 15.15 15.285 14.99 15.05 435144 15.0136 down down correct
MRTX.US Mirati Therapeutics Inc 20211012 0 172.73 178.36 172.14 177.87 715900 177.87 up up correct
MRUS.US Merus N.V 20211012 0 30.59 31.71 29.39 30.5 626800 30.5 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20211012 0 39.19 39.6 36.89 38.18 2069900 38.18 down down correct
MRVL.US Marvell Technology Inc 20211012 0 64.438 64.53 62.5 63.59 6357776 63.59 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20211012 0 9.72 9.74 9.71 9.72 15000 9.72
MSACW.US Medicus Sciences Acquisition Corp 20211012 0 0.5214 0.5214 0.5214 0.5214 1011 0.5214
MSBI.US Midland States Bancorp Inc 20211012 0 25.97 26.065 25.72 25.81 37068 25.5266 down down correct
MSDA.US MSD Acquisition Corp 20211012 0 9.82 9.82 9.82 9.82 0 9.82
MSDAU.US MSD Acquisition Corp 20211012 0 9.93 10.05 9.93 10.005 10400 10.005 up down incorrect
MSEX.US Middlesex Water Company 20211012 0 104.26 105.7 104.18 104.67 42028 104.3753 up down incorrect
MSFDX.US Mlt Strgy Grwt A 20211012 0 11.53 11.53 11.53 11.53 0 11.3578
MSFIX.US The Multi 20211012 0 11.79 11.79 11.79 11.79 0 11.614
MSFT.US Microsoft Corporation 20211012 0 295.34 295.44 292.35 292.88 17974141 292.3452 down down correct
MSFYX.US The Multi 20211012 0 11.15 11.15 11.15 11.15 0 10.9835
MSGM.US Motorsport Games Inc 20211012 0 13.72 14.19 13.7 13.93 2900 13.93 up up correct
MSTR.US MicroStrategy Incorporated 20211012 0 728.44 739.62 701.94 710.65 413300 710.65 down down correct
MSVB.US Mid 20211012 0 15.25 15.3 15.25 15.3 554 15.2596 up up correct
MTAC.US MedTech Acquisition Corporation 20211012 0 9.9 9.91 9.86 9.9 327200 9.9
MTACU.US MedTech Acquisition Corporation 20211012 0 10.16 10.2 10.14 10.17 33120 10.17 up down incorrect
MTACW.US MedTech Acquisition Corporation 20211012 0 0.86 0.93 0.82 0.93 17700 0.93 up up correct
MTBC.US CareCloud Inc 20211012 0 7.98 8.05 7.625 7.64 115300 7.64 down down correct
MTBCP.US CareCloud Inc 20211012 0 29.4 29.71 29.4 29.45 8864 28.7605 up up correct
MTC.US Mmtec Inc 20211012 0 1.31 1.35 1.26 1.29 114600 1.29 down down correct
MTCH.US Match Group Inc 20211012 0 155.96 159.4 155.96 158.8 1214099 158.8 up up correct
MTCR.US Metacrine Inc 20211012 0 3.48 3.63 3.45 3.59 208600 3.59 up up correct
MTEM.US Molecular Templates Inc 20211012 0 6.86 6.98 6.75 6.87 170400 6.87 up up correct
MTEX.US Mannatech Incorporated 20211012 0 30.5 35.475 29.219 33.53 40227 32.0533 up up correct
MTLS.US Materialise NV 20211012 0 19.45 19.97 19.3 19.63 118100 19.63 up up correct
MTP.US Midatech Pharma plc 20211012 0 1.721 1.73 1.68 1.71 75000 1.71 down down correct
MTRX.US Matrix Service Company 20211012 0 10.18 10.34 10.1 10.29 31700 10.29 up up correct
MTRYU.US Monterey Bio Acquisition Corporation Unit 20211012 0 10.12 10.18 9.63 10.17 180600 10.17 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20211012 0 64.34 64.43 62.65 62.97 186100 62.97 down down correct
MTTR.US Matterport Inc 20211012 0 20.12 20.24 19.271 19.76 1524400 19.76 down up incorrect
MTTRW.US Matterport Inc 20211012 0 8.5 8.88 8.05 8.44 77800 8.44 down down correct
MU.US Micron Technology Inc 20211012 0 69.3891 69.4304 65.67 66.72 36911713 66.6489 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20211012 0 9.93 9.96 9.93 9.95 137400 9.95 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20211012 0 10.16 10.25 10.16 10.25 1600 10.25 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20211012 0 0.6 0.637 0.59 0.637 23800 0.637 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20211012 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20211012 0 7.6 7.9 7.6 7.69 116900 7.69 up up correct
MVBF.US MVB Financial Corp 20211012 0 43.82 43.9798 42.35 43.29 12487 43.1339 down down correct
MVIS.US MicroVision Inc 20211012 0 9.52 9.66 9.11 9.52 6505800 9.52
MVST.US Microvast Holdings Inc 20211012 0 7.6 7.757 7.45 7.65 901200 7.65 up up correct
MVSTW.US Microvast Holdings Inc 20211012 0 1.7 1.74 1.67 1.7 93335 1.7
MXCT.US MaxCyte Inc. 20211012 0 10.45 11.3 10.45 11.05 713200 11.05 up up correct
MYFW.US First Western Financial Inc 20211012 0 28.55 28.55 27.93 28.45 2900 28.45 down up incorrect
MYGN.US Myriad Genetics Inc 20211012 0 31.49 32.11 31.49 31.64 268800 31.64 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20211012 0 7.45 7.81 7.42 7.71 150900 7.71 up up correct
MYPS.US Playstudios Inc 20211012 0 4.49 4.75 4.46 4.64 217900 4.64 up up correct
MYPSW.US MYPSW 20211012 0 0.75 0.79 0.75 0.75 6500 0.75
MYRG.US MYR Group Inc 20211012 0 103.1 104.05 102.41 102.7 39900 102.7 down down correct
MYSZ.US My Size Inc 20211012 0 1.27 1.28 1.24 1.27 19800 1.27
NAAC.US North Atlantic Acquisition Corporation 20211012 0 9.73 9.73 9.73 9.73 0 9.73
NAACU.US North Atlantic Acquisition Corporation 20211012 0 9.94 9.94 9.94 9.94 0 9.94
NAII.US Natural Alternatives International Inc 20211012 0 13.58 13.85 13.1 13.5 35100 13.5 down down correct
NAKD.US Naked Brand Group Limited 20211012 0 0.6695 0.6695 0.6451 0.6597 1524036 9.8955 down up incorrect
NAOV.US NanoVibronix Inc 20211012 0 1.85 2.03 1.8 1.95 4570000 1.95 up up correct
NARI.US Inari Medical Inc 20211012 0 80.21 83.25 79.94 82 514100 82 up up correct
NATH.US Nathan's Famous Inc 20211012 0 62.2 62.35 61.26 61.8 3088 61.4599 down up incorrect
NATI.US National Instruments Corporation 20211012 0 40.44 40.59 39.99 40.07 310537 39.8246 down down correct
NATR.US Nature's Sunshine Products Inc 20211012 0 14.99 15.05 14.72 14.92 51600 14.92 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20211012 0 5.52 5.84 5.4 5.66 537300 5.66 up up correct
NAVI.US Navient Corporation 20211012 0 19.9 20.35 19.82 20.06 1630873 19.8964 up up correct
NBEV.US NewAge Inc 20211012 0 1.41 1.43 1.39 1.43 422234 1.43 up down incorrect
NBIX.US Neurocrine Biosciences Inc 20211012 0 104.14 107.11 104.14 104.86 566800 104.86 up up correct
NBN.US Northeast Bank 20211012 0 36.89 37.03 36.535 36.7 9040 36.6892 down down correct
NBRV.US Nabriva Therapeutics plc 20211012 0 1.1 1.16 1.1 1.16 329200 1.16 up up correct
NBSE.US NeuBase Therapeutics Inc 20211012 0 3.72 3.82 3.65 3.79 99356 3.79 up up correct
NBST.US Newbury Street Acquisition Corporation 20211012 0 9.79 9.79 9.79 9.79 0 9.79
NBSTU.US Newbury Street Acquisition Corporation 20211012 0 9.978 9.978 9.978 9.978 0 9.978
NBSTW.US Newbury Street Acquisition Corporation 20211012 0 0.4851 0.4851 0.4851 0.4851 5291 0.4851
NBTB.US NBT Bancorp Inc 20211012 0 36.75 37.06 36.62 36.91 65377 36.626 up up correct
NBTX.US Nanobiotix S.A 20211012 0 11.8 12.18 11.707 11.707 2800 11.707 down down correct
NCBS.US Nicolet Bankshares Inc 20211012 0 75.39 76.63 75.3 76.48 26200 76.48 up up correct
NCMI.US National CineMedia Inc 20211012 0 3.27 3.51 3.252 3.47 706962 3.4203 up up correct
NCNA.US NuCana plc 20211012 0 2.25 2.55 2.2 2.43 1774600 2.43 up up correct
NCNO.US nCino Inc 20211012 0 68.8 71.05 68.52 71.05 343500 71.05 up up correct
NCSM.US NCS Multistage Holdings Inc 20211012 0 28.3 28.5 28.3 28.5 3041 28.5 up down incorrect
NCTY.US The9 Limited 20211012 0 11.84 11.98 10.85 10.94 925900 10.94 down down correct
NDAC.US NightDragon Acquisition Corp 20211012 0 9.75 9.77 9.72 9.76 21200 9.76 up up correct
NDACU.US NightDragon Acquisition Corp 20211012 0 9.87 9.89 9.85 9.89 45500 9.89 up up correct
NDACW.US NightDragon Acquisition Corp 20211012 0 0.8354 0.9 0.82 0.8888 20638 0.8888 up up correct
NDAQ.US Nasdaq Inc 20211012 0 198.42 198.9 196.19 197.48 748766 196.9442 down up incorrect
NDLS.US Noodles & Company 20211012 0 13 13.05 12.77 13 79686 13
NDRA.US ENDRA Life Sciences Inc 20211012 0 1.64 1.68 1.59 1.61 165600 1.61 down down correct
NDSN.US Nordson Corporation 20211012 0 238.75 239.5276 236.62 236.96 91984 236.4735 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20211012 0 10.94 11 10.93 10.99 72662 10.9298 up up correct
NEE.US PQ 20211012 0 51.23 51.4599 51.04 51.4 12964 51.4 up up correct
NEGG.US Newegg Commerce Inc 20211012 0 13.68 14.15 13.43 13.67 327300 13.67 down down correct
NEO.US NeoGenomics Inc 20211012 0 41.45 41.84 40.74 40.87 849200 40.87 down down correct
NEOG.US Neogen Corporation 20211012 0 41.24 41.7 40.67 40.85 149200 40.85 down up incorrect
NEON.US Neonode Inc 20211012 0 8.5 9.15 8.5 9.14 85645 9.14 up up correct
NEPH.US Nephros Inc 20211012 0 8.18 8.18 7.99 7.99 500 7.99 down down correct
NEPT.US Neptune Wellness Solutions Inc 20211012 0 0.56 0.58 0.56 0.56 1388100 0.56
NERV.US Minerva Neurosciences Inc 20211012 0 1.42 1.43 1.35 1.37 388000 1.37 down up incorrect
NESR.US National Energy Services Reunited Corp 20211012 0 11.99 12.18 11.78 12.01 345100 12.01 up up correct
NETE.US Net Element Inc 20211012 0 7.6 7.9 7.6 7.69 116900 7.69 up down incorrect
NEWT.US Newtek Business Services Corp 20211012 0 27.96 28.4 27.8738 28.32 143938 27.3261 up up correct
NEXI.US NexImmune Inc 20211012 0 13.3 13.889 12.765 13.24 54200 13.24 down down correct
NEXT.US NextDecade Corporation 20211012 0 3.31 3.43 3.2 3.29 262600 3.29 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20211012 0 17.52 17.66 17.455 17.59 121186 17.4652 up up correct
NFE.US New Fortress Energy Inc 20211012 0 32.84 34.895 32.73 33.67 986093 33.5335 up up correct
NFLX.US Netflix Inc 20211012 0 633.02 637.66 621.99 624.94 3227300 624.94 down down correct
NFYS.US UN 20211012 0 9.83 9.87 9.81 9.83 917741 9.83
NGCA.US NextGen Acquisition Corp. II 20211012 0 9.92 9.92 9.88 9.9 127000 9.9 down down correct
NGCAU.US NextGen Acquisition Corp. II 20211012 0 10.27 10.27 10.21 10.23 800 10.23 down up incorrect
NGCAW.US NextGen Acquisition Corp. II 20211012 0 1.62 1.6899 1.62 1.6899 9898 1.6899 up up correct
NGM.US NGM Biopharmaceuticals Inc 20211012 0 20.52 20.665 19.8 20.49 495200 20.49 down down correct
NGMS.US NeoGames S.A 20211012 0 36.13 37.98 35.61 37.84 99200 37.84 up up correct
NH.US NantHealth Inc 20211012 0 1.7 1.75 1.63 1.69 71900 1.69 down down correct
NHTC.US Natural Health Trends Corp 20211012 0 7.4 7.4 7.32 7.38 13276 7.2008 down up incorrect
NICE.US NICE Ltd 20211012 0 266.17 266.65 264.07 266.2 126400 266.2 up up correct
NICHX.US NICHX 20211012 0 27.84 27.84 27.84 27.84 0 27.84
NICK.US Nicholas Financial Inc 20211012 0 12.03 12.25 12.01 12.25 1500 12.25 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20211012 0 11.17 11.3 10.98 11.24 53900 11.24 up up correct
NIU.US Niu Technologies 20211012 0 24.87 25.29 24.66 24.9 252600 24.9 up up correct
NK.US NantKwest Inc 20211012 0 37.94 38.48 37.72 38.4 35976 38.4 up up correct
NKLA.US Nikola Corporation 20211012 0 10.568 11.43 10.49 11.36 10078700 11.36 up up correct
NKSH.US National Bankshares Inc 20211012 0 36.29 36.29 35.58 35.82 7506 35.1381 down down correct
NKTR.US Nektar Therapeutics 20211012 0 17.23 17.76 17.17 17.66 504500 17.66 up up correct
NKTX.US Nkarta Inc 20211012 0 18.25 20.406 18.25 19.23 279200 19.23 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20211012 0 10.03 10.03 10.03 10.03 0 10.03
NLITU.US Northern Lights Acquisition Corp. Units 20211012 0 10.232 10.232 10.232 10.232 0 10.232
NLOK.US NortonLifeLock Inc 20211012 0 25.77 25.77 25.22 25.38 3268949 25.252 down down correct
NLSP.US NLS Pharmaceutics AG 20211012 0 2.41 2.46 2.4 2.4 31173 2.4 down down correct
NLSPW.US NLS Pharmaceutics AG 20211012 0 0.925 0.925 0.925 0.925 0 0.925
NLTX.US Neoleukin Therapeutics Inc 20211012 0 6.66 7.1 6.66 7.05 131400 7.05 up up correct
NMFC.US New Mountain Finance Corporation 20211012 0 13.42 13.58 13.4 13.54 191872 13.2415 up up correct
NMIH.US NMI Holdings Inc 20211012 0 23.86 24.4 23.86 24.3 297800 24.3 up up correct
NMMC.US North Mountain Merger Corp 20211012 0 9.8 9.8 9.77 9.77 500 9.77 down down correct
NMMCU.US North Mountain Merger Corp 20211012 0 10.05 10.05 10.05 10.05 0 10.05
NMMCW.US North Mountain Merger Corp 20211012 0 0.81 0.8199 0.8 0.8 1600 0.8 down down correct
NMRD.US Nemaura Medical Inc 20211012 0 5.73 5.97 5.73 5.85 4200 5.85 up up correct
NMRK.US Newmark Group Inc 20211012 0 14.33 14.5 14.1975 14.41 829922 14.4014 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20211012 0 4.13 4.159 3.97 4.12 24400 4.12 down down correct
NMTR.US 9 Meters Biopharma Inc 20211012 0 1.31 1.345 1.25 1.27 1928500 1.27 down down correct
NNBR.US NN Inc 20211012 0 4.78 4.9 4.74 4.84 158400 4.84 up up correct
NNDM.US Nano Dimension Ltd 20211012 0 5.609 5.69 5.51 5.62 3227100 5.62 up up correct
NNOX.US Nano 20211012 0 21.48 22.55 21.41 22.37 524300 22.37 up up correct
NOAC.US Natural Order Acquisition Corp 20211012 0 9.79 9.8 9.76 9.76 4600 9.76 down down correct
NOACU.US Natural Order Acquisition Corp 20211012 0 10.23 10.28 10.23 10.28 4500 10.28 up up correct
NOACW.US Natural Order Acquisition Corp 20211012 0 0.5 0.5399 0.47 0.47 55249 0.47 down down correct
NODK.US NI Holdings Inc 20211012 0 18.99 19.22 18.99 19.22 2100 19.22 up up correct
NOTV.US Inotiv Inc 20211012 0 34.09 35.36 33.17 34.65 278900 34.65 up up correct
NOVN.US Novan Inc 20211012 0 7.56 7.69 7.44 7.51 132500 7.51 down down correct
NOVT.US Novanta Inc 20211012 0 160.06 161.36 158.36 158.84 58900 158.84 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20211012 0 9.82 9.84 9.813 9.82 19400 9.82
NOVVU.US Nova Vision Acquisition Corp. Unit 20211012 0 10.235 10.235 10.235 10.235 100 10.235
NOVVW.US Nova Vision Acquisition Corp. Warrant 20211012 0 0.2049 0.2049 0.2009 0.2009 5500 0.2009 down down correct
NPCE.US NeuroPace Inc 20211012 0 16.56 16.56 15.53 16.2 104800 16.2 down down correct
NRAC.US Noble Rock Acquisition Corporation 20211012 0 9.76 9.76 9.76 9.76 0 9.76
NRACU.US Noble Rock Acquisition Corporation 20211012 0 9.9 9.9 9.9 9.9 0 9.9
NRACW.US Noble Rock Acquisition Corporation 20211012 0 0.6 0.64 0.5998 0.64 10902 0.64 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20211012 0 1.88 1.9 1.82 1.84 700400 1.84 down down correct
NRC.US National Research Corporation 20211012 0 43.92 44.5999 43.85 44.15 22021 44.0251 up up correct
NRIM.US Northrim BanCorp Inc 20211012 0 43.91 44.51 43.63 43.74 9463 43.353 down down correct
NRIX.US Nurix Therapeutics Inc 20211012 0 28.31 29.175 28.2 28.84 186900 28.84 up down incorrect
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20211012 0 19.1 19.1 19.1 19.1 0 18.8698
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20211012 0 19.32 19.32 19.32 19.32 0 19.1138
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20211012 0 19.3 19.3 19.3 19.3 0 19.0621
NRXP.US NRx Pharmaceuticals Inc 20211012 0 6.9 11.14 6.57 10.92 19182100 10.92 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20211012 0 3.17 4.946 3.01 4.83 161813 4.83 up down incorrect
NRZ.US PD 20211012 0 25.2245 25.3 25.22 25.25 103627 24.969 up up correct
NSIT.US Insight Enterprises Inc 20211012 0 92.54 92.54 91.28 91.83 84900 91.83 down down correct
NSPR.US InspireMD Inc 20211012 0 3.86 3.98 3.85 3.92 92000 3.92 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20211012 0 0.1159 0.1319 0.105 0.1299 80158 0.1299 up up correct
NSSC.US Napco Security Technologies Inc 20211012 0 42.93 44.28 42.57 44.09 70800 44.09 up up correct
NSTG.US NanoString Technologies Inc 20211012 0 42.56 44.09 42.35 43.2 2288600 43.2 up up correct
NSYS.US Nortech Systems Incorporated 20211012 0 12 12.43 11.76 11.85 8400 11.85 down up incorrect
NTAP.US NetApp Inc 20211012 0 91.25 91.67 90.11 90.24 1601700 90.24 down down correct
NTCT.US NetScout Systems Inc 20211012 0 26.95 27.12 26.81 26.83 219800 26.83 down down correct
NTES.US NetEase Inc 20211012 0 95.87 97.11 94.4 94.86 4384688 94.6662 down down correct
NTGR.US NETGEAR Inc 20211012 0 33.21 33.35 32.84 32.99 189800 32.99 down down correct
NTIC.US Northern Technologies International Corporation 20211012 0 17.2599 18 16.8 17.14 15647 17.0631 down up incorrect
NTLA.US Intellia Therapeutics Inc 20211012 0 127.28 133.36 127.28 128.08 766300 128.08 up up correct
NTNX.US Nutanix Inc 20211012 0 34.92 35.49 34.88 35.02 1808300 35.02 up up correct
NTRA.US Natera Inc 20211012 0 113.51 115.24 108.67 108.89 494200 108.89 down up incorrect
NTRB.US Nutriband Inc. Common Stock 20211012 0 10.74 12.32 9.1 9.7 69561200 9.7 down down correct
NTRBW.US Nutriband Inc. Warrant 20211012 0 3 4.28 2.76 2.965 1073700 2.965 down down correct
NTRS.US Northern Trust Corporation 20211012 0 115.74 117.3 115.25 115.6 925621 114.9207 down down correct
NTRSO.US Northern Trust Corporation 20211012 0 27.22 27.55 27.2 27.54 11900 27.2349 up up correct
NTUS.US Natus Medical Incorporated 20211012 0 24 24.35 23.69 24.21 95200 24.21 up up correct
NTWK.US NetSol Technologies Inc 20211012 0 4.61 4.7 4.57 4.7 89500 4.7 up up correct
NUAN.US Nuance Communications Inc 20211012 0 55.18 55.2 55.08 55.08 2541100 55.08 down down correct
NURO.US NeuroMetrix Inc 20211012 0 9.42 9.85 9.22 9.67 568100 9.67 up up correct
NUVA.US NuVasive Inc 20211012 0 57.06 58.08 56.62 56.92 574400 56.92 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20211012 0 18.15 18.69 17.5 18.63 21100 18.63 up up correct
NUWE.US Nuwellis Inc 20211012 0 2.11 2.11 2.04 2.07 111800 2.07 down down correct
NUZE.US NuZee Inc 20211012 0 1.93 1.98 1.93 1.95 11200 1.95 up up correct
NVAX.US Novavax Inc 20211012 0 166.02 167.55 160.6 163.22 2233600 163.22 down down correct
NVCN.US Neovasc Inc 20211012 0 0.68 0.7 0.67 0.68 271400 0.68
NVCR.US NovoCure Limited 20211012 0 112.13 113.34 109.735 110.88 263900 110.88 down down correct
NVDA.US NVIDIA Corporation 20211012 0 208.275 210.57 205.28 206.71 16213354 206.6847 down up incorrect
NVEC.US NVE Corporation 20211012 0 66 66 64 64.41 14889 63.4754 down down correct
NVEE.US NV5 Global Inc 20211012 0 99.5 101.7 99.5 100.94 19200 100.94 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20211012 0 129.92 132.43 122.94 126.66 131300 126.66 down down correct
NVFY.US Nova LifeStyle Inc 20211012 0 2.21 2.48 2.21 2.37 612900 2.37 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20211012 0 0.64 0.66 0.63 0.64 291000 0.64
NVMI.US Nova Measuring Instruments Ltd 20211012 0 102.66 102.78 98.48 98.72 113800 98.72 down down correct
NVNO.US enVVeno Medical Corp 20211012 0 9.33 9.84 9.33 9.75 43600 9.75 up up correct
NVNOW.US enVVeno Medical Corporation 20211012 0 0.492 0.54 0.48 0.52 1800 0.52 up up correct
NVOS.US Novo Integrated Sciences Inc 20211012 0 1.77 1.8 1.77 1.78 13900 1.78 up down incorrect
NVSA.US New Vista Acquisition Corp 20211012 0 9.73 9.73 9.72 9.72 900 9.72 down up incorrect
NVSAU.US New Vista Acquisition Corp 20211012 0 9.89 9.95 9.88 9.923 3200 9.923 up down incorrect
NVSAW.US New Vista Acquisition Corp 20211012 0 0.72 0.74 0.69 0.715 11384 0.715 down down correct
NVVE.US Nuvve Holding Corp 20211012 0 12.33 12.415 12 12.28 76200 12.28 down down correct
NVVEW.US Nuvve Holding Corp 20211012 0 1.68 1.68 1.5501 1.62 68543 1.62 down down correct
NWBI.US Northwest Bancshares Inc 20211012 0 13.85 13.96 13.77 13.93 420011 13.7354 up down incorrect
NWE.US NorthWestern Corporation 20211012 0 57.42 58.155 57.12 57.85 323960 57.2084 up up correct
NWFL.US Norwood Financial Corp 20211012 0 25.72 26 25.63 25.72 8254 25.4591
NWL.US Newell Brands Inc 20211012 0 22.11 22.61 22.05 22.27 3168333 22.0419 up up correct
NWLI.US National Western Life Group Inc 20211012 0 209.93 209.93 208.4 208.4 2379 208.0601 down down correct
NWPX.US Northwest Pipe Company 20211012 0 24.02 24.42 23.11 24.02 105500 24.02
NWS.US News Corporation 20211012 0 23.87 24.2449 23.752 23.99 1197796 23.99 up up correct
NWSA.US News Corporation 20211012 0 23.91 24.43 23.68 23.88 1992049 23.88 down up incorrect
NXGN.US NextGen Healthcare Inc 20211012 0 14.41 14.61 14.39 14.48 276000 14.48 up up correct
NXPI.US NXP Semiconductors N.V 20211012 0 187.15 187.745 182.335 183.19 3021017 182.7254 down down correct
NXST.US Nexstar Media Group Inc 20211012 0 152.78 153.68 147.14 147.91 279862 147.2996 down down correct
NXTC.US NextCure Inc 20211012 0 7.65 7.79 7.43 7.65 344500 7.65
NXTD.US Nxt 20211012 0 0.335 0.35 0.333 0.337 7028091 3.37 up up correct
NXTP.US Nextplay Technologies Inc 20211012 0 2.45 2.68 2.4 2.5 7611400 2.5 up up correct
NYMT.US New York Mortgage Trust Inc 20211012 0 4.31 4.38 4.3 4.35 2633380 4.2373 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20211012 0 24.74 24.76 24.71 24.76 3500 24.3307 up up correct
NYMTM.US New York Mortgage Trust Inc 20211012 0 25.29 25.43 25.29 25.4299 14896 24.9456 up up correct
NYMTN.US New York Mortgage Trust Inc 20211012 0 25.61 25.73 25.61 25.72 6835 25.2233 up down incorrect
NYMTP.US New York Mortgage Trust Inc 20211012 0 25.3 25.35 25.24 25.35 3600 25.35 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20211012 0 1.98 2 1.91 1.95 58900 1.95 down up incorrect
NYXH.US Nyxoah SA Ordinary Shares 20211012 0 27.5 29.3 26.82 27.03 16100 27.03 down down correct
OAS.US Oasis Petroleum Inc 20211012 0 104.09 105.47 103.27 104.88 195375 104.88 up up correct
OB.US Outbrain Inc 20211012 0 15.88 16.09 15.32 15.57 62900 15.57 down down correct
OBAS.US Optibase Ltd 20211012 0 10.92 10.92 10.92 10.92 0 10.92
OBCI.US Ocean Bio 20211012 0 10.12 10.67 10 10.42 23621 10.3869 up up correct
OBLG.US Oblong Inc 20211012 0 1.95 2.02 1.95 1.96 30600 1.96 up up correct
OBNK.US Origin Bancorp Inc 20211012 0 43.235 43.5 42.77 42.97 32483 42.8476 down up incorrect
OBSV.US ObsEva SA 20211012 0 2.79 2.89 2.76 2.88 397300 2.88 up up correct
OBT.US Orange County Bancorp Inc. Common Stock 20211012 0 34.9 35.1 34.18 34.99 2400 34.7904 up up correct
OCAX.US OCA Acquisition Corp 20211012 0 9.92 9.93 9.92 9.93 900 9.93 up down incorrect
OCAXU.US OCA Acquisition Corp 20211012 0 10.14 10.14 10.14 10.14 0 10.14
OCAXW.US OCA Acquisition Corp 20211012 0 0.53 0.54 0.53 0.54 73205 0.54 up up correct
OCC.US Optical Cable Corporation 20211012 0 3.8 3.85 3.79 3.83 21800 3.83 up down incorrect
OCCI.US OFS Credit Company Inc 20211012 0 13.64 13.64 13.52 13.61 25559 13.0408 down down correct
OCCIO.US OFS Credit Company Inc 20211012 0 25.4 25.4 25.35 25.35 1300 24.9692 down down correct
OCCIP.US OFS Credit Company Inc 20211012 0 25.3001 25.3001 25.3001 25.3001 606 25.0149
OCDX.US Ortho Clinical Diagnostics Holdings plc 20211012 0 19.55 19.8 19.41 19.74 772500 19.74 up up correct
OCFC.US OceanFirst Financial Corp 20211012 0 21.81 21.99 21.2 21.83 100047 21.6602 up up correct
OCFCP.US OceanFirst Financial Corp 20211012 0 28.32 28.32 28.32 28.32 0 27.8794
OCG.US Oriental Culture Holding LTD 20211012 0 3.87 4.04 3.81 3.91 298100 3.91 up down incorrect
OCGN.US Ocugen Inc 20211012 0 8.22 9.47 8.01 9.11 105666400 9.11 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20211012 0 7.2 7.27 7.2 7.22 450230 7.071 up up correct
OCUL.US Ocular Therapeutix Inc 20211012 0 11.33 12.2 11.19 12.07 2006800 12.07 up up correct
OCUP.US Ocuphire Pharma Inc 20211012 0 4.36 4.5 4.3502 4.47 49019 4.47 up up correct
OCX.US OncoCyte Corporation 20211012 0 3.35 3.4 3.34 3.37 213000 3.37 up down incorrect
ODFL.US Old Dominion Freight Line Inc 20211012 0 287.83 288.99 283.667 285.77 372697 285.61 down down correct
ODP.US The ODP Corporation 20211012 0 42.25 43.14 42.01 42.91 198355 42.91 up up correct
ODT.US Odonate Therapeutics Inc 20211012 0 2.94 2.96 2.91 2.93 111800 2.93 down down correct
OEG.US Orbital Energy Group Inc 20211012 0 2.83 2.975 2.805 2.94 1516000 2.94 up up correct
OEPW.US One Equity Partners Open Water I Corp 20211012 0 9.76 9.76 9.76 9.76 0 9.76
OEPWU.US One Equity Partners Open Water I Corp 20211012 0 9.915 9.915 9.915 9.915 0 9.915
OEPWW.US One Equity Partners Open Water I Corp 20211012 0 0.55 0.55 0.501 0.502 11431 0.502 down down correct
OESX.US Orion Energy Systems Inc 20211012 0 3.86 3.97 3.81 3.96 143200 3.96 up down incorrect
OFED.US Oconee Federal Financial Corp 20211012 0 24.73 24.73 24.45 24.45 736 24.3484 down down correct
OFIX.US Orthofix Medical Inc 20211012 0 36.7 37.185 36.4 37 57051 37 up up correct
OFLX.US Omega Flex Inc 20211012 0 142.872 145.59 140.09 145 14093 144.634 up up correct
OFS.US OFS Capital Corporation 20211012 0 10.51 10.6 10.5001 10.6 42451 10.3591 up up correct
OFSSG.US OFS Capital Corporation 20211012 0 25.34 25.34 25.34 25.34 500 24.9496
OFSSI.US OFSSI 20211012 0 25.29 25.4 25.25 25.375 2400 25.0036 up up correct
OGI.US OrganiGram Holdings Inc 20211012 0 2.23 2.31 2.22 2.24 3587500 2.24 up up correct
OHPA.US Orion Acquisition Corp 20211012 0 9.72 9.735 9.72 9.735 12000 9.735 up up correct
OHPAU.US Orion Acquisition Corp 20211012 0 9.85 9.9 9.85 9.89 34900 9.89 up up correct
OHPAW.US Orion Acquisition Corp 20211012 0 0.6007 0.6691 0.6001 0.6001 8445 0.6001 down down correct
OIIM.US O2Micro International Limited 20211012 0 6.22 6.27 6.01 6.1 63389 6.1 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20211012 0 6.5101 6.5101 6.5101 6.5101 0 6.5101
OKTA.US Okta Inc 20211012 0 227.94 236.53 227.94 235.17 1354100 235.17 up up correct
OLB.US The OLB Group Inc 20211012 0 4.49 5.15 4.31 4.78 1983600 4.78 up up correct
OLED.US Universal Display Corporation 20211012 0 172.34 172.7904 167.73 170.45 376302 170.231 down down correct
OLK.US Olink Holding AB (publ) 20211012 0 23.5 25.24 23.355 25 97200 25 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20211012 0 61.11 62.02 60.455 61.04 776600 61.04 down down correct
OLMA.US Olema Pharmaceuticals Inc 20211012 0 28.81 30.307 27.97 29 269400 29 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20211012 0 25.26 25.94 24.9 25.32 678300 25.32 up up correct
OM.US Outset Medical Inc 20211012 0 49.02 50.35 48.46 49.28 251600 49.28 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20211012 0 48.82 49.615 48.445 49.46 87224 47.5862 up up correct
OMCL.US Omnicell Inc 20211012 0 156.19 159.9 155.09 158.04 116700 158.04 up up correct
OMEG.US Omega Alpha SPAC 20211012 0 9.71 9.74 9.71 9.74 2800 9.74 up up correct
OMER.US Omeros Corporation 20211012 0 7.15 7.41 6.98 7.12 1149500 7.12 down down correct
OMEX.US Odyssey Marine Exploration Inc 20211012 0 6.09 6.15 6.01 6.12 11000 6.12 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20211012 0 17.81 19.03 17.12 17.48 26000 17.48 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20211012 0 12.49 13.11 12.17 12.79 116300 12.79 up up correct
OMP.US Oasis Midstream Partners LP 20211012 0 23.68 24 23.57 23.82 121417 23.295 up up correct
OMQS.US OMNIQ Corp. Common Stock 20211012 0 9.75 10.12 9.61 9.61 33400 9.61 down up incorrect
ON.US ON Semiconductor Corporation 20211012 0 43.76 43.85 42.06 42.35 6725900 42.35 down down correct
ONB.US Old National Bancorp 20211012 0 17.05 17.21 16.98 17.06 884235 16.9271 up up correct
ONCR.US Oncorus Inc 20211012 0 8.75 9.2 8.75 9.05 102000 9.05 up up correct
ONCS.US OncoSec Medical Incorporated 20211012 0 1.83 1.84 1.75 1.81 192900 1.81 down down correct
ONCT.US Oncternal Therapeutics Inc 20211012 0 4.02 4.08 3.99 4.05 309800 4.05 up up correct
ONCY.US Oncolytics Biotech Inc 20211012 0 1.96 2.13 1.96 2.13 333700 2.13 up up correct
ONDS.US Ondas Holdings Inc 20211012 0 10.09 10.25 9.61 9.8 483500 9.8 down down correct
ONEM.US 1Life Healthcare Inc 20211012 0 20.23 20.69 19.995 20.27 838900 20.27 up up correct
ONEW.US OneWater Marine Inc 20211012 0 42.15 42.44 41.82 42.15 34000 42.15
ONTX.US Onconova Therapeutics Inc 20211012 0 3.68 3.75 3.63 3.73 404500 3.73 up up correct
ONVO.US Organovo Holdings Inc 20211012 0 6.6 6.72 6.42 6.57 26200 6.57 down down correct
OPBK.US OP Bancorp 20211012 0 10.47 10.47 10.35 10.37 1690 10.287 down up incorrect
OPCH.US Option Care Health Inc 20211012 0 24.34 24.74 24.23 24.52 676100 24.52 up up correct
OPEN.US Opendoor Technologies Inc 20211012 0 22.03 23.5 21.93 23.25 15373900 23.25 up up correct
OPGN.US OpGen Inc 20211012 0 2.17 2.24 2.15 2.16 1560300 2.16 down down correct
OPHC.US OptimumBank Holdings Inc 20211012 0 5.08 5.33 5.08 5.27 19300 5.27 up up correct
OPI.US Office Properties Income Trust 20211012 0 26.5 26.78 26.41 26.6 181900 26.6 up up correct
OPINL.US Office Properties Income Trust 20211012 0 27.9 28.39 27.9 28.38 32600 27.9738 up down incorrect
OPK.US OPKO Health Inc 20211012 0 3.68 3.76 3.68 3.71 1705800 3.71 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20211012 0 27.24 27.37 25.8 25.85 77800 25.85 down down correct
OPOF.US Old Point Financial Corporation 20211012 0 21.11 21.5 20.6698 21.45 2754 21.331 up up correct
OPRA.US Opera Limited 20211012 0 9.09 9.21 8.84 8.91 27200 8.91 down up incorrect
OPRT.US Oportun Financial Corporation 20211012 0 25.31 26.23 25.31 25.6 46100 25.6 up up correct
OPRX.US OptimizeRx Corporation 20211012 0 81.1 84.96 80 83.9 179700 83.9 up up correct
OPT.US Opthea Limited 20211012 0 7.2917 7.74 7.2917 7.64 99809 7.64 up up correct
OPTN.US OptiNose Inc 20211012 0 3.09 3.11 3.004 3.07 69500 3.07 down down correct
ORGN.US Origin Materials Inc 20211012 0 6.32 6.44 6.29 6.38 494900 6.38 up up correct
ORGNW.US Origin Materials Inc Warrant 20211012 0 1.5 1.5 1.41 1.47 162537 1.47 down down correct
ORGO.US Organogenesis Holdings Inc 20211012 0 11.9 11.9 9.575 10.35 6604800 10.35 down down correct
ORGS.US Orgenesis Inc 20211012 0 4.87 4.9 4.81 4.85 27100 4.85 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20211012 0 9.9 9.9 9.9 9.9 0 9.9
ORIAU.US Orion Biotech Opportunities Corp 20211012 0 10.01 10.01 10.01 10.01 0 10.01
ORIC.US ORIC Pharmaceuticals Inc 20211012 0 15.34 16.45 15 16.4 244300 16.4 up up correct
ORLY.US O'Reilly Automotive Inc 20211012 0 608.81 612 604.33 608.92 210000 608.92 up down incorrect
ORMP.US Oramed Pharmaceuticals Inc 20211012 0 23 23.63 22.44 23.24 631700 23.24 up up correct
ORRF.US Orrstown Financial Services Inc 20211012 0 24.6399 24.6399 24.01 24.17 6132 23.9779 down down correct
ORTX.US Orchard Therapeutics plc 20211012 0 2.02 2.06 2 2.04 779400 2.04 up up correct
OSAT.US Orbsat Corp Common Stock 20211012 0 4.94 4.94 4.84 4.86 25100 4.86 down down correct
OSATW.US Orbsat Corp Warrants 20211012 0 2.4 2.4 2.24 2.25 1790 2.25 down down correct
OSBC.US Old Second Bancorp Inc 20211012 0 13.39 13.48 13.36 13.42 77332 13.3692 up up correct
OSIS.US OSI Systems Inc 20211012 0 95.8 96.93 95.5 95.56 52400 95.56 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20211012 0 1.88 2.09 1.85 2.05 2327300 2.05 up up correct
OSPN.US OneSpan Inc 20211012 0 19.44 19.89 19.41 19.82 88400 19.82 up up correct
OSS.US One Stop Systems Inc 20211012 0 5.06 5.18 4.98 5.12 92600 5.12 up up correct
OSTK.US Overstock.com Inc 20211012 0 76.7 77.99 75.42 76.92 686400 76.92 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20211012 0 9.75 9.75 9.75 9.75 300 9.75
OSTRU.US Oyster Enterprises Acquisition Corp 20211012 0 10 10 10 10 0 10
OSTRW.US Oyster Enterprises Acquisition Corp 20211012 0 0.531 0.533 0.53 0.531 8100 0.531
OSUR.US OraSure Technologies Inc 20211012 0 10.92 10.95 10.67 10.69 434300 10.69 down down correct
OSW.US OneSpaWorld Holdings Limited 20211012 0 10.69 10.9 10.69 10.82 97100 10.82 up up correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20211012 0 9.96 9.96 9.96 9.96 0 9.96
OTECU.US OceanTech Acquisitions I Corp. Units 20211012 0 10.316 10.316 10.316 10.316 0 10.316
OTECW.US OceanTech Acquisitions I Corp. Warrant 20211012 0 0.47 0.5 0.44 0.478 9700 0.478 up up correct
OTEL.US Otelco Inc 20211012 0 0.744 0.744 0.732 0.732 522877 0.732 down down correct
OTEX.US Open Text Corporation 20211012 0 48.95 49.06 48.53 48.66 262929 48.4287 down down correct
OTIC.US Otonomy Inc 20211012 0 1.74 1.8 1.69 1.74 112200 1.74
OTLK.US Outlook Therapeutics Inc 20211012 0 2.21 2.3 2.18 2.22 661200 2.22 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20211012 0 0.1803 0.1852 0.1788 0.1852 2774 0.1852 up up correct
OTLY.US Oatly Group AB 20211012 0 14.3 14.418 13.86 14.19 1887300 14.19 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20211012 0 4.91 5.04 4.7 4.74 123500 4.74 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20211012 0 0.67 0.7 0.67 0.67 9695 0.67
OTRA.US OTR Acquisition Corp 20211012 0 10.05 10.05 10.05 10.05 0 10.05
OTRAU.US OTR Acquisition Corp 20211012 0 10.45 10.45 10.45 10.45 0 10.45
OTRAW.US OTR Acquisition Corp 20211012 0 0.5 0.5 0.5 0.5 1000 0.5
OTRK.US Ontrak Inc 20211012 0 8.74 9.33 8.7277 9.33 188759 9.33 up down incorrect
OTRKP.US Ontrak Inc 20211012 0 15.42 15.55 14.09 14.225 49300 13.6936 down down correct
OTTR.US Otter Tail Corporation 20211012 0 57.13 57.37 56.76 57.27 112113 56.9366 up up correct
OUST.US WT 20211012 0 1.78 1.78 1.56 1.69 5051 1.69 down down correct
OVBC.US Ohio Valley Banc Corp 20211012 0 27.27 27.27 27.27 27.27 280 27.061
OVID.US Ovid Therapeutics Inc 20211012 0 3.68 3.78 3.66 3.73 245100 3.73 up up correct
OVLY.US Oak Valley Bancorp 20211012 0 18.2 18.2 18.18 18.18 400 18.18 down down correct
OWSCX.US OWSCX 20211012 0 21.45 21.45 21.45 21.45 0 21.45
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20211012 0 9.86 9.95 9.86 9.915 104200 9.915 up up correct
OXACU.US Oxbridge Acquisition Corp. Unit 20211012 0 10.2 10.21 10.185 10.21 102300 10.21 up up correct
OXACW.US Oxbridge Acquisition Corp. Warrant 20211012 0 0.3799 0.3799 0.3401 0.3401 135140 0.3401 down up incorrect
OXBR.US Oxbridge Re Holdings Limited 20211012 0 2.86 2.9 2.85 2.86 9800 2.86
OXBRW.US Oxbridge Re Holdings Limited 20211012 0 0.1721 0.1998 0.1721 0.1875 66750 0.1875 up up correct
OXLC.US Oxford Lane Capital Corp 20211012 0 7.56 7.7 7.5 7.65 1087219 7.4513 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20211012 0 26.09 26.09 26.049 26.049 1600 25.6331 down down correct
OXLCM.US Oxford Lane Capital Corp 20211012 0 25.25 25.37 25.25 25.37 281 24.9501 up up correct
OXLCP.US Oxford Lane Capital Corp 20211012 0 25.35 25.35 25.274 25.3 3900 24.9132 down down correct
OXSQ.US Oxford Square Capital Corp 20211012 0 4.18 4.21 4.15 4.19 176000 4.0872 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20211012 0 25.13 25.13 25.08 25.08 1200 24.7372 down down correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20211012 0 25.3 25.3 25.28 25.28 1005 24.8749 down up incorrect
OXSQZ.US Oxford Square Capital Corp. 20211012 0 25.88 25.88 25.494 25.62 2000 25.2288 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20211012 0 9.82 9.87 9.82 9.86 646900 9.86 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20211012 0 10.26 10.26 10.23 10.25 92000 10.25 down down correct
OXUSW.US Oxus Acquisition Corp. Warrant 20211012 0 0.449 0.45 0.4 0.41 572454 0.41 down down correct
OYST.US Oyster Point Pharma Inc 20211012 0 12.71 12.87 12 12.53 384700 12.53 down down correct
OZK.US Bank OZK 20211012 0 43.18 43.94 43 43.61 375400 43.3185 up up correct
OZON.US Ozon Holdings PLC 20211012 0 48.22 48.37 46.66 46.68 809100 46.68 down down correct
PAA.US Plains All American Pipeline L.P 20211012 0 10.49 10.58 10.42 10.57 2129423 10.3885 up up correct
PAAS.US Pan American Silver Corp 20211012 0 23.82 24.53 23.77 24.28 1726149 24.1914 up up correct
PACB.US Pacific Biosciences of California Inc 20211012 0 24.33 24.87 24.1 24.3 1552500 24.3 down down correct
PACW.US PacWest Bancorp 20211012 0 46.13 46.58 45.9 46.37 901932 46.1333 up up correct
PACX.US Pioneer Merger Corp 20211012 0 9.94 9.96 9.94 9.94 95000 9.94
PACXU.US Pioneer Merger Corp 20211012 0 10.3 10.31 10.2 10.2 21500 10.2 down down correct
PACXW.US Pioneer Merger Corp 20211012 0 1.18 1.18 1.14 1.14 4057 1.14 down down correct
PAE.US PAE Incorporated 20211012 0 5.84 5.92 5.801 5.87 182100 5.87 up up correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20211012 0 9.83 9.83 9.82 9.83 30200 9.83
PAFOR.US Pacifico Acquisition Corp. Rights 20211012 0 0.335 0.335 0.335 0.335 3680 0.335
PAFOU.US Pacifico Acquisition Corp Unit 20211012 0 10.13 10.13 10.13 10.13 0 10.13
PAGP.US Plains GP Holdings L.P 20211012 0 11.2 11.335 11.15 11.26 1345475 11.0813 up up correct
PAHC.US Phibro Animal Health Corporation 20211012 0 22.09 22.2 21.245 21.61 79127 21.4931 down down correct
PAIC.US Petra Acquisition Inc 20211012 0 10.097 10.097 10.097 10.097 100 10.097
PAICU.US Petra Acquisition Inc 20211012 0 10.56 10.56 10.56 10.56 400 10.56
PAICW.US Petra Acquisition Inc 20211012 0 0.555 0.5799 0.555 0.5604 2267 0.5604 up down incorrect
PALI.US Palisade Bio Inc 20211012 0 2.53 2.97 2.49 2.75 920400 2.75 up down incorrect
PALT.US Paltalk Inc. Common Stock 20211012 0 8.1 8.88 7.4 7.88 2998200 7.88 down down correct
PANA.US Panacea Acquisition Corp. II 20211012 0 9.79 9.79 9.79 9.79 5400 9.79
PANL.US Pangaea Logistics Solutions Ltd 20211012 0 5.12 5.14 4.97 5.02 236771 4.9763 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20211012 0 503 510 501.28 505.24 1210100 505.24 up up correct
PAQC.US Provident Acquisition Corp 20211012 0 9.81 9.81 9.75 9.76 29700 9.76 down down correct
PAQCU.US Provident Acquisition Corp 20211012 0 10.12 10.14 10.08 10.09 10700 10.09 down down correct
PAQCW.US Provident Acquisition Corp 20211012 0 0.6899 0.7029 0.66 0.679 214541 0.679 down down correct
PASG.US Passage Bio Inc 20211012 0 9.39 9.83 9.39 9.8 671600 9.8 up up correct
PATI.US Patriot Transportation Holding Inc 20211012 0 11.75 11.75 11.74 11.74 391 8.7451 down down correct
PATK.US Patrick Industries Inc 20211012 0 86.62 87.04 85.44 86.02 48632 86.02 down down correct
PAVM.US PAVmed Inc 20211012 0 7.95 8.1 7.66 7.79 2200200 7.79 down down correct
PAVMW.US PAVmed Inc 20211012 0 3.06 3.13 3 3.13 4000 3.13 up up correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20211012 0 6.3 6.39 6.11 6.15 12685 6.15 down up incorrect
PAX.US Patria Investments Limited 20211012 0 16.3 16.78 16.12 16.78 163200 16.6425 up up correct
PAYA.US Paya Holdings Inc 20211012 0 9.16 9.43 9.05 9.43 465700 9.43 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20211012 0 8.15 8.24 8.02 8.18 1176200 8.18 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20211012 0 1.74 1.785 1.7295 1.7503 40898 1.7503 up up correct
PAYS.US PaySign Inc 20211012 0 2.53 2.54 2.46 2.5 167300 2.5 down down correct
PAYX.US Paychex Inc 20211012 0 117.08 118.455 117.05 117.33 1010582 116.7023 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20211012 0 10.13 10.13 10.11 10.13 3200 10.13
PBBK.US PB Bankshares Inc. Common Stock 20211012 0 13.54 14.094 13.54 13.94 2300 13.94 up up correct
PBCT.US People's United Financial Inc 20211012 0 17.65 17.81 17.56 17.67 2235878 17.4846 up up correct
PBCTP.US People's United Financial Inc 20211012 0 27.97 28.1725 27.86 28.11 5730 27.7596 up up correct
PBFS.US Pioneer Bancorp Inc 20211012 0 12.5 12.5 12.5 12.5 2200 12.5
PBIP.US Prudential Bancorp Inc 20211012 0 14.8 15.15 14.8 14.85 6199 14.7768 up up correct
PBLA.US Panbela Therapeutics Inc 20211012 0 1.98 2 1.96 2 3900 2 up up correct
PBPB.US Potbelly Corporation 20211012 0 6.34 6.45 6.03 6.18 95656 6.18 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20211012 0 1.09 1.11 1.05 1.06 4087700 1.06 down down correct
PBYI.US Puma Biotechnology Inc 20211012 0 6.24 6.31 6.18 6.28 254700 6.28 up up correct
PCAR.US PACCAR Inc 20211012 0 83.78 84.56 83.345 83.58 1834281 81.8512 down down correct
PCB.US PCB Bancorp 20211012 0 20.2 20.32 19.81 20.15 13895 20.0467 down up incorrect
PCH.US PotlatchDeltic Corporation 20211012 0 52.46 54.5 52.46 53.86 402542 49.8472 up down incorrect
PCOM.US Points International Ltd 20211012 0 17.66 17.7 17.11 17.12 10200 17.12 down down correct
PCRX.US Pacira BioSciences Inc 20211012 0 49.9 52.03 49.62 52.01 644600 52.01 up up correct
PCSA.US Processa Pharmaceuticals Inc 20211012 0 8 8.25 7.75 8.19 77100 8.19 up up correct
PCSB.US PCSB Financial Corporation 20211012 0 18.5 18.7 18.45 18.64 8163 18.5809 up up correct
PCT.US PureCycle Technologies Inc 20211012 0 14.37 14.67 13.951 14.32 522200 14.32 down down correct
PCTI.US PCTEL Inc 20211012 0 5.92 5.92 5.83 5.86 40657 5.807 down down correct
PCTTU.US PureCycle Technologies Inc 20211012 0 18.2 18.2 18.2 18.2 0 18.2
PCTTW.US PureCycle Technologies Inc 20211012 0 5.48 5.52 5.38 5.42 11179 5.42 down up incorrect
PCTY.US Paylocity Holding Corporation 20211012 0 275.89 282.37 274.06 276.92 194000 276.92 up up correct
PCVX.US Vaxcyte Inc 20211012 0 24.77 25.13 24.74 24.91 101100 24.91 up up correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20211012 0 10.13 10.13 10.11 10.12 61100 10.12 down up incorrect
PCYG.US Park City Group Inc 20211012 0 5.78 5.79 5.59 5.73 30900 5.73 down down correct
PCYO.US Pure Cycle Corporation 20211012 0 15.67 16.07 15.6 15.84 118700 15.84 up up correct
PDCE.US PDC Energy Inc 20211012 0 49.48 50.74 48.92 49.8 669605 49.1558 up up correct
PDCO.US Patterson Companies Inc 20211012 0 32.72 32.815 32.31 32.49 514656 32.2281 down down correct
PDD.US Pinduoduo Inc 20211012 0 94.5 97.11 93.24 93.52 4443700 93.52 down down correct
PDEX.US Pro 20211012 0 25.41 25.41 24.91 24.91 1400 24.91 down up incorrect
PDFS.US PDF Solutions Inc 20211012 0 23.28 23.34 22.9 22.92 56200 22.92 down down correct
PDLB.US PDL Community Bancorp 20211012 0 14.37 14.5 14.35 14.5 1300 14.5 up up correct
PDSB.US PDS Biotechnology Corporation 20211012 0 13.81 14.8 13.81 14.21 561700 14.21 up up correct
PDSKX.US PDSKX 20211012 0 28.02 28.02 28.02 28.02 0 28.02
PDSRX.US PDSRX 20211012 0 27.96 27.96 27.96 27.96 0 27.96
PDSYX.US PDSYX 20211012 0 28.15 28.15 28.15 28.15 0 28.15
PEB.US PH 20211012 0 25.37 25.48 25.25 25.35 7237 25.35 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20211012 0 28.25 28.25 28.25 28.25 349 28.0803
PEBO.US Peoples Bancorp Inc 20211012 0 32.29 32.49 32.13 32.38 42032 32.0201 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20211012 0 31.65 32.23 31.42 32.09 239809 31.8235 up down incorrect
PEGA.US Pegasystems Inc 20211012 0 122.66 125.12 122.42 124.09 79678 124.0573 up down incorrect
PENN.US Penn National Gaming Inc 20211012 0 72.6 74.92 72.55 74.21 3322300 74.21 up up correct
PEP.US PepsiCo Inc 20211012 0 156.22 157.85 156.21 156.93 3195707 155.8767 up down incorrect
PERI.US Perion Network Ltd 20211012 0 21.53 22.35 21.38 21.55 363700 21.55 up up correct
PESI.US Perma 20211012 0 6.66 7.06 6.66 7.06 19600 7.06 up up correct
PETQ.US PetIQ Inc 20211012 0 24.68 25.45 24.56 25.03 165400 25.03 up up correct
PETS.US PetMed Express Inc 20211012 0 26.42 26.64 26.17 26.46 195544 26.2078 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20211012 0 2.77 3.25 2.77 2.96 3918400 2.96 up down incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20211012 0 0.6401 0.7095 0.5901 0.7095 39881 0.7095 up up correct
PETZ.US TDH Holdings Inc 20211012 0 1.5 1.58 1.5 1.58 60600 1.58 up down incorrect
PFALX.US PFALX 20211012 0 9.62 9.62 9.62 9.62 0 9.62
PFBC.US Preferred Bank 20211012 0 69.35 69.595 68.22 69.32 48775 69.32 down down correct
PFC.US Premier Financial Corp 20211012 0 31.64 32.23 31.44 32.08 84959 31.8013 up down incorrect
PFDR.US Pathfinder Acquisition Corporation 20211012 0 9.9 9.91 9.9 9.9 14970 9.9
PFDRU.US Pathfinder Acquisition Corporation 20211012 0 10.06 10.07 10.06 10.07 1200 10.07 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20211012 0 0.855 0.855 0.855 0.855 1289 0.855
PFFLX.US PFFLX 20211012 0 9.62 9.62 9.62 9.62 0 9.62
PFG.US Principal Financial Group Inc 20211012 0 68.33 68.66 67.44 67.57 891829 66.9602 down down correct
PFHD.US Professional Holding Corp 20211012 0 17.86 19.23 17.86 19.01 4900 19.01 up down incorrect
PFIE.US Profire Energy Inc 20211012 0 1.14 1.2 1.115 1.19 523700 1.19 up down incorrect
PFIN.US P&F Industries Inc 20211012 0 6.72 6.74 6.72 6.74 700 6.74 up up correct
PFIS.US Peoples Financial Services Corp 20211012 0 45.76 46.49 45.76 46.49 3201 46.1257 up down incorrect
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20211012 0 9.62 9.62 9.62 9.62 0 9.62
PFLT.US PennantPark Floating Rate Capital Ltd 20211012 0 13.3 13.4289 13.28 13.33 168616 13.0456 up up correct
PFMT.US Performant Financial Corporation 20211012 0 3.66 3.77 3.62 3.77 438000 3.77 up down incorrect
PFSW.US PFSweb Inc 20211012 0 12.72 13.13 12.72 12.99 64000 12.99 up up correct
PFTA_old.US PFTA 20211012 0 9.74 9.74 9.74 9.74 0 9.74
PFTAU.US Portage Fintech Acquisition Corporation Unit 20211012 0 9.9 9.9 9.9 9.9 0 9.9
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20211012 0 0.7 0.75 0.6999 0.73 10654 0.73 up up correct
PFX.US Phenixfin Corporation 20211012 0 42.03 42.496 42.01 42.01 661 42.01 down up incorrect
PFXNL.US PhenixFIN Corporation 20211012 0 25.458 25.458 25.458 25.458 0 25.0759
PGC.US Peapack 20211012 0 33.46 33.59 32.99 33.35 21145 33.3036 down down correct
PGEN.US Precigen Inc 20211012 0 4.61 4.76 4.59 4.66 729100 4.66 up up correct
PGNY.US Progyny Inc 20211012 0 58.42 59.23 57.77 58.36 341600 58.36 down down correct
PGRW.US Progress Acquisition Corp 20211012 0 9.75 9.78 9.75 9.78 3300 9.78 up up correct
PGRWU.US Progress Acquisition Corp 20211012 0 9.98 10 9.98 10 1200 10 up up correct
PGRWW.US Progress Acquisition Corp 20211012 0 0.54 0.54 0.5001 0.53 450 0.53 down down correct
PHAR.US Pharming Group NV 20211012 0 9.02 9.02 9.02 9.02 300 9.02
PHAS.US PhaseBio Pharmaceuticals Inc 20211012 0 3.66 3.93 3.55 3.85 566700 3.85 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20211012 0 32.21 33.74 32.06 33.15 47600 33.15 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20211012 0 1.854 1.854 1.65 1.68 38200 1.68 down down correct
PHIC.US Population Health Investment Co. Inc 20211012 0 9.78 9.81 9.78 9.81 10700 9.81 up up correct
PHICU.US Population Health Investment Co. Inc 20211012 0 10.1 10.1 10.1 10.1 0 10.1
PHICW.US Population Health Investment Co. Inc 20211012 0 0.79 0.79 0.79 0.79 0 0.79
PHIO.US Phio Pharmaceuticals Corp 20211012 0 1.79 1.8 1.7 1.73 363600 1.73 down down correct
PHIOW.US Phio Pharmaceuticals Corp 20211012 0 0.1011 0.1113 0.1011 0.11 10350 0.11 up down incorrect
PHUN.US Phunware Inc 20211012 0 0.91 0.945 0.89 0.93 1206900 0.93 up up correct
PHUNW.US Phunware Inc 20211012 0 0.1662 0.1715 0.165 0.1662 6282 0.1662
PHVS.US Pharvaris N.V 20211012 0 16 16 15.5 15.724 2200 15.724 down down correct
PI.US Impinj Inc 20211012 0 52.27 52.295 50.56 51.22 165400 51.22 down up incorrect
PIIVX.US PIIVX 20211012 0 44.94 44.94 44.94 44.94 0 44.94
PINC.US Premier Inc 20211012 0 39.53 40.355 39.1 39.6 642971 39.3943 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20211012 0 4.7 4.839 4.639 4.73 530500 4.73 up up correct
PIXY.US ShiftPixy Inc 20211012 0 1.04 1.07 1.02 1.03 147300 1.03 down down correct
PKBK.US Parke Bancorp Inc 20211012 0 22.2 22.59 22.2 22.52 8693 22.52 up up correct
PKOH.US Park 20211012 0 24.36 24.99 24.19 24.3 15328 24.168 down down correct
PLAB.US Photronics Inc 20211012 0 13.48 13.52 13.2 13.31 214400 13.31 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20211012 0 38.31 39.575 38.185 39.01 758700 39.01 up up correct
PLBC.US Plumas Bancorp 20211012 0 35.5 35.7 34.9751 35.4006 5426 35.2675 down down correct
PLBY.US PLBY Group Inc 20211012 0 23.04 23.59 22.849 23.56 449600 23.56 up up correct
PLCE.US The Children's Place Inc 20211012 0 83 83.49 81.69 82.25 257500 82.25 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20211012 0 1.02 1.05 0.982 1 25200 1 down down correct
PLL.US Piedmont Lithium Inc 20211012 0 57.73 61.22 57.14 57.94 641100 57.94 up up correct
PLMI.US Plum Acquisition Corp. I 20211012 0 9.74 9.74 9.74 9.74 0 9.74
PLMIU.US Plum Acquisition Corp. I 20211012 0 9.865 9.885 9.865 9.88 38000 9.88 up up correct
PLMIW.US Plum Acquisition Corp. I 20211012 0 0.76 0.76 0.74 0.7575 3614 0.7575 down down correct
PLMR.US Palomar Holdings Inc 20211012 0 78.61 79 77.65 78.26 47300 78.26 down down correct
PLPC.US Preformed Line Products Company 20211012 0 67.1804 67.1804 65.02 65.67 5155 65.46 down down correct
PLRX.US Pliant Therapeutics Inc 20211012 0 17.68 18.415 17.65 18.17 122500 18.17 up up correct
PLSE.US Pulse Biosciences Inc 20211012 0 20.57 21.52 20.57 21.49 20900 21.49 up up correct
PLTK.US Playtika Holding Corp 20211012 0 27.18 27.55 27.04 27.1 692100 27.1 down down correct
PLUG.US Plug Power Inc 20211012 0 27.91 29.96 27.87 29.78 28217500 29.78 up up correct
PLUS.US ePlus inc 20211012 0 105.5 108 104.23 105.9 41166 52.95 up down incorrect
PLXP.US PLx Pharma Inc 20211012 0 18.15 18.4 17.7 17.815 134800 17.815 down down correct
PLXS.US Plexus Corp 20211012 0 92.37 92.44 91.41 92.2 48500 92.2 down down correct
PLYA.US Playa Hotels & Resorts N.V 20211012 0 8.67 8.731 8.61 8.69 364100 8.69 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20211012 0 3.04 3.15 3.04 3.13 496300 3.13 up up correct
PMD.US Psychemedics Corporation 20211012 0 8.3 8.33 8.25 8.33 3932 8.2713 up up correct
PME.US Pingtan Marine Enterprise Ltd 20211012 0 0.69 0.7 0.63 0.68 175400 0.68 down down correct
PMFLX.US PMFLX 20211012 0 11.79 11.79 11.79 11.79 0 11.7669
PMGM.US Priveterra Acquisition Corp 20211012 0 9.76 9.79 9.76 9.79 329000 9.79 up down incorrect
PMGMU.US Priveterra Acquisition Corp 20211012 0 9.88 9.96 9.875 9.9 49200 9.9 up up correct
PMGMW.US Priveterra Acquisition Corp 20211012 0 0.4936 0.56 0.4936 0.5598 7042 0.5598 up up correct
PMIFX.US PMIFX 20211012 0 9.6 9.6 9.6 9.6 0 9.3358
PMT.US PC 20211012 0 25.3 25.3 25.235 25.25 29113 24.7342 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20211012 0 28.56 29.288 28.33 28.37 17300 28.37 down down correct
PMVP.US PMV Pharmaceuticals Inc 20211012 0 25.46 25.93 23.69 23.95 320200 23.95 down down correct
PNBK.US Patriot National Bancorp Inc 20211012 0 9.77 9.8 9.77 9.8 6200 9.8 up up correct
PNFP.US Pinnacle Financial Partners Inc 20211012 0 96.13 97.94 95.91 97.27 372058 97.0966 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20211012 0 27.83 27.925 27.595 27.67 9100 27.2558 down down correct
PNNT.US PennantPark Investment Corporation 20211012 0 6.56 6.62 6.495 6.51 289895 6.3941 down down correct
PNNTG.US PNNTG 20211012 0 25.08 25.08 25.05 25.05 6000 25.05 down down correct
PNRG.US PrimeEnergy Resources Corporation 20211012 0 63.55 63.55 63.55 63.55 500 63.55
PNT.US POINT Biopharma Global Inc 20211012 0 7.41 8.17 7.41 7.81 152800 7.81 up up correct
PNTG.US The Pennant Group Inc 20211012 0 23.55 24.48 22.63 24.19 63900 24.19 up up correct
POAI.US Predictive Oncology Inc 20211012 0 1.162 1.17 1.14 1.16 671600 1.16 down down correct
PODD.US Insulet Corporation 20211012 0 297.27 301.77 295.39 297.51 221700 297.51 up up correct
POLA.US Polar Power Inc 20211012 0 5.26 5.43 4.92 5.01 209900 5.01 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20211012 0 5.36 10 5.36 10 202146 10 up up correct
PONOU.US Pono Capital Corp Unit 20211012 0 10.75 10.75 10.65 10.65 200 10.65 down down correct
PONOW.US Pono Capital Corp Warrant 20211012 0 0.35 0.39 0.329 0.39 124593 0.39 up up correct
POOL.US Pool Corporation 20211012 0 449.02 451.1 439.239 440.86 198895 440.1825 down down correct
POPM.US PopMail.com Inc 20211012 0 0.12 0.12 0.12 0.12 0 0.12
POSH.US Poshmark Inc 20211012 0 23.25 23.6 23.01 23.1 286000 23.1 down down correct
POW.US Powered Brands 20211012 0 9.75 9.75 9.75 9.75 200 9.75
POWI.US Power Integrations Inc 20211012 0 99.16 99.55 97.87 98.42 180617 98.2758 down down correct
POWL.US Powell Industries Inc 20211012 0 25.65 25.8 25.09 25.23 22588 24.992 down down correct
POWRU.US Powered Brands 20211012 0 9.91 9.91 9.91 9.91 300 9.91
POWRW.US Powered Brands 20211012 0 0.6 0.6 0.6 0.6 24998 0.6
POWW.US AMMO Inc 20211012 0 6.12 6.16 6.02 6.11 1090800 6.11 down down correct
POWWP.US AMMO Inc 20211012 0 26.54 26.75 26.54 26.665 2600 25.6967 up up correct
PPBI.US Pacific Premier Bancorp Inc 20211012 0 42.57 42.86 42.23 42.65 324228 42.3189 up up correct
PPBT.US Purple Biotech Ltd 20211012 0 4.49 4.54 4.388 4.39 108700 4.39 down down correct
PPC.US Pilgrim's Pride Corporation 20211012 0 28.85 29.07 28.78 28.88 318800 28.88 up up correct
PPD.US PPD Inc 20211012 0 46.95 47.01 46.805 46.82 1685891 46.82 down up incorrect
PPGH.US Poema Global Holdings Corp 20211012 0 9.87 9.87 9.85 9.87 367185 9.87
PPGHU.US Poema Global Holdings Corp 20211012 0 10.32 10.33 10.32 10.32 700 10.32
PPGHW.US Poema Global Holdings Corp 20211012 0 0.9598 0.9699 0.9201 0.94 157416 0.94 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20211012 0 9.83 9.855 9.83 9.855 5000 9.855 up up correct
PPHPR.US PHP Ventures Acquisition Corp. Rights 20211012 0 0.31 0.348 0.31 0.348 25100 0.348 up down incorrect
PPHPU.US PHP Ventures Acquisition Corp. Units 20211012 0 10.3 10.3 10.3 10.3 0 10.3
PPIH.US Perma 20211012 0 8.33 8.47 8.2 8.35 39000 8.35 up up correct
PPSI.US Pioneer Power Solutions Inc 20211012 0 3.2 3.3 3.2 3.29 22500 3.29 up up correct
PPTA.US Midas Gold Corp. 20211012 0 4.7 4.98 4.58 4.93 91400 4.93 up up correct
PRAA.US PRA Group Inc 20211012 0 42.87 43.7 42.84 42.98 155500 42.98 up up correct
PRAX.US Praxis Precision Medicines Inc 20211012 0 19.33 19.7 17.71 18.07 128400 18.07 down down correct
PRBM.US UN 20211012 0 9.96 9.965 9.9535 9.96 130014 9.96
PRCH.US Porch Group Inc 20211012 0 16.3 16.48 15.008 15.69 2302000 15.69 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20211012 0 41.37 43.22 41.37 43.14 112700 43.14 up up correct
PRDEX.US PREDEX Funds 20211012 0 27.49 27.49 27.49 27.49 0 27.49
PRDO.US Perdoceo Education Corporation 20211012 0 11.13 11.17 10.75 10.78 339300 10.78 down down correct
PRFT.US Perficient Inc 20211012 0 121.75 125.29 120.9 123.82 374300 123.82 up up correct
PRFX.US PainReform Ltd 20211012 0 2.585 2.65 2.58 2.64 43700 2.64 up up correct
PRGS.US Progress Software Corporation 20211012 0 49.18 49.34 48.25 48.5 171841 48.3286 down down correct
PRIM.US Primoris Services Corporation 20211012 0 26.19 26.88 26.01 26.65 540785 26.5841 up up correct
PRIVX.US Sharespost 100 Fund 20211012 0 44.51 44.51 44.51 44.51 0 44.51
PRLD.US Prelude Therapeutics Incorporated 20211012 0 15.97 16.38 15.45 15.58 758500 15.58 down down correct
PRLVX.US PRLVX 20211012 0 44.1 44.1 44.1 44.1 0 44.1
PROC.US Procaps Group S.A. Ordinary Shares 20211012 0 10.02 10.5 9.53 9.65 73400 9.65 down down correct
PROCW.US Procaps Group S.A. Warrants 20211012 0 1.09 1.09 1.02 1.09 51012 1.09
PROF.US Profound Medical Corp 20211012 0 14.55 14.615 14.01 14.34 28800 14.34 down up incorrect
PROG.US Progenity Inc 20211012 0 2.1 2.7 1.94 2.22 346180600 2.22 up up correct
PROV.US Provident Financial Holdings Inc 20211012 0 16.77 16.77 16.54 16.67 7042 16.5317 down down correct
PRPH.US ProPhase Labs Inc 20211012 0 5.37 5.5 5.36 5.42 10600 5.42 up down incorrect
PRPL.US Purple Innovation Inc 20211012 0 20.65 21.06 20.38 20.6 891700 20.6 down down correct
PRPO.US Precipio Inc 20211012 0 2.51 2.58 2.5 2.54 136600 2.54 up up correct
PRQR.US ProQR Therapeutics N.V 20211012 0 7.815 8.02 7.67 7.9 348100 7.9 up up correct
PRSR.US Prospector Capital Corp 20211012 0 9.72 9.79 9.72 9.77 99200 9.77 up up correct
PRSRU.US Prospector Capital Corp 20211012 0 9.93 9.95 9.91 9.91 2500 9.91 down down correct
PRSRW.US Prospector Capital Corp 20211012 0 0.633 0.6599 0.633 0.6599 5283 0.6599 up up correct
PRTA.US Prothena Corporation plc 20211012 0 69.41 70.39 64.64 65.64 477100 65.64 down down correct
PRTC.US PureTech Health plc 20211012 0 48.26 49.6 48.26 49.6 1400 49.6 up up correct
PRTG.US Portage Biotech Inc 20211012 0 19.9 20.61 19.7 20.4 10400 20.4 up down incorrect
PRTH.US Priority Technology Holdings Inc 20211012 0 5.55 5.798 5.4 5.66 70000 5.66 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20211012 0 4.99 5.2 4.98 5.17 298100 5.17 up up correct
PRTS.US CarParts.com Inc 20211012 0 13.62 13.88 13.58 13.77 624600 13.77 up up correct
PRVA.US Privia Health Group Inc 20211012 0 21.35 22.72 21 22.62 454000 22.62 up up correct
PRVB.US Provention Bio Inc 20211012 0 6.01 6.34 6.01 6.34 381100 6.34 up up correct
PSA.US PQ 20211012 0 25.05 25.11 24.9748 25.04 19269 25.04 down up incorrect
PSAG.US Property Solutions Acquisition Corp. II 20211012 0 9.72 9.72 9.72 9.72 0 9.72
PSAGU.US Property Solutions Acquisition Corp. II 20211012 0 9.9 9.9 9.9 9.9 0 9.9
PSEC.US Prospect Capital Corporation 20211012 0 8.1 8.18 8.08 8.13 1049364 7.9621 up up correct
PSHG.US Performance Shipping Inc 20211012 0 6 6 5.67 5.76 47700 5.76 down up incorrect
PSMT.US PriceSmart Inc 20211012 0 78.27 78.54 76.99 78.06 46600 78.06 down up incorrect
PSNL.US Personalis Inc 20211012 0 19.6 19.81 19.06 19.28 483600 19.28 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20211012 0 18.86 18.86 18.86 18.86 0 18.86
PSTI.US Pluristem Therapeutics Inc 20211012 0 2.49 2.51 2.44 2.46 82900 2.46 down up incorrect
PSTV.US Plus Therapeutics Inc 20211012 0 1.7 1.77 1.7 1.77 134800 1.77 up up correct
PSTX.US Poseida Therapeutics Inc 20211012 0 7 7.035 6.27 6.68 800927 6.68 down down correct
PT.US Pintec Technology Holdings Limited 20211012 0 0.99 1.05 0.98 1.03 267800 1.03 up up correct
PTC.US PTC Inc 20211012 0 118.8 119.94 117.01 117.15 474900 117.15 down down correct
PTCT.US PTC Therapeutics Inc 20211012 0 37.14 37.33 36.11 36.78 301700 36.78 down down correct
PTDEX.US PREDEX 20211012 0 27.64 27.64 27.64 27.64 0 27.64
PTE.US PolarityTE Inc 20211012 0 0.59 0.6118 0.5801 0.6 547885 0.6 up up correct
PTEN.US Patterson 20211012 0 9 9.14 8.81 8.82 2876440 8.795 down down correct
PTGX.US Protagonist Therapeutics Inc 20211012 0 35.36 35.52 30.83 31.72 4749600 31.72 down down correct
PTIC.US PropTech Investment Corporation II 20211012 0 9.74 9.79 9.74 9.79 36000 9.79 up up correct
PTICU.US PropTech Investment Corporation II 20211012 0 9.97 10 9.97 10 30200 10 up up correct
PTICW.US PropTech Investment Corporation II 20211012 0 0.7301 0.7499 0.73 0.7499 3351 0.7499 up up correct
PTIX.US Protagenic Therapeutics Inc 20211012 0 1.91 1.96 1.89 1.91 124800 1.91
PTIXW.US Protagenic Therapeutics Inc 20211012 0 0.3601 0.3801 0.3601 0.3801 300 0.3801 up up correct
PTMN.US Portman Ridge Finance Corporation 20211012 0 24.54 24.55 24.22 24.33 22200 23.7419 down down correct
PTNR.US Partner Communications Company Ltd 20211012 0 4.56 4.63 4.56 4.63 1500 4.63 up up correct
PTOC.US Pine Technology Acquisition Corp 20211012 0 9.74 9.74 9.74 9.74 0 9.74
PTOCU.US Pine Technology Acquisition Corp 20211012 0 9.93 9.93 9.93 9.93 2500 9.93
PTOCW.US Pine Technology Acquisition Corp 20211012 0 0.905 0.905 0.8599 0.878 2900 0.878 down down correct
PTON.US Peloton Interactive Inc 20211012 0 85.85 87.34 84.87 86.65 4100300 86.65 up up correct
PTPI.US Petros Pharmaceuticals Inc 20211012 0 1.63 1.63 1.567 1.58 13900 1.58 down down correct
PTRA.US Proterra Inc 20211012 0 9.06 9.35 8.958 9.23 1060200 9.23 up up correct
PTRAW.US Proterra Inc 20211012 0 2.2 2.35 2.2 2.32 293600 2.32 up down incorrect
PTRS.US Partners Bancorp 20211012 0 8.97 9 8.97 8.99 1120 8.9665 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20211012 0 45.79 46.14 44.6 46.14 12800 46.14 up down incorrect
PTVE.US Pactiv Evergreen Inc 20211012 0 12.53 12.53 12.16 12.44 82200 12.346 down down correct
PUBM.US PubMatic Inc 20211012 0 22.973 24.26 22.865 24.23 516700 24.23 up down incorrect
PUCK.US Goal Acquisitions Corp 20211012 0 9.74 9.74 9.735 9.735 500 9.735 down down correct
PUCKU.US Goal Acquisitions Corp 20211012 0 10.25 10.25 10.25 10.25 0 10.25
PUCKW.US Goal Acquisitions Corp 20211012 0 0.6399 0.6399 0.5951 0.6 5518 0.6 down down correct
PULM.US Pulmatrix Inc 20211012 0 0.713 0.738 0.71 0.724 229300 0.724 up up correct
PUYI.US Puyi Inc 20211012 0 6.01 6.055 6 6.023 2800 6.023 up up correct
PVAC.US Penn Virginia Corporation 20211012 0 33.37 34.5 32.855 33.3 626047 33.3 down down correct
PVBC.US Provident Bancorp Inc 20211012 0 15.93 16.35 15.93 16.31 11810 16.2772 up up correct
PWDEX.US PREDEX 20211012 0 27.64 27.64 27.64 27.64 0 27.64
PWFL.US PowerFleet Inc 20211012 0 6.63 6.81 6.57 6.61 50600 6.61 down down correct
PWOD.US Penns Woods Bancorp Inc 20211012 0 23.7 23.85 23.7 23.77 4073 23.4535 up up correct
PWP.US Perella Weinberg Partners 20211012 0 13.9 14.02 13.79 14.01 142500 13.9272 up up correct
PWPPW.US Perella Weinberg Partners 20211012 0 3.47 3.55 3.43 3.55 24628 3.55 up up correct
PXLW.US Pixelworks Inc 20211012 0 4.6 4.69 4.46 4.57 975600 4.57 down down correct
PXS.US Pyxis Tankers Inc 20211012 0 0.84 0.875 0.832 0.851 1040000 0.851 up up correct
PXSAP.US Pyxis Tankers Inc 20211012 0 16.8252 16.8252 16.06 16.74 8400 16.3759 down down correct
PXSAW.US Pyxis Tankers Inc 20211012 0 0.2998 0.2998 0.299 0.2997 5195 0.2997 down down correct
PYCR.US Paycor HCM Inc. Common Stock 20211012 0 33.51 34.535 33.245 34.17 169700 34.17 up up correct
PYPD.US PolyPid Ltd 20211012 0 7.91 7.91 7.59 7.9 15800 7.9 down down correct
PYPL.US PayPal Holdings Inc 20211012 0 256 257.97 253.78 255.85 4289300 255.85 down down correct
PYR.US PyroGenesis Canada Inc 20211012 0 4.05 4.08 4.01 4.05 65200 4.05
PYXS.US Pyxis Oncology Inc. 20211012 0 11.39 12.34 10.89 11.78 902900 11.78 up up correct
PZZA.US Papa John's International Inc 20211012 0 126.398 127.88 124.26 126.36 269011 126.0257 down down correct
QADA.US QAD Inc 20211012 0 87.42 87.63 87.4 87.52 439400 87.52 up up correct
QADB.US QAD Inc 20211012 0 87.35 87.35 87.35 87.35 1159 87.35
QCOM.US QUALCOMM Incorporated 20211012 0 125.38 125.47 122.165 122.95 10531460 122.487 down down correct
QCRH.US QCR Holdings Inc 20211012 0 51.44 51.85 50.9 51.68 21796 51.6232 up up correct
QDEL.US Quidel Corporation 20211012 0 136 138.81 134.31 134.78 366000 134.78 down down correct
QFIN.US 360 DigiTech Inc 20211012 0 21.39 21.81 20.78 21 837077 20.7165 down down correct
QH.US Quhuo Limited 20211012 0 2.37 2.564 2.3 2.32 28800 2.32 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20211012 0 6.25 6.25 6.02 6.02 50900 6.02 down up incorrect
QIWI.US QIWI plc 20211012 0 8.91 8.96 8.79 8.84 267049 8.5295 down down correct
QK.US Q&K International Group Limited 20211012 0 0.699 0.75 0.685 0.72 86200 0.72 up up correct
QLGN.US Qualigen Therapeutics Inc 20211012 0 1.23 1.24 1.185 1.2 139300 1.2 down up incorrect
QLI.US Qilian International Holding Group Limited 20211012 0 3.91 4.02 3.901 3.96 7500 3.96 up down incorrect
QLYS.US Qualys Inc 20211012 0 110.04 112.78 109.36 110.22 206800 110.22 up up correct
QMCO.US Quantum Corporation 20211012 0 5.11 5.18 5.04 5.15 134800 5.15 up down incorrect
QNST.US QuinStreet Inc 20211012 0 17.4 17.41 17.12 17.3 140400 17.3 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20211012 0 28.71 28.71 28.35 28.43 84194 28.0092 down down correct
QRHC.US Quest Resource Holding Corporation 20211012 0 6.3 6.52 6.25 6.46 85300 6.46 up down incorrect
QRTEA.US Qurate Retail Inc 20211012 0 10.04 10.255 9.98 10.14 3837802 8.913 up up correct
QRTEB.US Qurate Retail Inc 20211012 0 10.18 10.18 10.05 10.17 599 9.0093 down down correct
QRTEP.US Qurate Retail Inc 20211012 0 108.12 108.34 108.1 108.225 18300 106.1909 up up correct
QRVO.US Qorvo Inc 20211012 0 165.2 165.43 159.63 160.26 1075100 160.26 down down correct
QS.US WT 20211012 0 23.43 24.58 23.25 24.39 5561314 24.39 up up correct
QSI.US Quantum 20211012 0 8.64 8.64 8.43 8.55 333800 8.55 down down correct
QSIAW.US Quantum 20211012 0 2.09 2.11 2.09 2.09 12473 2.09
QTNT.US Quotient Limited 20211012 0 2.85 3.01 2.81 2.94 406600 2.94 up up correct
QTRX.US Quanterix Corporation 20211012 0 46 49.599 45.59 46.75 1698300 46.75 up up correct
QTT.US Qutoutiao Inc 20211012 0 1 1.05 0.9854 1.01 410792 10.1 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20211012 0 5.6 5.64 5.03 5.36 348300 5.36 down down correct
QUIK.US QuickLogic Corporation 20211012 0 5.68 5.72 5.53 5.58 19400 5.58 down down correct
QUMU.US Qumu Corporation 20211012 0 2.22 2.3 2.1 2.13 181800 2.13 down up incorrect
QURE.US uniQure N.V 20211012 0 30.44 30.96 30.21 30.6 213800 30.6 up up correct
RACB.US Research Alliance Corp. II 20211012 0 9.85 9.85 9.83 9.83 25100 9.83 down down correct
RADA.US RADA Electronic Industries Ltd 20211012 0 10.34 10.5 10.2 10.29 299400 10.29 down down correct
RADI.US Radius Global Infrastructure Inc 20211012 0 16.89 17.1 16.84 16.99 630400 16.99 up up correct
RAIL.US FreightCar America Inc 20211012 0 4.31 4.43 4.31 4.42 215500 4.42 up up correct
RAIN.US Rain Therapeutics Inc 20211012 0 13.56 13.76 12.58 13.55 76500 13.55 down down correct
RAM.US Aries I Acquisition Corp 20211012 0 9.96 9.96 9.93 9.945 1900 9.945 down down correct
RAMMU.US Aries I Acquisition Corporation 20211012 0 10.23 10.23 10.18 10.2 2300 10.2 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20211012 0 0.58 0.58 0.53 0.53 2540 0.53 down up incorrect
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20211012 0 19.5 19.79 19 19.25 12600 19.25 down down correct
RAPT.US RAPT Therapeutics Inc 20211012 0 30.79 31.349 29.655 29.71 142700 29.71 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20211012 0 81.69 84.37 81.05 82.79 531300 82.79 up up correct
RAVE.US RAVE Restaurant Group Inc 20211012 0 1.29 1.32 1.28 1.3 333500 1.3 up up correct
RAVN.US Raven Industries Inc 20211012 0 57.85 57.85 57.76 57.8 218600 57.8 down down correct
RBB.US RBB Bancorp 20211012 0 25.29 25.5759 24.9901 25.49 19825 25.3598 up up correct
RBBN.US Ribbon Communications Inc 20211012 0 6.05 6.14 6.04 6.14 191900 6.14 up up correct
RBCAA.US Republic Bancorp Inc 20211012 0 50.825 51.625 50.825 51.53 12271 51.2317 up up correct
RBCN.US Rubicon Technology Inc 20211012 0 9.96 10.49 9.96 10.49 1700 10.49 up up correct
RBKB.US Rhinebeck Bancorp Inc 20211012 0 10.89 10.89 10.89 10.89 200 10.89
RBNC.US Reliant Bancorp Inc 20211012 0 32.32 32.685 32.32 32.55 9705 32.4342 up up correct
RCAT.US Red Cat Holdings Inc 20211012 0 3.01 3.06 2.85 2.87 1319500 2.87 down down correct
RCEL.US AVITA Medical Inc 20211012 0 17 17.2 16.87 17.01 36600 17.01 up up correct
RCHG.US Recharge Acquisition Corp 20211012 0 9.88 9.88 9.88 9.88 300 9.88
RCHGU.US Recharge Acquisition Corp 20211012 0 10.14 10.14 10.14 10.14 200 10.14
RCIAX.US Resource Credit Income Fund Class A Shar 20211012 0 11.05 11.05 11.05 11.05 0 10.8705
RCICX.US Resource Credit Income Fund Class C 20211012 0 11.18 11.18 11.18 11.18 0 11.02
RCII.US Rent 20211012 0 53.75 54.3396 53.14 53.35 1072904 52.9902 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20211012 0 11.07 11.07 11.07 11.07 0 10.8905
RCILX.US RCILX 20211012 0 11.05 11.05 11.05 11.05 0 10.8803
RCIWX.US Resource Credit Income Fund Class W Shar 20211012 0 11.04 11.04 11.04 11.04 0 10.8705
RCKT.US Rocket Pharmaceuticals Inc 20211012 0 28.91 29.17 28.4 29 227700 29 up up correct
RCKY.US Rocky Brands Inc 20211012 0 48.92 49.205 48.13 48.9 71128 48.6867 down down correct
RCLF.US Rosecliff Acquisition Corp I 20211012 0 9.77 9.79 9.75 9.77 209200 9.77
RCLFU.US Rosecliff Acquisition Corp I 20211012 0 10 10 9.93 10 38000 10
RCLFW.US Rosecliff Acquisition Corp I 20211012 0 0.75 0.78 0.7 0.78 176311 0.78 up up correct
RCM.US R1 RCM Inc 20211012 0 23.11 23.49 22.3 23.03 862600 23.03 down down correct
RCMT.US RCM Technologies Inc 20211012 0 6.15 6.64 6.13 6.41 159000 6.41 up up correct
RCON.US Recon Technology Ltd 20211012 0 2.4 2.47 2.34 2.43 789400 2.43 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20211012 0 3.3 3.44 3.3 3.34 23300 3.34 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20211012 0 1.1701 1.2099 1.15 1.18 2376 1.18 up up correct
RDBX.US Redbox Entertainment Inc 20211012 0 10.07 10.1 10.07 10.08 820000 10.08 up up correct
RDCM.US RADCOM Ltd 20211012 0 11.15 11.15 11.04 11.06 55000 11.06 down down correct
RDFN.US Redfin Corporation 20211012 0 47.97 49.64 47.53 48.79 1019000 48.79 up down incorrect
RDHL.US RedHill Biopharma Ltd 20211012 0 4.71 4.8 4.67 4.69 332400 4.69 down down correct
RDI.US Reading International Inc 20211012 0 5.08 5.09 5.01 5.02 8300 5.02 down down correct
RDIB.US Reading International Inc 20211012 0 27.66 28.55 27.65 27.8 5260 27.8 up up correct
RDNT.US RadNet Inc 20211012 0 27.2 27.8 26.81 27.51 167200 27.51 up up correct
RDUS.US Radius Health Inc 20211012 0 14.94 15.18 14.554 14.78 510000 14.78 down down correct
RDVT.US Red Violet Inc 20211012 0 29.6 29.6 28.9 28.9 3000 28.9 down up incorrect
RDWR.US Radware Ltd 20211012 0 33.69 33.69 32.95 33.08 471800 33.08 down down correct
REAL.US The RealReal Inc 20211012 0 11.33 11.69 11.175 11.37 2027000 11.37 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20211012 0 1.86 1.87 1.84 1.86 209900 1.86
REDU.US RISE Education Cayman Ltd 20211012 0 0.716 0.718 0.655 0.69 872400 0.69 down down correct
REE.US REE Automotive Ltd. 20211012 0 4.07 4.27 4.058 4.27 432200 4.27 up up correct
REEAW.US REE Automotive Equity Warrant 20211012 0 0.77 0.792 0.77 0.771 32600 0.771 up down incorrect
REED.US Reed's Inc 20211012 0 0.62 0.65 0.62 0.63 471400 0.63 up up correct
REFR.US Research Frontiers Incorporated 20211012 0 2.4 2.46 2.31 2.36 105200 2.36 down up incorrect
REG.US Regency Centers Corporation 20211012 0 69.13 70.1 69.13 69.71 1017127 69.1037 up up correct
REGI.US Renewable Energy Group Inc 20211012 0 54.39 55.53 52.56 53.3 621800 53.3 down up incorrect
REGN.US Regeneron Pharmaceuticals Inc 20211012 0 546.09 549.35 541.58 544.44 521600 544.44 down down correct
REKR.US Rekor Systems Inc 20211012 0 11.57 12.58 11.28 12.54 1789900 12.54 up up correct
RELI.US Reliance Global Group Inc 20211012 0 2.58 2.58 2.368 2.4 37200 2.4 down down correct
RELIW.US Reliance Global Group Inc 20211012 0 0.5799 0.5799 0.5655 0.5799 2759 0.5799
RELL.US Richardson Electronics Ltd 20211012 0 11 11.5 10.74 11.38 94840 11.3231 up up correct
RELY.US Remitly Global Inc. Common Stock 20211012 0 37.5 37.8 35.62 36.18 542400 36.18 down down correct
REPH.US Recro Pharma Inc 20211012 0 1.86 1.92 1.86 1.91 213500 1.91 up up correct
REPL.US Replimune Group Inc 20211012 0 30.76 32.29 30.71 31.23 172400 31.23 up up correct
RESN.US Resonant Inc 20211012 0 2.253 2.32 2.24 2.29 561600 2.29 up up correct
RETA.US Reata Pharmaceuticals Inc 20211012 0 98.98 101.58 98.14 100.57 139900 100.57 up up correct
RETO.US ReTo Eco 20211012 0 0.77 0.85 0.77 0.847 77600 0.847 up up correct
REVEU.US Alpine Acquisition Corp Unit 20211012 0 10.18 10.18 10.18 10.18 0 10.18
REVH.US Revolution Healthcare Acquisition Corp 20211012 0 9.76 9.79 9.73 9.78 1300 9.78 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20211012 0 9.913 9.913 9.913 9.913 1000100 9.913
REVHW.US Revolution Healthcare Acquisition Corp 20211012 0 0.81 0.81 0.7856 0.7856 1820 0.7856 down up incorrect
REYN.US Reynolds Consumer Products Inc 20211012 0 27.72 27.97 27.5 27.88 468400 27.6646 up up correct
RFIL.US RF Industries Ltd 20211012 0 7.74 7.85 7.69 7.74 40500 7.74
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20211012 0 21.05 21.31 19 19.19 151700 19.19 down up incorrect
RGCO.US RGC Resources Inc 20211012 0 22.28 22.4 22.24 22.26 12500 22.0748 down down correct
RGEN.US Repligen Corporation 20211012 0 254.87 254.87 248.55 251.03 375100 251.03 down down correct
RGLD.US Royal Gold Inc 20211012 0 93.24 96.13 92.01 95.81 667600 95.81 up up correct
RGLS.US Regulus Therapeutics Inc 20211012 0 0.76 0.77 0.74 0.76 8775900 0.76
RGNX.US REGENXBIO Inc 20211012 0 33.51 36.485 33.42 35.96 510100 35.96 up up correct
RGP.US Resources Connection Inc 20211012 0 17.96 17.99 17.63 17.72 188700 17.5878 down down correct
RIBT.US RiceBran Technologies 20211012 0 0.57 0.57 0.54 0.54 302200 0.54 down down correct
RICK.US RCI Hospitality Holdings Inc 20211012 0 70.08 71.92 69.19 69.56 46986 69.5151 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20211012 0 10 10 10 10 0 10
RICOU.US Agrico Acquisition Corp. Unit 20211012 0 10.16 10.16 10.16 10.16 0 10.16
RIDE.US Lordstown Motors Corp 20211012 0 4.81 5.22 4.76 5.12 7552400 5.12 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20211012 0 3.49 3.56 3.48 3.52 1177600 3.52 up up correct
RILY.US B. Riley Financial Inc 20211012 0 59.44 59.95 58.7025 58.94 113568 58.2142 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20211012 0 25.66 25.7 25.66 25.7 5400 25.3573 up up correct
RILYM.US RILYM 20211012 0 25.978 26.02 25.978 26.02 2400 25.6218 up up correct
RILYN.US B. Riley Financial Inc 20211012 0 26.29 26.3 26.29 26.3 1500 25.894 up up correct
RILYP.US B. Riley Financial Inc 20211012 0 26.9 27 26.85 26.85 12700 26.4235 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20211012 0 25.75 25.791 25.73 25.791 5600 25.4173 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20211012 0 25.05 25.13 25.05 25.07 37600 24.7645 up up correct
RIOT.US Riot Blockchain Inc 20211012 0 27.43 27.55 25.15 25.51 12790200 25.51 down down correct
RIVE.US Riverview Financial Corporation 20211012 0 13.33 13.42 13.08 13.11 9000 13.11 down down correct
RKDA.US Arcadia Biosciences Inc 20211012 0 2.03 2.07 2 2.07 170600 2.07 up up correct
RKLB.US Rocket Lab USA Inc. 20211012 0 14.11 14.24 13.48 13.5 4044300 13.5 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20211012 0 4.63 5 4.18 4.21 172002 4.21 down up incorrect
RLAY.US Relay Therapeutics Inc 20211012 0 26 28.31 25.9102 27.77 2192629 27.77 up down incorrect
RLMD.US Relmada Therapeutics Inc 20211012 0 25.44 25.63 24.96 25.43 57304 25.43 down down correct
RLYB.US Rallybio Corporation Common Stock 20211012 0 16.79 16.79 16.14 16.71 29200 16.71 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20211012 0 15.607 15.635 15.46 15.46 1800 15.3926 down down correct
RMBL.US RumbleON Inc 20211012 0 35.86 36.36 35.01 36.23 49700 36.23 up down incorrect
RMBS.US Rambus Inc 20211012 0 22.23 22.24 21.79 21.93 418700 21.93 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20211012 0 7.57 7.75 7.54 7.65 9500 7.65 up up correct
RMGC.US RMG Acquisition Corp. III 20211012 0 9.73 9.75 9.73 9.75 19200 9.75 up up correct
RMGCU.US RMG Acquisition Corp. III 20211012 0 9.94 9.94 9.89 9.93 17800 9.93 down up incorrect
RMGCW.US RMG Acquisition Corp. III 20211012 0 0.8804 0.9499 0.87 0.9499 16980 0.9499 up down incorrect
RMNI.US Rimini Street Inc 20211012 0 10.09 10.18 9.8 9.82 414900 9.82 down down correct
RMR.US The RMR Group Inc 20211012 0 32.92 33.06 32.7 32.86 72300 32.86 down up incorrect
RMRM.US RMR Mortgage Trust 20211012 0 10.36 10.4 10.35 10.38 20426 10.38 up up correct
RMTI.US Rockwell Medical Inc 20211012 0 0.55 0.56 0.54 0.56 526600 0.56 up up correct
RNA.US Avidity Biosciences Inc 20211012 0 21.63 22.69 21.39 22.13 254764 22.13 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20211012 0 2.95 2.97 2.79 2.89 234700 2.89 down down correct
RNDB.US Randolph Bancorp Inc 20211012 0 22.38 24.35 22.38 23.4 6622 23.2655 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20211012 0 10.07 10.09 10.07 10.08 295300 10.08 up up correct
RNLX.US Renalytix Plc 20211012 0 20.91 21.54 20.91 21.36 32200 21.36 up up correct
RNST.US Renasant Corporation 20211012 0 37.44 38.07 37.1225 38.01 174306 37.7787 up up correct
RNW.US Renew Energy Global PLC 20211012 0 9.42 9.46 8.87 9.13 2006900 9.13 down up incorrect
RNWK.US RealNetworks Inc 20211012 0 1.51 1.57 1.49 1.54 88700 1.54 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20211012 0 1.84 1.84 1.7 1.72 36900 1.72 down down correct
RNXT.US RenovoRx Inc. Common Stock 20211012 0 5.54 6.08 5.4 5.65 315200 5.65 up up correct
ROAD.US Construction Partners Inc 20211012 0 33.67 34.23 33.42 33.98 115800 33.98 up up correct
ROCC.US Ranger Oil Corporation 20211012 0 33.37 34.5 32.855 33.3 626047 33.3 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20211012 0 9.865 9.865 9.865 9.865 9000 9.865
ROCGU.US Roth CH Acquisition IV Co. Unit 20211012 0 10.1 10.1 10.1 10.1 0 10.1
ROCGW.US Roth CH Acquisition IV Co. Warrant 20211012 0 0.55 0.56 0.55 0.56 14701 0.56 up up correct
ROCK.US Gibraltar Industries Inc 20211012 0 73.63 73.63 72.37 72.87 68100 72.87 down down correct
ROCR.US Roth CH Acquisition III Co 20211012 0 9.95 9.95 9.926 9.926 12200 9.926 down down correct
ROCRU.US Roth CH Acquisition III Co 20211012 0 10.18 10.18 10.18 10.18 200 10.18
ROCRW.US Roth CH Acquisition III Co 20211012 0 1.3098 1.3098 1.29 1.3 1700 1.3 down down correct
ROIC.US Retail Opportunity Investments Corp 20211012 0 18.03 18.29 17.68 18.27 620067 18.0975 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20211012 0 6.86 6.942 6.095 6.4 503800 6.4 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20211012 0 1.01 1.0793 0.99 0.99 188084 0.99 down down correct
ROKU.US Roku Inc 20211012 0 321.11 324.85 319.14 320 1776200 320 down down correct
ROLL.US RBC Bearings Incorporated 20211012 0 215.53 219.16 214.36 216.39 108900 216.39 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20211012 0 112.27 112.27 112.27 112.27 53400 110.6486
ROOT.US Root Inc 20211012 0 4.95 5.13 4.92 5.04 4576651 5.04 up up correct
ROST.US Ross Stores Inc 20211012 0 106.08 107.16 105.78 106.2 1162566 105.9253 up up correct
ROVR.US Rover Group Inc 20211012 0 12.32 12.605 12.02 12.51 95588 12.51 up up correct
ROVRW.US Rover Group Inc 20211012 0 3.3 3.31 3.17 3.3 17500 3.3
RPAY.US Repay Holdings Corporation 20211012 0 21.74 22.32 21.56 22.15 378500 22.15 up up correct
RPD.US Rapid7 Inc 20211012 0 116.87 119.18 116.499 118.19 413600 118.19 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20211012 0 6.43 6.78 6.11 6.72 9900 6.72 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20211012 0 17.19 17.41 16.49 16.81 53400 16.81 down down correct
RPRX.US Royalty Pharma plc 20211012 0 36.17 36.27 35.63 36.07 1126166 35.9257 down down correct
RPTX.US Repare Therapeutics Inc 20211012 0 19.88 20.26 19.01 19.92 186300 19.92 up up correct
RRBI.US Red River Bancshares Inc 20211012 0 51.2 51.87 51.2 51.87 2700 51.8022 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20211012 0 21.4 22.08 21.39 21.75 227700 21.75 up up correct
RRR.US Red Rock Resorts Inc 20211012 0 55.05 56.825 54.88 56.61 780858 53.261 up up correct
RSLS.US ReShape Lifesciences Inc 20211012 0 2.9 2.94 2.71 2.79 3936600 2.79 down down correct
RSSS.US Research Solutions Inc 20211012 0 2.79 2.8 2.72 2.77 16500 2.77 down down correct
RSVR.US Reservoir Media Inc 20211012 0 8.87 9.05 8.71 8.87 44400 8.87
RSVRW.US Reservoir Media Management Inc 20211012 0 1.98 1.98 1.92 1.98 8900 1.98
RTLR.US Rattler Midstream LP 20211012 0 11.83 12.07 11.78 12 92000 11.7434 up up correct
RTPY.US Reinvent Technology Partners Y 20211012 0 9.95 9.98 9.95 9.97 1986800 9.97 up up correct
RTPYU.US Reinvent Technology Partners Y 20211012 0 10.08 10.15 10.08 10.13 7900 10.13 up up correct
RTPYW.US Reinvent Technology Partners Y 20211012 0 1.49 1.5 1.42 1.43 46074 1.43 down down correct
RUBY.US Rubius Therapeutics Inc 20211012 0 16.23 16.74 16.11 16.31 213522 16.31 up down incorrect
RUN.US Sunrun Inc 20211012 0 45.17 49.25 45.17 48.89 9999300 48.89 up down incorrect
RUSHA.US Rush Enterprises Inc 20211012 0 47.06 48.2 47.03 48.05 169425 47.8792 up up correct
RUSHB.US Rush Enterprises Inc 20211012 0 47.73 48.46 47.73 48.42 10821 48.2487 up up correct
RUTH.US Ruth's Hospitality Group Inc 20211012 0 19.1 19.53 19.05 19.26 244600 19.26 up up correct
RVACU.US Riverview Acquisition Corp. Unit 20211012 0 9.9 9.9 9.9 9.9 0 9.9
RVACW.US Riverview Acquisition Corp. Warrant 20211012 0 0.5 0.5 0.5 0.5 25000 0.5
RVMD.US Revolution Medicines Inc 20211012 0 27.76 28.45 27.375 27.47 257300 27.47 down down correct
RVNC.US Revance Therapeutics Inc 20211012 0 27.3 27.44 19.51 20.45 4192800 20.45 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20211012 0 3.97 4.12 3.95 3.95 25600 3.95 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20211012 0 0.3751 0.3751 0.375 0.375 1666 0.375 down down correct
RVSB.US Riverview Bancorp Inc 20211012 0 7.32 7.35 7.22 7.33 18893 7.33 up up correct
RWLK.US ReWalk Robotics Ltd 20211012 0 1.5 1.525 1.41 1.46 5488200 1.46 down up incorrect
RXDX.US Prometheus Biosciences Inc 20211012 0 24.88 25.24 24.28 25.04 36074 25.04 up down incorrect
RXRA.US RXR Acquisition Corp 20211012 0 9.71 9.71 9.71 9.71 0 9.71
RXRAU.US RXR Acquisition Corp 20211012 0 9.9 9.9 9.83 9.85 29100 9.85 down down correct
RXRAW.US RXR Acquisition Corp 20211012 0 0.7899 0.7899 0.7485 0.7799 52600 0.7799 down up incorrect
RXRX.US Recursion Pharmaceuticals Inc 20211012 0 18.55 18.94 17.6 17.86 610800 17.86 down down correct
RXST.US RxSight Inc. Common Stock 20211012 0 12.44 12.92 12.44 12.84 19900 12.84 up up correct
RXT.US Rackspace Technology Inc 20211012 0 15.08 15.29 14.96 15.14 515597 15.14 up up correct
RYAAY.US Ryanair Holdings plc 20211012 0 113.56 114.2 113.01 113.94 216800 113.94 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20211012 0 11.5 11.636 10.98 11.31 282800 11.31 down up incorrect
RZB.US Reinsurance Group of America Incorporated 20211012 0 28.48 28.685 28.47 28.64 13070 28.2785 up up correct
RZLT.US Rezolute Inc 20211012 0 7.61 7.61 7.61 7.61 14100 7.61
SABR.US Sabre Corporation 20211012 0 11.11 11.635 11.11 11.63 7082000 11.63 up down incorrect
SABRP.US Sabre Corporation 20211012 0 146.55 149.73 146.51 149.73 223400 147.8168 up up correct
SABS.US SAB Biotherapeutics Inc 20211012 0 10.08 10.09 10.075 10.08 934300 10.08
SAFM.US Sanderson Farms Inc 20211012 0 187.97 189.23 187.97 188.36 64100 188.36 up up correct
SAFT.US Safety Insurance Group Inc 20211012 0 81.4 81.64 80.9 80.93 23198 79.995 down down correct
SAGE.US Sage Therapeutics Inc 20211012 0 44.87 45.77 44.87 45.35 248900 45.35 up down incorrect
SAIA.US Saia Inc 20211012 0 254.81 255.27 250.97 251.28 122400 251.28 down down correct
SAL.US Salisbury Bancorp Inc 20211012 0 52.3659 52.3659 50.9 51.46 2529 51.1672 down down correct
SALM.US Salem Media Group Inc 20211012 0 3.61 3.73 3.46 3.6 189000 3.6 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20211012 0 9.95 9.96 9.94 9.95 196575 9.95
SAMG.US Silvercrest Asset Management Group Inc 20211012 0 15.32 15.32 15.05 15.16 22151 15.0031 down up incorrect
SANA.US Sana Biotechnology Inc 20211012 0 20.06 20.62 19.29 19.68 552106 19.68 down down correct
SANM.US Sanmina Corporation 20211012 0 39.31 39.75 38.96 39.03 170200 39.03 down up incorrect
SANW.US S&W Seed Company 20211012 0 2.5 2.55 2.5 2.51 10700 2.51 up up correct
SASR.US Sandy Spring Bancorp Inc 20211012 0 46.8 47.3 46.64 47.23 91502 46.933 up up correct
SATS.US EchoStar Corporation 20211012 0 25.6 26.01 25.39 25.62 277900 25.62 up up correct
SAVA.US Cassava Sciences Inc 20211012 0 51.31 52.51 50.11 51.88 2114400 51.88 up up correct
SBAC.US SBA Communications Corporation 20211012 0 330.7 336.37 329.9 333.92 362671 333.3625 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20211012 0 36.12 36.58 35.955 36.52 136895 36.378 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20211012 0 9.77 9.77 9.68 9.75 10100 9.75 down down correct
SBEAU.US SilverBox Engaged Merger Corp I 20211012 0 9.9 9.96 9.86 9.93 37500 9.93 up up correct
SBEAW.US SilverBox Engaged Merger Corp I 20211012 0 0.6019 0.602 0.6 0.6018 34440 0.6018 down down correct
SBET.US Sharplink Gaming Ltd 20211012 0 4.24 4.43 4.13 4.34 825500 4.34 up up correct
SBFG.US SB Financial Group Inc 20211012 0 18.42 18.44 18.29 18.33 2826 18.2206 down down correct
SBGI.US Sinclair Broadcast Group Inc 20211012 0 29.12 29.17 28.355 28.5 405005 28.2563 down down correct
SBLK.US Star Bulk Carriers Corp 20211012 0 23.18 23.38 22.51 22.55 1748671 21.3485 down up incorrect
SBNY.US Signature Bank 20211012 0 294.83 300.47 294 295.38 418696 294.8203 up up correct
SBNYP.US Signature Bank 20211012 0 26.01 26.14 25.9 26.12 59900 25.8031 up up correct
SBRA.US Sabra Health Care REIT Inc 20211012 0 14.78 14.99 14.7072 14.96 1654847 14.6557 up up correct
SBSI.US Southside Bancshares Inc 20211012 0 38.53 38.75 38.43 38.58 53038 38.2383 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20211012 0 5.23 5.27 5.14 5.16 132400 5.16 down down correct
SBTX.US Silverback Therapeutics Inc 20211012 0 9.45 9.66 9.1 9.22 267800 9.22 down down correct
SBUX.US Starbucks Corporation 20211012 0 111.72 111.873 110.655 111 3866802 110.5234 down up incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20211012 0 9.8 9.8 9.8 9.8 0 9.8
SCAQU.US Stratim Cloud Acquisition Corp 20211012 0 9.88 9.88 9.88 9.88 500 9.88
SCAQW.US Stratim Cloud Acquisition Corp 20211012 0 0.59 0.59 0.59 0.59 57439 0.59
SCHL.US Scholastic Corporation 20211012 0 36.36 36.65 36.08 36.55 63941 36.396 up up correct
SCHN.US Schnitzer Steel Industries Inc 20211012 0 49.04 49.75 48.62 49.5 180859 49.3243 up up correct
SCKT.US Socket Mobile Inc 20211012 0 6.8 7.2 6.6 6.85 184600 6.85 up up correct
SCLE.US Broadscale Acquisition Corp 20211012 0 9.76 9.76 9.76 9.76 0 9.76
SCLEU.US Broadscale Acquisition Corp 20211012 0 9.94 9.94 9.94 9.94 0 9.94
SCLEW.US Broadscale Acquisition Corp 20211012 0 0.7452 0.75 0.7302 0.75 5180 0.75 up up correct
SCOA.US Scion Tech Growth I 20211012 0 9.789 9.789 9.78 9.78 1100 9.78 down down correct
SCOAU.US Scion Tech Growth I 20211012 0 9.99 9.99 9.99 9.99 600 9.99
SCOAW.US Scion Tech Growth I 20211012 0 0.75 0.75 0.721 0.721 357500 0.721 down down correct
SCOB.US ScION Tech Growth II 20211012 0 9.77 9.77 9.77 9.77 500 9.77
SCOBU.US ScION Tech Growth II 20211012 0 9.967 9.967 9.967 9.967 0 9.967
SCOBW.US ScION Tech Growth II 20211012 0 0.6849 0.6876 0.6849 0.6876 700 0.6876 up up correct
SCOR.US comScore Inc 20211012 0 3.61 3.68 3.54 3.65 252500 3.65 up up correct
SCPH.US scPharmaceuticals Inc 20211012 0 6.5 6.66 6.18 6.56 15300 6.56 up up correct
SCPL.US SciPlay Corporation 20211012 0 19.6 20.475 19.6 20.35 406000 20.35 up down incorrect
SCPS.US Scopus BioPharma Inc 20211012 0 4.2 4.2 4.02 4.05 32800 4.05 down down correct
SCR.US Score Media and Gaming Inc 20211012 0 34.43 34.93 34.35 34.77 1242754 34.77 up up correct
SCSC.US ScanSource Inc 20211012 0 36.55 36.84 33.55 36.41 108300 36.41 down down correct
SCVL.US Shoe Carnival Inc 20211012 0 31.81 32.308 31.53 31.81 189508 31.81
SCVX.US UN 20211012 0 10.36 10.36 10.36 10.36 0 10.36
SCWX.US SecureWorks Corp 20211012 0 19.51 19.93 18.84 19.47 241300 19.47 down down correct
SCYX.US SCYNEXIS Inc 20211012 0 5.28 5.4 5.27 5.33 90300 5.33 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20211012 0 9.81 9.81 9.81 9.81 0 9.81
SDACU.US Sustainable Development Acquisition I Corp 20211012 0 10.012 10.012 10.012 10.012 100 10.012
SDACW.US Sustainable Development Acquisition I Corp 20211012 0 0.6895 0.7 0.65 0.6581 4210 0.6581 down down correct
SDC.US SmileDirectClub Inc 20211012 0 6.15 6.38 5.92 6.05 11611800 6.05 down down correct
SDGR.US Schrödinger Inc 20211012 0 51.37 52.28 51.05 51.37 326200 51.37
SDH.US Global Internet of People Inc 20211012 0 2.27 2.409 2.18 2.392 5300 2.392 up up correct
SEAC.US SeaChange International Inc 20211012 0 1.01 1.03 1 1.01 180000 1.01
SEAT.US Vivid Seats Inc. Class A Common Stock 20211012 0 9.96 10.05 9.91 9.99 344228 9.99 up up correct
SEATW.US Vivid Seats Inc. Warrant 20211012 0 1.86 1.95 1.86 1.93 140462 1.8064 up up correct
SECO.US Secoo Holding Limited 20211012 0 1.27 1.28 1.21 1.23 17200 1.23 down down correct
SEDG.US SolarEdge Technologies Inc 20211012 0 282.08 301.738 277.96 298.41 1273200 298.41 up up correct
SEED.US Origin Agritech Limited 20211012 0 9.52 9.62 9.11 9.15 54200 9.15 down down correct
SEEL.US Seelos Therapeutics Inc 20211012 0 2.24 2.27 2.22 2.26 2408600 2.26 up up correct
SEER.US Seer Inc 20211012 0 32.14 33.8 31.83 33.52 128748 33.52 up up correct
SEIC.US SEI Investments Company 20211012 0 59.14 59.86 59.03 59.46 325779 59.0657 up up correct
SELB.US Selecta Biosciences Inc 20211012 0 4.34 4.51 4.29 4.34 1028000 4.34
SELF.US Global Self Storage Inc 20211012 0 5.32 5.36 5.3 5.335 11405 5.2713 up up correct
SENEA.US Seneca Foods Corporation 20211012 0 52.24 52.65 51.58 52.65 16700 52.65 up up correct
SENEB.US Seneca Foods Corporation 20211012 0 51.25 51.25 51.25 51.25 0 51.25
SERA.US Sera Prognostics Inc. Class A Common Stock 20211012 0 10.77 11.09 10.278 10.93 14800 10.93 up up correct
SESN.US Sesen Bio Inc 20211012 0 0.76 0.86 0.75 0.827 10573500 0.827 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20211012 0 45.45 46.5 45.3 45.75 4269 45.5649 up up correct
SFBS.US ServisFirst Bancshares Inc 20211012 0 74.86 74.91 73.15 74.26 91499 74.26 down down correct
SFET.US Safe 20211012 0 1.08 1.09 1.03 1.06 498400 1.06 down down correct
SFIX.US Stitch Fix Inc 20211012 0 33.11 34.19 32.8 33.8 1715300 33.8 up up correct
SFM.US Sprouts Farmers Market Inc 20211012 0 22.4 22.82 22.3 22.64 1448412 22.64 up up correct
SFNC.US Simmons First National Corporation 20211012 0 30.15 30.61 30.02 30.49 196814 30.3051 up up correct
SFST.US Southern First Bancshares Inc 20211012 0 52.62 53.66 52.62 53.57 20200 53.57 up up correct
SFT.US Shift Technologies Inc 20211012 0 6.55 6.7 6.48 6.66 1032986 6.66 up up correct
SGA.US Saga Communications Inc 20211012 0 22.7001 22.7001 22.177 22.177 952 21.5786 down down correct
SGBX.US SG Blocks Inc 20211012 0 3.16 3.28 3.141 3.28 32900 3.28 up up correct
SGC.US Superior Group of Companies Inc 20211012 0 24.17 24.33 24.01 24.23 9083 24.1155 up up correct
SGEN.US Seagen Inc 20211012 0 162.5 166.19 161.55 164.69 594600 164.69 up up correct
SGH.US SMART Global Holdings Inc 20211012 0 43.75 44.6 42.42 43.81 935100 43.81 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20211012 0 22.11 22.96 21.46 22.56 151000 22.56 up up correct
SGLB.US Sigma Labs Inc 20211012 0 3.3126 3.4416 3.25 3.3 71800 3.3 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20211012 0 0.151 0.151 0.1506 0.1506 1297 0.1506 down down correct
SGMA.US SigmaTron International Inc 20211012 0 9.3 9.41 8.7 8.93 167600 8.93 down up incorrect
SGML.US Sigma Lithium Corporation Common Shares 20211012 0 9.24 9.77 9.02 9.41 287800 9.41 up up correct
SGMO.US Sangamo Therapeutics Inc 20211012 0 8.86 9.14 8.66 8.71 1233600 8.71 down down correct
SGMS.US Scientific Games Corporation 20211012 0 78.96 81.78 78.57 81.41 421300 81.41 up up correct
SGOC.US SGOCO Group Ltd 20211012 0 5.78 6.09 5.75 5.95 463000 5.95 up up correct
SGRP.US SPAR Group Inc 20211012 0 1.45 1.49 1.4 1.43 99400 1.43 down down correct
SGRY.US Surgery Partners Inc 20211012 0 38.3 39.06 37.63 38.88 334300 38.88 up up correct
SGTX.US Sigilon Therapeutics Inc 20211012 0 5.26 5.4 5.14 5.34 150900 5.34 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20211012 0 9.75 9.76 9.75 9.76 500 9.76 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20211012 0 10.03 10.03 10.03 10.03 0 10.03
SHACW.US SCP & CO Healthcare Acquisition Company 20211012 0 0.7919 0.7919 0.6 0.6 2700 0.6 down down correct
SHBI.US Shore Bancshares Inc 20211012 0 18.31 18.43 18.27 18.34 9220 18.23 up up correct
SHC.US Sotera Health Company 20211012 0 25.29 25.51 25.11 25.31 226100 25.31 up up correct
SHCR.US Sharecare Inc 20211012 0 7.21 7.41 7.02 7.17 944300 7.17 down down correct
SHCRW.US Sharecare Inc 20211012 0 1.65 1.65 1.5 1.62 5500 1.62 down down correct
SHEN.US Shenandoah Telecommunications Company 20211012 0 31.04 31.56 31.04 31.37 83303 31.2901 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20211012 0 1.39 1.43 1.36 1.38 3510200 1.38 down down correct
SHIPW.US Seanergy Maritime Holdings Corp 20211012 0 0.0551 0.0551 0.052 0.0531 110908 0.0531 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20211012 0 0.0941 0.0947 0.0905 0.0933 35066 0.0933 down down correct
SHLS.US Shoals Technologies Group Inc 20211012 0 28.79 29.48 28.18 29.05 950400 29.05 up down incorrect
SHO.US PI 20211012 0 25.44 25.45 25.31 25.35 11608 25.35 down down correct
SHOO.US Steven Madden Ltd 20211012 0 41.41 42.06 40.86 41.79 382642 41.6568 up up correct
SHPW.US WT 20211012 0 0.98 0.98 0.6803 0.7097 211301 0.7097 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20211012 0 9.745 9.745 9.745 9.745 0 9.745
SHQAU.US Shelter Acquisition Corporation I Units 20211012 0 9.937 9.937 9.937 9.937 0 9.937
SHQAW.US Shelter Acquisition Corporation I Warrants 20211012 0 0.5 0.53 0.5 0.5125 4960 0.5125 up up correct
SHYF.US The Shyft Group Inc 20211012 0 39.28 40.1942 38.77 39.21 78497 39.1912 down down correct
SI.US PA 20211012 0 25.0499 25.05 24.9 25 27819 24.6227 down down correct
SIBN.US SI 20211012 0 22.56 23.01 22.45 22.7 280900 22.7 up down incorrect
SIEB.US Siebert Financial Corp 20211012 0 3.28 3.37 3.2 3.21 34400 3.21 down down correct
SIEN.US Sientra Inc 20211012 0 5.53 5.85 5.53 5.78 326200 5.78 up up correct
SIERU.US Sierra Lake Acquisition Corp Unit 20211012 0 10 10 9.99 9.99 6400 9.99 down down correct
SIFY.US Sify Technologies Limited 20211012 0 3.38 3.49 3.36 3.42 183200 3.42 up up correct
SIGA.US SIGA Technologies Inc 20211012 0 7.06 7.16 7.03 7.11 135300 7.11 up up correct
SIGI.US Selective Insurance Group Inc 20211012 0 76.16 77.705 74.66 77.33 130902 77.0584 up up correct
SIGIP.US Selective Insurance Group Inc 20211012 0 25.41 25.64 25.41 25.58 57800 25.2847 up up correct
SILC.US Silicom Ltd 20211012 0 37 42.2 37 40.79 110700 40.79 up up correct
SILK.US Silk Road Medical Inc 20211012 0 55.18 55.68 53.78 55.43 126700 55.43 up up correct
SIMO.US Silicon Motion Technology Corporation 20211012 0 66.63 67.03 66.06 66.62 133481 66.1466 down down correct
SINO.US Sino 20211012 0 2.58 2.63 2.53 2.6 217400 2.6 up up correct
SINT.US Sintx Technologies Inc 20211012 0 1.27 1.3 1.27 1.28 90000 1.28 up up correct
SIOX.US Sio Gene Therapies Inc 20211012 0 2.25 2.27 2.14 2.19 576200 2.19 down up incorrect
SIRI.US Sirius XM Holdings Inc 20211012 0 5.96 6.08 5.95 6.04 16164453 6.0196 up up correct
SISI.US Shineco Inc 20211012 0 11.52 12.49 11.45 12.48 92126 12.48 up up correct
SITM.US SiTime Corporation 20211012 0 213.2 213.2 207.44 209.36 124700 209.36 down down correct
SIVB.US SVB Financial Group 20211012 0 663.35 666.94 650.29 659.09 307500 659.09 down up incorrect
SIVBP.US SVB Financial Group 20211012 0 26.65 26.88 26.61 26.81 10500 26.4804 up up correct
SJ.US Scienjoy Holding Corporation 20211012 0 4 4.15 3.8302 3.95 94347 3.95 down up incorrect
SKIN.US The Beauty Health Company 20211012 0 24.57 25.89 24.15 25.74 4066600 25.74 up up correct
SKINW.US The Beauty Health Company 20211012 0 12.81 14.28 12.8 14.26 55500 14.26 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20211012 0 9.72 9.77 9.72 9.75 139900 9.75 up up correct
SKYAU.US Skydeck Acquisition Corp 20211012 0 9.92 9.95 9.92 9.95 150800 9.95 up down incorrect
SKYAW.US Skydeck Acquisition Corp. Warrants 20211012 0 0.63 0.63 0.58 0.6 47987 0.6 down down correct
SKYT.US SkyWater Technology Inc 20211012 0 24.92 25.19 22.97 23.32 301789 23.32 down down correct
SKYW.US SkyWest Inc 20211012 0 50.94 51.5 50.44 51.25 155800 51.25 up down incorrect
SLAB.US Silicon Laboratories Inc 20211012 0 139.41 139.82 137.56 138.58 178000 138.58 down up incorrect
SLAC.US WT 20211012 0 0.8599 0.86 0.79 0.795 17737 0.795 down up incorrect
SLAMU.US Slam Corp 20211012 0 9.88 9.94 9.88 9.922 1900 9.922 up up correct
SLAMW.US Slam Corp 20211012 0 0.75 0.798 0.75 0.798 1011 0.798 up up correct
SLCR.US Silver Crest Acquisition Corporation 20211012 0 9.88 9.88 9.87 9.88 19700 9.88
SLCRU.US Silver Crest Acquisition Corporation 20211012 0 10.13 10.21 10.13 10.21 1000 10.21 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20211012 0 0.7199 0.7199 0.66 0.68 6983 0.68 down down correct
SLDB.US Solid Biosciences Inc 20211012 0 2.31 2.35 2.27 2.3 592900 2.3 down down correct
SLGC.US Somalogic Inc 20211012 0 11.25 11.72 10.86 11.46 946500 11.46 up down incorrect
SLGCW.US SomaLogic Inc 20211012 0 3.05 3.35 3.05 3.35 15895 3.35 up up correct
SLGG.US Super League Gaming Inc 20211012 0 3.01 3.205 3.01 3.17 368600 3.17 up up correct
SLGL.US Sol 20211012 0 9.5 9.5 9.17 9.2 4200 9.2 down down correct
SLGN.US Silgan Holdings Inc 20211012 0 39.65 40.08 39.58 39.79 257324 39.6593 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20211012 0 2.6 2.6 2.497 2.5 32900 2.5 down down correct
SLM.US SLM Corporation 20211012 0 17.43 17.52 17.22 17.3 1164336 17.1939 down down correct
SLMBP.US SLM Corporation 20211012 0 60.47 60.47 60.25 60.25 1002 59.7871 down down correct
SLN.US Silence Therapeutics plc 20211012 0 21.214 21.214 21.214 21.214 0 21.214
SLNG.US Stabilis Solutions Inc 20211012 0 6.67 6.82 6.67 6.82 500 6.82 up up correct
SLNH.US Soluna Holdings Inc 20211012 0 10.34 10.85 10.12 10.14 404700 10.14 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20211012 0 25.1 25.187 24.98 25.04 7900 24.435 down down correct
SLNO.US Soleno Therapeutics Inc 20211012 0 0.85 0.85 0.81 0.83 283100 0.83 down down correct
SLP.US Simulations Plus Inc 20211012 0 38.07 38.47 37.71 37.92 114500 37.92 down up incorrect
SLRC.US SLR Investment Corp 20211012 0 19.35 19.58 19.3474 19.46 31271 19.0349 up up correct
SLRX.US Salarius Pharmaceuticals Inc 20211012 0 0.933 0.97 0.933 0.95 158700 0.95 up up correct
SLS.US SELLAS Life Sciences Group Inc 20211012 0 8.72 8.95 8.63 8.92 90900 8.92 up up correct
SLVRU.US SilverSPAC Inc Unit 20211012 0 9.99 10 9.985 9.985 210000 9.985 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20211012 0 0.875 0.875 0.875 0.875 0 0.875
SMBC.US Southern Missouri Bancorp Inc 20211012 0 46.71 46.71 46.07 46.32 8659 46.1704 down down correct
SMBK.US SmartFinancial Inc 20211012 0 26.41 26.41 25.82 26.24 17286 26.1813 down down correct
SMCI.US Super Micro Computer Inc 20211012 0 37.15 37.28 35.79 35.88 101700 35.88 down down correct
SMED.US Sharps Compliance Corp 20211012 0 8.01 8.01 7.39 7.71 151700 7.71 down down correct
SMFR.US Sema4 Holdings Corp 20211012 0 8.12 8.37 8.11 8.15 688000 8.15 up down incorrect
SMFRW.US Sema4 Holdings Corp 20211012 0 2.61 2.76 2.48 2.76 120016 2.76 up up correct
SMID.US Smith 20211012 0 15.85 17 15.85 16.98 54200 16.98 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20211012 0 9.7 9.74 9.68 9.73 110000 9.73 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20211012 0 9.94 9.98 9.94 9.95 6600 9.95 up up correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20211012 0 0.55 0.55 0.51 0.54 55251 0.54 down down correct
SMIT.US Schmitt Industries Inc 20211012 0 3.95 4.03 3.87 3.96 9500 3.96 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20211012 0 129.54 136.24 128.25 133 42900 133 up up correct
SMMF.US Summit Financial Group Inc 20211012 0 25.34 25.45 24.99 25.39 4241 25.2182 up down incorrect
SMMT.US Summit Therapeutics Inc 20211012 0 5.2 5.32 5.2 5.27 59100 5.27 up up correct
SMPL.US The Simply Good Foods Company 20211012 0 35.29 35.75 35.2 35.43 222400 35.43 up up correct
SMSI.US Smith Micro Software Inc 20211012 0 5.16 5.54 5.14 5.44 803500 5.44 up up correct
SMTC.US Semtech Corporation 20211012 0 77.18 77.32 75.56 75.77 218100 75.77 down up incorrect
SMTI.US Sanara MedTech Inc 20211012 0 33 33.5 32.55 33 5700 33
SNAX.US Stryve Foods Inc 20211012 0 5.74 5.97 5.74 5.85 25300 5.85 up up correct
SNAXW.US Stryve Foods Inc 20211012 0 0.7951 0.7951 0.77 0.77 45625 0.77 down down correct
SNBR.US Sleep Number Corporation 20211012 0 92.69 92.94 90.42 91.21 275300 91.21 down down correct
SNCE.US Science 37 Holdings Inc 20211012 0 9.81 12.82 9.65 11.7 488000 11.7 up up correct
SNCR.US Synchronoss Technologies Inc 20211012 0 2.21 2.27 2.21 2.26 178000 2.26 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20211012 0 24.7 24.9 24.618 24.79 6500 24.79 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20211012 0 34.21 35.63 33.72 35.54 122800 35.54 up up correct
SND.US Smart Sand Inc 20211012 0 2.65 2.709 2.61 2.64 64500 2.64 down down correct
SNDL.US Sundial Growers Inc 20211012 0 0.673 0.689 0.66 0.663 67359200 0.663 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20211012 0 17.85 18.25 17.73 17.97 333000 17.97 up down incorrect
SNES.US SenesTech Inc 20211012 0 1.49 1.49 1.47 1.49 37800 1.49
SNEX.US StoneX Group Inc 20211012 0 68.38 68.93 67.6 68.25 29200 68.25 down down correct
SNFCA.US Security National Financial Corporation 20211012 0 8.2 8.3 8.2 8.27 19900 8.27 up up correct
SNGX.US Soligenix Inc 20211012 0 1.1 1.11 1.03 1.05 748200 1.05 down up incorrect
SNGXW.US Soligenix Inc. Warrant 20211012 0 0.122 0.1221 0.122 0.1221 2112 0.1221 up down incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20211012 0 5.42 5.67 5.41 5.6 126400 5.6 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20211012 0 14.07 14.87 13.14 14.35 168100 14.35 up up correct
SNPS.US Synopsys Inc 20211012 0 291.35 295 290.46 292.04 576400 292.04 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20211012 0 13 14.37 11.7 13.72 2298600 13.72 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20211012 0 9.74 9.77 9.74 9.77 21500 9.77 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20211012 0 10.09 10.09 10.09 10.09 20700 10.09
SNRHW.US Senior Connect Acquisition Corp. I 20211012 0 0.83 0.83 0.6903 0.7 7424 0.7 down down correct
SNSE.US Sensei Biotherapeutics Inc 20211012 0 8.09 8.29 7.59 7.72 58400 7.72 down down correct
SNT.US Senstar Technologies Ltd. 20211012 0 3.61 3.6799 3.61 3.66 31723 3.66 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20211012 0 2.18 2.63 2.156 2.59 1863600 2.59 up up correct
SNY.US Sanofi 20211012 0 48.33 48.38 48.03 48.3 1230100 48.3 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20211012 0 18.17 19.02 17.84 18.97 47239700 18.97 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20211012 0 7.37 7.65 6.85 7.53 2407300 7.53 up down incorrect
SOHO.US Sotherly Hotels Inc 20211012 0 2.46 2.5 2.46 2.48 16100 2.48 up up correct
SOHOB.US Sotherly Hotels Inc 20211012 0 14.21 14.21 13.53 13.6 3800 13.6 down down correct
SOHON.US Sotherly Hotels Inc 20211012 0 14.753 14.753 13.472 13.62 2200 13.62 down down correct
SOHOO.US Sotherly Hotels Inc 20211012 0 14.048 14.077 13.45 13.5 5300 13.5 down up incorrect
SOHU.US Sohu.com Limited 20211012 0 21.77 21.98 21.45 21.77 326800 21.77
SOLO.US Electrameccanica Vehicles Corp 20211012 0 3.27 3.41 3.26 3.38 2005100 3.38 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20211012 0 1.01 1.1199 1.01 1.09 120312 1.09 up up correct
SOLY.US Soliton Inc 20211012 0 20.29 20.7 20.25 20.27 189600 20.27 down down correct
SONM.US Sonim Technologies Inc 20211012 0 2.01 2.08 1.99 2.03 1636500 2.03 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20211012 0 0.62 0.66 0.62 0.64 4311400 0.64 up up correct
SONO.US Sonos Inc 20211012 0 30.48 31.57 30.34 31.16 2105700 31.16 up down incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20211012 0 16.11 16.49 15.75 15.76 47600 15.76 down down correct
SOTK.US Sono 20211012 0 4.6 4.77 4.5 4.5 28000 4.5 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20211012 0 12.96 13.37 12.71 13.17 243100 13.17 up up correct
SP.US SP Plus Corporation 20211012 0 30.33 31.12 30.1 30.41 49300 30.41 up up correct
SPCB.US SuperCom Ltd 20211012 0 0.89 0.9 0.88 0.89 210600 0.89
SPFI.US South Plains Financial Inc 20211012 0 24.703 24.703 24.55 24.67 14300 24.5862 down down correct
SPI.US SPI Energy Co. Ltd 20211012 0 4.45 4.7 4.45 4.68 164000 4.68 up up correct
SPKAR.US SPK Acquisition Corp. Right 20211012 0 0.33 0.33 0.33 0.33 0 0.33
SPKAU.US SPK Acquisition Corp Unit 20211012 0 10.19 10.19 10.19 10.19 0 10.19
SPKB.US Silver Spike Acquisition Corp II 20211012 0 9.73 9.73 9.73 9.73 0 9.73
SPKBU.US Silver Spike Acquisition Corp II 20211012 0 10.01 10.01 10.01 10.01 4400 10.01
SPKBW.US Silver Spike Acquisition Corp II 20211012 0 1.04 1.1 0.985 1.04 21136 1.04
SPKE.US Spark Energy Inc 20211012 0 26.3197 26.35 26.3 26.35 2113 26.35 up up correct
SPLK.US Splunk Inc 20211012 0 152.25 156.11 151.85 155.66 1528200 155.66 up up correct
SPNE.US SeaSpine Holdings Corporation 20211012 0 15.17 15.32 15.02 15.11 40200 15.11 down down correct
SPNS.US Sapiens International Corporation N.V 20211012 0 32.38 32.87 31.83 32.24 187500 32.24 down down correct
SPOK.US Spok Holdings Inc 20211012 0 10.1 10.14 9.91 10.1 140790 9.9803
SPPI.US Spectrum Pharmaceuticals Inc 20211012 0 1.98 2.01 1.93 1.94 1409900 1.94 down down correct
SPRB.US Spruce Biosciences Inc 20211012 0 5.15 5.17 5.01 5.02 35100 5.02 down down correct
SPRO.US Spero Therapeutics Inc 20211012 0 17.42 17.76 17.42 17.7 32000 17.7 up up correct
SPSC.US SPS Commerce Inc 20211012 0 160.95 162.1 159.36 160.58 159200 160.58 down up incorrect
SPT.US Sprout Social Inc 20211012 0 114.56 116.31 113.18 114.79 209400 114.79 up up correct
SPTK.US SportsTek Acquisition Corp 20211012 0 9.705 9.705 9.705 9.705 0 9.705
SPTKU.US SportsTek Acquisition Corp 20211012 0 9.985 9.985 9.985 9.985 100 9.985
SPTKW.US SportsTek Acquisition Corp 20211012 0 0.73 0.73 0.648 0.677 49557 0.677 down down correct
SPTN.US SpartanNash Company 20211012 0 22.88 23.27 22.741 23.08 149424 22.889 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20211012 0 17.74 17.74 17.62 17.67 259200 17.67 down down correct
SPWR.US SunPower Corporation 20211012 0 26.08 28.31 26 27.45 6842200 27.45 up up correct
SQBG.US Sequential Brands Group Inc 20211012 0 1.75 1.775 1.75 1.75 7063 1.75
SQBGQ.US Sequential Brands Group Inc 20211012 0 1.75 1.78 1.75 1.75 7100 1.75
SQFT.US Presidio Property Trust Inc 20211012 0 3.77 3.79 3.65 3.79 71800 3.6884 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20211012 0 24.94 24.94 24.94 24.94 500 24.3207
SQL.US SeqLL Inc. Common stock 20211012 0 3.51 3.66 3.35 3.6 353100 3.6 up up correct
SQLLW.US SeqLL Inc. Warrant 20211012 0 1.05 1.07 0.99 1.025 59035 1.025 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20211012 0 22.54 22.943 21.455 21.65 904900 21.65 down down correct
SRAX.US SRAX Inc 20211012 0 5.42 5.511 5.3 5.47 113200 5.47 up up correct
SRCE.US 1st Source Corporation 20211012 0 48.05 48.36 47.68 48.11 22048 47.8011 up up correct
SRCL.US Stericycle Inc 20211012 0 66.85 67.97 66.54 67.49 194200 67.49 up up correct
SRDX.US Surmodics Inc 20211012 0 53.8 55.08 53.07 54.26 21900 54.26 up up correct
SREV.US ServiceSource International Inc 20211012 0 1.36 1.38 1.35 1.36 109000 1.36
SRGA.US Surgalign Holdings Inc 20211012 0 1.04 1.06 1.01 1.01 1383900 1.01 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20211012 0 6.55 6.58 6.4 6.52 2967100 6.52 down down correct
SRPT.US Sarepta Therapeutics Inc 20211012 0 93.23 97 93.23 95.07 1148500 95.07 up up correct
SRRA.US Sierra Oncology Inc 20211012 0 21.83 22.34 21.12 21.44 5800 21.44 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20211012 0 38.11 38.11 38.11 38.11 0 38.11
SRRK.US Scholar Rock Holding Corporation 20211012 0 28.52 28.96 27 27.68 114800 27.68 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20211012 0 9.9 9.9 9.9 9.9 0 9.9
SRSAU.US Sarissa Capital Acquisition Corp 20211012 0 10.05 10.05 10.05 10.05 100 10.05
SRSAW.US Sarissa Capital Acquisition Corp 20211012 0 1.085 1.085 1.085 1.085 0 1.085
SRTS.US Sensus Healthcare Inc 20211012 0 3.98 4 3.77 3.92 76900 3.92 down down correct
SRZN.US Surrozen Inc. Common Stock 20211012 0 6.39 6.5 6.29 6.29 19700 6.29 down down correct
SRZNW.US Surrozen Inc. Warrant 20211012 0 1.15 1.15 1.14 1.15 2444 1.15
SSAA.US Science Strategic Acquisition Corp. Alpha 20211012 0 9.71 9.79 9.7 9.78 152400 9.78 up up correct
SSAAU.US Science Strategic Acquisition Corp. Alpha 20211012 0 9.9 10.01 9.9 9.99 139300 9.99 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20211012 0 0.6502 0.7 0.6501 0.7 48846 0.7 up up correct
SSB.US South State Corporation 20211012 0 76.36 77.06 75.645 77 162796 76.5457 up up correct
SSBI.US Summit State Bank 20211012 0 18.69 19.21 18.36 18.5 15494 16.6997 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20211012 0 19.175 19.25 19.1 19.15 6100 19.0624 down down correct
SSKN.US STRATA Skin Sciences Inc 20211012 0 1.92 1.94 1.91 1.93 15556 1.93 up up correct
SSNC.US SS&C Technologies Holdings Inc 20211012 0 71 71.45 70.68 70.97 667973 70.7891 down down correct
SSNT.US SilverSun Technologies Inc 20211012 0 6.19 6.2 6 6.14 14300 6.14 down down correct
SSP.US The E.W. Scripps Company 20211012 0 17.99 18.17 17.79 17.86 128500 17.86 down down correct
SSRM.US SSR Mining Inc 20211012 0 15.14 15.34 14.9201 15.29 871752 15.2486 up up correct
SSSS.US SuRo Capital Corp 20211012 0 12.6 12.6 12.4 12.44 170563 10.22 down up incorrect
SSTI.US ShotSpotter Inc 20211012 0 35.09 36.58 34.93 36.21 27600 36.21 up down incorrect
SSYS.US Stratasys Ltd 20211012 0 27.07 27.88 26.65 27 1154000 27 down up incorrect
STAA.US STAAR Surgical Company 20211012 0 114.15 115.73 111.5 113.75 224800 113.75 down down correct
STAB.US Statera Biopharma Inc 20211012 0 2.66 2.75 2.51 2.7 211500 2.7 up down incorrect
STAF.US Staffing 360 Solutions Inc 20211012 0 1.78 1.89 1.73 1.8 583500 1.8 up up correct
STBA.US S&T Bancorp Inc 20211012 0 30.21 30.59 30.115 30.47 66684 30.1875 up up correct
STCN.US Steel Connect Inc 20211012 0 2.12 2.18 2.12 2.15 125600 2.15 up up correct
STEP.US StepStone Group Inc 20211012 0 41.67 42.04 41.02 41.3 253200 41.1514 down down correct
STER.US Sterling Check Corp. Common Stock 20211012 0 26.28 26.485 25.34 25.34 114900 25.34 down up incorrect
STFC.US State Auto Financial Corporation 20211012 0 51.2 51.25 51.1 51.15 120497 51.0507 down down correct
STGW.US MDC Partners Inc 20211012 0 8.13 8.18 7.93 7.96 254000 7.96 down down correct
STIM.US Neuronetics Inc 20211012 0 6.27 6.44 6.27 6.4 165200 6.4 up down incorrect
STKL.US SunOpta Inc 20211012 0 8.82 8.93 8.68 8.88 311500 8.88 up up correct
STKS.US The ONE Group Hospitality Inc 20211012 0 12.11 12.7 11.99 12.35 128300 12.35 up up correct
STLD.US Steel Dynamics Inc 20211012 0 60.76 61.74 60.41 61.64 1765920 61.383 up up correct
STND.US Standard AVB Financial Corp 20211012 0 0.335 0.365 0.33 0.365 711250 0.365 up up correct
STNE.US StoneCo Ltd 20211012 0 31 31.812 30.82 31.57 4051137 31.57 up up correct
STOK.US Stoke Therapeutics Inc 20211012 0 23.08 23.62 22.97 23.53 85900 23.53 up up correct
STRA.US Strategic Education Inc 20211012 0 69.18 70.03 69 69.38 133764 69.38 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20211012 0 6.15 6.31 5.95 6.08 125300 6.08 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20211012 0 0.7494 0.7494 0.6899 0.7 63656 0.7 down down correct
STRL.US Sterling Construction Company Inc 20211012 0 22.81 23.2 22.72 23.12 87200 23.12 up down incorrect
STRM.US Streamline Health Solutions Inc 20211012 0 1.67 1.74 1.67 1.68 6500 1.68 up up correct
STRO.US Sutro Biopharma Inc 20211012 0 18.66 19.44 18.66 19.22 96600 19.22 up down incorrect
STRR.US Star Equity Holdings Inc 20211012 0 2.65 2.66 2.59 2.63 143000 2.63 down down correct
STRRP.US Star Equity Holdings Inc 20211012 0 10.14 10.14 10.14 10.14 0 8.5434
STRS.US Stratus Properties Inc 20211012 0 31.75 32.6 31.65 32 12300 32 up up correct
STRT.US Strattec Security Corporation 20211012 0 39.12 40.89 39.12 40.5 13400 40.5 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20211012 0 4.44 4.62 4.35 4.47 28182 4.47 up up correct
STTK.US Shattuck Labs Inc 20211012 0 20.25 20.25 19 19.25 86600 19.25 down down correct
STX.US Seagate Technology Holdings plc 20211012 0 81.95 82.1 78.2 79.01 2558116 78.4839 down down correct
STXB.US Spirit of Texas Bancshares Inc 20211012 0 24.01 24.2643 23.47 23.68 83325 23.5779 down down correct
SUMO.US Sumo Logic Inc 20211012 0 16.13 16.41 16.04 16.33 560700 16.33 up up correct
SUMR.US Summer Infant Inc 20211012 0 8.08 8.5 8.01 8.36 4800 8.36 up up correct
SUNS.US SLR Senior Investment Corp 20211012 0 15.94 15.9941 15.7 15.99 26283 15.6783 up up correct
SUNW.US Sunworks Inc 20211012 0 6.017 6.75 6.017 6.65 2847400 6.65 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20211012 0 28.96 30.11 28.67 30.02 686110 30.02 up up correct
SURF.US Surface Oncology Inc 20211012 0 7.92 8.32 7.68 7.87 1158200 7.87 down down correct
SURG.US SurgePays Inc. Common Stock 20211012 0 0.1276 0.1276 0.1181 0.123 246037 6.15 down down correct
SV.US Spring Valley Acquisition Corp 20211012 0 9.13 9.48 8.975 9 117600 9 down down correct
SVA.US Sinovac Biotech Ltd 20211012 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20211012 0 13.04 13.05 12.98 12.99 1800 12.99 down down correct
SVC.US Service Properties Trust 20211012 0 11.37 11.53 11.27 11.45 572400 11.45 up up correct
SVFA.US SVF Investment Corp 20211012 0 9.77 9.79 9.77 9.79 91800 9.79 up up correct
SVFAU.US SVF Investment Corp 20211012 0 9.97 9.98 9.96 9.975 21200 9.975 up down incorrect
SVFAW.US SVF Investment Corp 20211012 0 1.02 1.05 1.01 1.04 39300 1.04 up up correct
SVFB.US SVF Investment Corp. 2 20211012 0 9.765 9.85 9.765 9.79 108800 9.79 up up correct
SVFC.US SVF Investment Corp. 3 20211012 0 9.825 9.825 9.825 9.825 0 9.825
SVFD.US Save Foods Inc 20211012 0 6.03 6.421 6.02 6.2 7900 6.2 up up correct
SVOK.US Seven Oaks Acquisition Corp 20211012 0 9.94 9.941 9.94 9.94 8600 9.94
SVOKU.US Seven Oaks Acquisition Corp 20211012 0 10.33 10.33 10.33 10.33 200 10.33
SVOKW.US Seven Oaks Acquisition Corp 20211012 0 0.81 0.8305 0.81 0.8212 8659 0.8212 up down incorrect
SVRA.US Savara Inc 20211012 0 1.31 1.32 1.3 1.32 276400 1.32 up up correct
SVSVU.US Spring Valley Acquisition Corp 20211012 0 9.6 9.6 9.6 9.6 800 9.6
SVSVW.US Spring Valley Acquisition Corp 20211012 0 0.69 0.7075 0.66 0.68 84716 0.68 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20211012 0 4.78 4.78 4.55 4.63 14700 4.63 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20211012 0 9.85 9.85 9.85 9.85 0 9.85
SWAGU.US Software Acquisition Group Inc. III Unit 20211012 0 10.1 10.1 10.1 10.1 0 10.1
SWAV.US ShockWave Medical Inc 20211012 0 198.87 204.2 198.87 201.51 123600 201.51 up up correct
SWBI.US Smith & Wesson Brands Inc 20211012 0 20.9 21.21 20.81 20.98 446000 20.8864 up up correct
SWET.US Athlon Acquisition Corp 20211012 0 9.72 9.77 9.72 9.75 50400 9.75 up up correct
SWETU.US Athlon Acquisition Corp 20211012 0 10.05 10.09 10.04 10.05 51600 10.05
SWETW.US Athlon Acquisition Corp 20211012 0 0.7699 0.7699 0.6636 0.699 14000 0.699 down down correct
SWIM.US Latham Group Inc 20211012 0 13.05 13.27 12.69 13.18 200800 13.18 up up correct
SWIR.US Sierra Wireless Inc 20211012 0 15.5 15.82 15.44 15.81 60900 15.81 up up correct
SWKH.US SWK Holdings Corporation 20211012 0 19.42 19.76 19.26 19.76 4100 19.76 up up correct
SWKS.US Skyworks Solutions Inc 20211012 0 160 160.65 157.87 158.65 1337240 158.0972 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20211012 0 9.8 9.8 9.8 9.8 0 9.8
SWSSU.US Springwater Special Situations Corp Unit 20211012 0 10.07 10.07 10.07 10.07 500 10.07
SWSSW.US Springwater Special Situations Corp. Warrant 20211012 0 0.5 0.51 0.5 0.51 5100 0.51 up up correct
SWTX.US SpringWorks Therapeutics Inc 20211012 0 53.55 57.2 51.72 56.21 621000 56.21 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20211012 0 0.961 0.973 0.941 0.97 33600 0.97 up up correct
SY.US So 20211012 0 4.5 4.57 4.4 4.44 199200 4.44 down down correct
SYBT.US Stock Yards Bancorp Inc 20211012 0 60.9 61.075 60.54 60.9 38555 60.6261
SYBX.US Synlogic Inc 20211012 0 2.72 2.85 2.64 2.75 359500 2.75 up up correct
SYNA.US Synaptics Incorporated 20211012 0 175.72 175.94 171.81 173.18 293500 173.18 down down correct
SYNC.US Synacor Inc 20211012 0 164 171.8 164 169.8 762630 169.8 up up correct
SYNH.US Syneos Health Inc 20211012 0 86.42 87.26 85.661 86.95 307500 86.95 up up correct
SYNL.US Synalloy Corporation 20211012 0 10.28 10.54 10.28 10.54 900 10.54 up up correct
SYPR.US Sypris Solutions Inc 20211012 0 3.96 4.37 3.86 4.26 424100 4.26 up up correct
SYRS.US Syros Pharmaceuticals Inc 20211012 0 4.48 4.61 4.45 4.54 211200 4.54 up down incorrect
SYTA.US Siyata Mobile Inc 20211012 0 3.43 3.54 3.26 3.42 56161 3.42 down up incorrect
SYTAW.US Siyata Mobile Inc 20211012 0 0.6999 0.6999 0.6999 0.6999 200 0.6999
TA.US TravelCenters of America Inc 20211012 0 50.71 53.99 50.64 52.96 140000 52.96 up down incorrect
TACO.US Del Taco Restaurants Inc 20211012 0 8.99 9.17 8.9537 9.12 137513 9.077 up up correct
TACT.US TransAct Technologies Incorporated 20211012 0 13.85 14.16 13.85 14 1800 14 up up correct
TAIT.US Taitron Components Incorporated 20211012 0 4.05 4.0999 4.024 4.09 4765 4.0499 up up correct
TAKMX.US TAKMX 20211012 0 9.07 9.07 9.07 9.07 0 9.07
TALK.US Talkspace Inc 20211012 0 3.61 3.65 3.52 3.63 511500 3.63 up up correct
TALKW.US Talkspace Inc 20211012 0 0.78 0.78 0.6453 0.7099 54197 0.7099 down up incorrect
TALS.US Talaris Therapeutics Inc 20211012 0 13.85 14.91 13.85 14.87 16500 14.87 up up correct
TANH.US Tantech Holdings Ltd 20211012 0 0.64 0.665 0.63 0.664 328600 0.664 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20211012 0 26.67 26.67 26.51 26.51 2463 25.9901 down down correct
TANNL.US TravelCenters of America LLC SR NT 20211012 0 26.69 26.8 26.69 26.75 6039 26.2524 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20211012 0 26.02 26.231 26.02 26.23 7263 25.7287 up down incorrect
TAOP.US Taoping Inc 20211012 0 2.53 2.64 2.46 2.64 65100 2.64 up up correct
TARA.US Protara Therapeutics Inc 20211012 0 7.769 7.95 7.11 7.55 11288600 7.55 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20211012 0 25 26.95 25 26.81 79000 26.81 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20211012 0 55.63 57.59 53.53 56.45 945900 56.45 up up correct
TAST.US Carrols Restaurant Group Inc 20211012 0 3.71 3.77 3.7 3.76 211600 3.76 up up correct
TATT.US TAT Technologies Ltd 20211012 0 6.66 6.66 6.26 6.38 15400 6.38 down down correct
TAYD.US Taylor Devices Inc 20211012 0 11.28 11.43 11.21 11.43 4500 11.43 up up correct
TBBK.US The Bancorp Inc 20211012 0 29.68 29.84 29.02 29.14 299000 29.14 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20211012 0 9.72 9.77 9.72 9.77 29200 9.77 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20211012 0 9.86 9.92 9.83 9.92 37300 9.92 up up correct
TBCPW.US Thunder Bridge Capital Partners III Inc 20211012 0 0.8 0.8399 0.8 0.8399 21603 0.8399 up down incorrect
TBK.US Triumph Bancorp Inc 20211012 0 104.84 106.21 103.42 105.64 111500 105.64 up up correct
TBKCP.US Triumph Bancorp Inc 20211012 0 27.73 27.73 27.73 27.73 0 27.2875
TBLA.US Taboola.com Ltd. Ordinary Shares 20211012 0 8.92 9.18 8.9 9.16 409092 9.16 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20211012 0 1.83 1.85 1.7801 1.79 14711 1.79 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20211012 0 20.03 20.03 19.961 20 16025 19.7824 down down correct
TBLT.US ToughBuilt Industries Inc 20211012 0 0.518 0.538 0.492 0.502 3736900 0.502 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20211012 0 0.18 0.198 0.18 0.18 16300 0.18
TBNK.US Territorial Bancorp Inc 20211012 0 24.9 25.12 24.86 25.08 10881 24.7649 up up correct
TBPH.US Theravance Biopharma Inc 20211012 0 8.52 8.57 7.94 7.97 936900 7.97 down down correct
TBSA.US TB SA Acquisition Corp 20211012 0 9.727 9.727 9.727 9.727 0 9.727
TBSAU.US TB SA Acquisition Corp 20211012 0 9.88 9.92 9.88 9.92 15200 9.92 up up correct
TC.US TuanChe ADR 20211012 0 2.16 2.27 1.95 2.11 7487 2.11 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20211012 0 9.71 9.71 9.71 9.71 0 9.71
TCACU.US Tuatara Capital Acquisition Corporation 20211012 0 9.99 9.99 9.99 9.99 200 9.99
TCACW.US Tuatara Capital Acquisition Corporation 20211012 0 0.6 0.6 0.555 0.59 19327 0.59 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20211012 0 13.78 13.96 13.75 13.96 13500 13.96 up up correct
TCBI.US Texas Capital Bancshares Inc 20211012 0 60.14 60.55 59.49 60.4 396800 60.4 up down incorrect
TCBIO.US Texas Capital Bancshares Inc 20211012 0 26.58 26.67 26.58 26.64 14600 26.2786 up up correct
TCBK.US TriCo Bancshares 20211012 0 43.84 44.2 43.32 43.64 48326 43.3834 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20211012 0 15.33 15.5 15.33 15.415 3700 15.415 up up correct
TCCO.US Technical Communications Corporation 20211012 0 2.63 2.84 2.63 2.84 700 2.84 up up correct
TCDA.US Tricida Inc 20211012 0 4.27 4.39 4.15 4.31 40600 4.31 up up correct
TCFC.US The Community Financial Corporation 20211012 0 37.44 37.88 37.06 37.48 4000 37.48 up up correct
TCMD.US Tactile Systems Technology Inc 20211012 0 38.26 39.01 37.17 37.19 383605 37.19 down down correct
TCOM.US Trip.com Group Limited 20211012 0 31.57 32.47 31.55 31.67 4113069 31.67 up up correct
TCON.US TRACON Pharmaceuticals Inc 20211012 0 4.09 4.14 3.85 4 104900 4 down down correct
TCPC.US BlackRock TCP Capital Corp 20211012 0 14.12 14.2 14.07 14.14 143535 13.8331 up up correct
TCRR.US TCR2 Therapeutics Inc 20211012 0 7.96 8.23 7.91 8.1 346700 8.1 up down incorrect
TCRX.US Tscan Therapeutics Inc 20211012 0 7 7.26 6.655 6.84 88000 6.84 down down correct
TCVA.US TCV Acquisition Corp 20211012 0 9.81 9.81 9.78 9.8 15000 9.8 down down correct
TCX.US Tucows Inc 20211012 0 78.6 79.89 78.4 79.48 14987 79.48 up up correct
TDAC.US Trident Acquisitions Corp 20211012 0 11.272 11.41 11.22 11.22 67100 11.22 down up incorrect
TDACU.US Trident Acquisitions Corp 20211012 0 13.03 13.03 13.03 13.03 0 13.03
TDACW.US Trident Acquisitions Corp. Warrant 20211012 0 1.9 1.9 1.77 1.85 171492 1.85 down down correct
TDS.US PV 20211012 0 25.5773 25.73 25.5773 25.73 93538 25.73 up up correct
TDUP.US ThredUp Inc 20211012 0 20.4 20.8 19.98 20.45 267000 20.45 up up correct
TEAM.US Atlassian Corporation Plc 20211012 0 393.27 402.44 391.45 397.47 567101 397.47 up up correct
TECH.US Bio 20211012 0 484.01 485.61 470.2 478.01 157115 477.7054 down down correct
TECTP.US Tectonic Financial Inc 20211012 0 10.41 10.41 10.41 10.41 600 10.1903
TEDU.US Tarena International Inc 20211012 0 1.07 1.07 0.99 1.0088 77937 5.044 down up incorrect
TEKK.US Tekkorp Digital Acquisition Corp 20211012 0 9.82 9.82 9.82 9.82 200 9.82
TEKKU.US Tekkorp Digital Acquisition Corp 20211012 0 10.25 10.25 10.25 10.25 0 10.25
TEKKW.US Tekkorp Digital Acquisition Corp 20211012 0 0.85 0.85 0.801 0.838 7700 0.838 down down correct
TELA.US TELA Bio Inc 20211012 0 12.84 12.94 12.82 12.82 1200 12.82 down down correct
TELL.US Tellurian Inc 20211012 0 3.51 3.58 3.4 3.52 9065800 3.52 up up correct
TENB.US Tenable Holdings Inc 20211012 0 48.3 49.2 47.83 48.86 685200 48.86 up up correct
TENX.US Tenax Therapeutics Inc 20211012 0 1.8 1.8 1.74 1.8 72600 1.8
TER.US Teradyne Inc 20211012 0 109.78 109.78 106.85 107.35 978116 107.2781 down down correct
TERN.US Terns Pharmaceuticals Inc 20211012 0 10.52 10.69 10.35 10.69 15621 10.69 up up correct
TESS.US TESSCO Technologies Incorporated 20211012 0 5.4 5.45 5.32 5.36 5400 5.36 down down correct
TETC.US Tech and Energy Transition Corporation 20211012 0 9.75 9.77 9.75 9.77 251300 9.77 up up correct
TETCU.US Tech and Energy Transition Corporation 20211012 0 9.868 9.98 9.868 9.98 507400 9.98 up down incorrect
TETCW.US Tech and Energy Transition Corporation 20211012 0 0.623 0.623 0.6099 0.62 140971 0.62 down down correct
TFC.US PR 20211012 0 26.43 26.5538 26.415 26.51 29111 26.2152 up up correct
TFFP.US TFF Pharmaceuticals Inc 20211012 0 7.14 7.316 6.95 7.04 93100 7.04 down down correct
TFSL.US TFS Financial Corporation 20211012 0 19.9 20.06 19.7642 19.89 207738 19.5913 down down correct
TGA.US TransGlobe Energy Corporation 20211012 0 3.18 3.18 2.81 2.88 1508600 2.88 down down correct
TGH.US PB 20211012 0 25.6352 25.65 25.5901 25.6 30968 25.6 down down correct
TGLS.US Tecnoglass Inc 20211012 0 24.52 26.69 24.5001 26.14 375059 26.0759 up up correct
TGTX.US TG Therapeutics Inc 20211012 0 32.137 32.94 31.91 32.61 492600 32.61 up up correct
TH.US Target Hospitality Corp 20211012 0 3.78 3.89 3.74 3.81 40900 3.81 up up correct
THCA.US Tuscan Holdings Corp. II 20211012 0 10.118 10.12 10.11 10.11 9000 10.11 down down correct
THCAU.US Tuscan Holdings Corp. II 20211012 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20211012 0 0.5601 0.6397 0.5601 0.6389 10667 0.6389 up up correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20211012 0 9.66 9.71 9.66 9.7 3900 9.7 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20211012 0 9.9 9.9 9.9 9.9 2100 9.9
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20211012 0 1.01 1.06 1.01 1.06 29191 1.06 up up correct
THFF.US First Financial Corporation 20211012 0 42.62 42.83 42.51 42.7 16100 42.7 up up correct
THMA.US Thimble Point Acquisition Corp 20211012 0 9.94 9.94 9.93 9.93 108100 9.93 down down correct
THMAU.US Thimble Point Acquisition Corp 20211012 0 10.11 10.11 10.11 10.11 0 10.11
THMAW.US Thimble Point Acquisition Corp 20211012 0 0.93 0.93 0.93 0.93 157 0.93
THMO.US ThermoGenesis Holdings Inc 20211012 0 1.81 2.12 1.73 2.03 586800 2.03 up up correct
THRM.US Gentherm Incorporated 20211012 0 87.28 88.3 86.72 87.04 181300 87.04 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20211012 0 7.72 8.061 7.66 7.75 212500 7.75 up down incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20211012 0 16 16.35 15.25 15.5 166944 15.5 down down correct
THRY.US Thryv Holdings Inc 20211012 0 27.37 29.2 27.34 29.05 165900 29.05 up down incorrect
THTX.US Theratechnologies Inc 20211012 0 3.51 3.62 3.45 3.5 45500 3.5 down down correct
THWWW.US Target Hospitality Corp 20211012 0 0.41 0.4189 0.405 0.4189 3201 0.4189 up up correct
TIG.US Trean Insurance Group Inc 20211012 0 10.21 10.21 10 10.04 48054 10.04 down down correct
TIGO.US Millicom International Cellular S.A 20211012 0 35.2 35.72 35.18 35.64 15600 35.64 up up correct
TIGR.US UP Fintech Holding Limited 20211012 0 10.65 10.73 10.05 10.15 5045300 10.15 down down correct
TIL.US Instil Bio Inc 20211012 0 17.76 18.34 17.31 18.1 95188 18.1 up up correct
TILE.US Interface Inc 20211012 0 15.56 15.85 15.38 15.57 161070 15.5588 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20211012 0 9.73 9.73 9.73 9.73 0 9.73
TIOAU.US Tio Tech A 20211012 0 9.94 9.94 9.94 9.94 0 9.94
TIPLX.US Total Income + Real Estate Fund Class L 20211012 0 31.44 31.44 31.44 31.44 0 31.44
TIPPX.US Total Income + Real Estate Fund CL C 20211012 0 30.06 30.06 30.06 30.06 0 30.06
TIPRX.US Totl In Rl Est A 20211012 0 31.78 31.78 31.78 31.78 0 31.78
TIPT.US Tiptree Inc 20211012 0 13.03 14.3837 12.8101 14.22 4100332 14.1821 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20211012 0 32.46 32.46 32.46 32.46 0 32.46
TIRX.US Tian Ruixiang Holdings Ltd 20211012 0 3.34 3.46 3.09 3.12 358000 3.12 down down correct
TITN.US Titan Machinery Inc 20211012 0 26.07 27.4 25.99 27.3 163200 27.3 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20211012 0 24.62 26.43 24.5 26 70800 26 up up correct
TLF.US Tandy Leather Factory Inc 20211012 0 20.55 20.6 20.47 20.47 2369 20.47 down down correct
TLGT.US Teligent Inc 20211012 0 0.3074 0.3299 0.3061 0.3197 5288632 0.3197 up down incorrect
TLIS.US Talis Biomedical Corporation 20211012 0 5.68 5.81 5.64 5.78 55600 5.78 up down incorrect
TLMD.US SOC Telemed Inc 20211012 0 1.88 1.97 1.86 1.97 382200 1.97 up up correct
TLMDW.US SOC Telemed Inc 20211012 0 0.3201 0.3349 0.315 0.3151 66386 0.3151 down down correct
TLRY.US Tilray Inc 20211012 0 10.16 10.56 10.12 10.28 13749900 10.28 up up correct
TLS.US Telos Corporation 20211012 0 26.95 27.72 26.95 26.98 399500 26.98 up up correct
TLSA.US Tiziana Life Sciences PLC 20211012 0 1.44 1.48 1.42 1.46 60900 1.46 up up correct
TMC.US TMC the metals company Inc 20211012 0 3.55 3.97 3.38 3.75 7979400 3.75 up up correct
TMCI.US Treace Medical Concepts Inc 20211012 0 25.22 25.59 23.42 23.68 164900 23.68 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20211012 0 0.75 0.794 0.63 0.794 202600 0.794 up down incorrect
TMDI.US Titan Medical Inc 20211012 0 1.45 1.54 1.45 1.52 388300 1.52 up up correct
TMDX.US TransMedics Group Inc 20211012 0 26.99 28.53 26.93 28.16 230707 28.16 up up correct
TMKR.US Tastemaker Acquisition Corp 20211012 0 9.81 9.85 9.81 9.85 15200 9.85 up up correct
TMKRU.US Tastemaker Acquisition Corp 20211012 0 10.11 10.18 10.09 10.1 26200 10.1 down down correct
TMKRW.US Tastemaker Acquisition Corp 20211012 0 0.645 0.645 0.6 0.617 55403 0.617 down down correct
TMPM.US Turmeric Acquisition Corp 20211012 0 9.77 9.77 9.77 9.77 1000 9.77
TMPMU.US Turmeric Acquisition Corp 20211012 0 10.2 10.2 10.2 10.2 0 10.2
TMTS.US Spartacus Acquisition Corporation 20211012 0 10.11 10.12 10.11 10.12 468500 10.12 up up correct
TMTSU.US Spartacus Acquisition Corporation 20211012 0 10.72 10.72 10.72 10.72 0 10.72
TMTSW.US Spartacus Acquisition Corporation 20211012 0 1.4367 1.4367 1.41 1.41 1104 1.41 down down correct
TMUS.US T 20211012 0 117.59 118.58 116.15 116.28 7095400 116.28 down down correct
TNDM.US Tandem Diabetes Care Inc 20211012 0 129.03 130.7 128.49 130.36 493035 130.36 up up correct
TNGX.US Bctg Acquisition Corp 20211012 0 13.65 14.08 13.07 13.8 61800 13.8 up down incorrect
TNT.US Peak Fintech Group Inc. Common Shares 20211012 0 7.62 7.62 7.62 7.62 0 7.62
TNXP.US Tonix Pharmaceuticals Holding Corp 20211012 0 0.53 0.56 0.52 0.56 11913400 0.56 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20211012 0 20.28 20.414 18.5 18.9 141800 18.9 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20211012 0 1.29 1.37 1.24 1.34 346600 1.34 up up correct
TOPS.US Top Ships Inc 20211012 0 1.6 1.65 1.54 1.63 770900 1.63 up up correct
TOUR.US Tuniu Corporation 20211012 0 1.63 1.64 1.47 1.51 174800 1.51 down down correct
TOWN.US TowneBank 20211012 0 31.59 31.96 31.44 31.86 118406 31.6603 up up correct
TPBAU.US TPB Acquisition Corporation I Unit 20211012 0 9.85 9.87 9.85 9.87 1600 9.87 up up correct
TPGY.US WT 20211012 0 10.55 10.64 10.46 10.58 99461 10.58 up up correct
TPIC.US TPI Composites Inc 20211012 0 33.89 36.195 33.89 35.48 785800 35.48 up up correct
TPST.US Tempest Therapeutics Inc 20211012 0 15.49 15.49 14.52 15.15 11600 15.15 down down correct
TPTX.US Turning Point Therapeutics Inc 20211012 0 47.31 47.66 45.12 46.12 506400 46.12 down down correct
TREE.US LendingTree Inc 20211012 0 132.89 137.74 132.5 137.1 460300 137.1 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20211012 0 24.33 25.16 24.11 24.7 210400 24.7 up up correct
TRIB.US Trinity Biotech plc 20211012 0 2.15 2.28 2.14 2.19 53600 2.19 up up correct
TRIL.US Trillium Therapeutics Inc 20211012 0 17.87 17.9 17.75 17.76 2036500 17.76 down up incorrect
TRIN.US Trinity Capital Inc 20211012 0 15.93 16.04 15.8008 15.99 35536 15.6639 up up correct
TRIP.US TripAdvisor Inc 20211012 0 35.92 36.51 35.77 36.42 843300 36.42 up up correct
TRIT.US Triterras Inc 20211012 0 5.695 5.98 5.65 5.96 193479 5.96 up up correct
TRITW.US Triterras Inc 20211012 0 0.9588 0.96 0.9 0.96 15381 0.96 up up correct
TRKAW.US Troika Media Group Inc 20211012 0 0.3205 0.3954 0.3205 0.3954 7469 0.3954 up up correct
TRMB.US Trimble Inc 20211012 0 81.08 81.77 80.43 80.68 763500 80.68 down down correct
TRMD.US TORM plc 20211012 0 7.96 7.96 7.74 7.8 17400 7.8 down down correct
TRMK.US Trustmark Corporation 20211012 0 32.95 33.2267 32.8 33.2 108488 32.9577 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20211012 0 18.95 19 18.71 18.74 31500 18.74 down down correct
TRNS.US Transcat Inc 20211012 0 69.79 70.8 69 70.17 15400 70.17 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20211012 0 9.87 9.87 9.87 9.87 200 9.87
TRONU.US Corner Growth Acquisition Corp. 2 Units 20211012 0 10.1 10.1 10.1 10.1 0 10.1
TROO.US TROOPS Inc 20211012 0 5.78 6.09 5.75 5.95 463000 5.95 up up correct
TROW.US T. Rowe Price Group Inc 20211012 0 194.31 194.78 188.05 188.5 1874777 187.4286 down down correct
TRS.US TriMas Corporation 20211012 0 32.52 32.99 32.33 32.78 40864 32.741 up up correct
TRST.US TrustCo Bank Corp NY 20211012 0 32.89 33.14 32.765 32.87 49967 32.5149 down down correct
TRTN.US PE 20211012 0 26.1791 26.4 26.1791 26.4 10359 26.0424 up up correct
TRUE.US TrueCar Inc 20211012 0 4.22 4.309 4.19 4.24 335100 4.24 up up correct
TRUP.US Trupanion Inc 20211012 0 88.76 90.33 84.69 85.24 391200 85.24 down down correct
TRVG.US trivago N.V 20211012 0 2.6 2.66 2.555 2.65 373800 2.65 up up correct
TRVI.US Trevi Therapeutics Inc 20211012 0 1.4 1.51 1.32 1.43 1669900 1.43 up up correct
TRVN.US Trevena Inc 20211012 0 1.15 1.18 1.15 1.17 431500 1.17 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20211012 0 43.28 44.61 42.8 44.06 33300 44.06 up up correct
TSBK.US Timberland Bancorp Inc 20211012 0 29 29.25 28.9 29 5482 28.7868
TSC.US TriState Capital Holdings Inc 20211012 0 21.71 21.99 21.4 21.64 58900 21.64 down down correct
TSCAP.US TriState Capital Holdings Inc 20211012 0 26 26.155 26 26.06 2670 25.6406 up up correct
TSCBP.US TriState Capital Holdings Inc 20211012 0 26.848 26.848 26.848 26.848 500 26.4478
TSCO.US Tractor Supply Company 20211012 0 193.69 195.24 192.4 193.29 533398 192.8515 down down correct
TSEM.US Tower Semiconductor Ltd 20211012 0 29.3 29.4 28.46 28.5 164100 28.5 down down correct
TSHA.US Taysha Gene Therapies Inc 20211012 0 18.54 18.9 18.32 18.49 43600 18.49 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20211012 0 9.79 9.79 9.79 9.79 0 9.79
TSIBU.US Tishman Speyer Innovation Corp. II 20211012 0 9.9 9.9 9.9 9.9 500 9.9
TSIFX.US TSIFX 20211012 0 9.51 9.51 9.51 9.51 0 9.51
TSLA.US Tesla Inc 20211012 0 800.93 812.32 796.57 805.72 22020000 805.72 up up correct
TSP.US TuSimple Holdings Inc 20211012 0 35.38 38.38 35.38 37.92 1547900 37.92 up down incorrect
TSRI.US TSR Inc 20211012 0 9.91 9.91 9.13 9.16 2200 9.16 down down correct
TTCF.US Tattooed Chef Inc 20211012 0 18.3 18.84 18.05 18.13 801800 18.13 down down correct
TTD.US The Trade Desk Inc 20211012 0 71.79 73.37 70.81 72.75 2702900 72.75 up up correct
TTEC.US TTEC Holdings Inc 20211012 0 92.18 92.85 91.38 92.11 125700 92.11 down down correct
TTEK.US Tetra Tech Inc 20211012 0 157.96 160.22 155.97 157.66 191836 157.4893 down down correct
TTGT.US TechTarget Inc 20211012 0 82.01 83.21 81.14 82.74 78600 82.74 up up correct
TTMI.US TTM Technologies Inc 20211012 0 13.42 13.46 13.09 13.36 644400 13.36 down down correct
TTNP.US Titan Pharmaceuticals Inc 20211012 0 1.62 2.03 1.62 1.79 2440500 1.79 up down incorrect
TTOO.US T2 Biosystems Inc 20211012 0 0.84 0.87 0.84 0.87 1130500 0.87 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20211012 0 8.04 8.095 7.9 7.94 59861 7.3189 down down correct
TTWO.US Take 20211012 0 171.27 172.41 170.09 171.35 652300 171.35 up down incorrect
TUEM.US Tuesday Morning Corporation 20211012 0 2.51 2.53 2.42 2.51 344500 2.51
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20211012 0 9.82 9.82 9.82 9.82 5300 9.82
TUGCU.US TradeUP Global Corporation 20211012 0 10.04 10.05 10.04 10.05 5400 10.05 up up correct
TUGCW.US TradeUP Global Corporation Warrant 20211012 0 0.5999 0.5999 0.48 0.54 10478 0.54 down down correct
TURN.US 180 Degree Capital Corp 20211012 0 7.11 7.22 7.1 7.17 14800 7.17 up down incorrect
TUSK.US Mammoth Energy Services Inc 20211012 0 3.26 3.28 3.066 3.21 63100 3.21 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20211012 0 10.14 10.14 10.13 10.14 25400 10.14
TVACU.US Thayer Ventures Acquisition Corporation 20211012 0 10.73 10.73 10.73 10.73 0 10.73
TVACW.US Thayer Ventures Acquisition Corporation 20211012 0 1.26 1.26 1.1 1.25 30000 1.25 down down correct
TVTX.US Travere Therapeutics Inc 20211012 0 26.08 26.42 25.92 26.04 464205 26.04 down down correct
TVTY.US Tivity Health Inc 20211012 0 24.08 24.21 23.88 23.96 95700 23.96 down down correct
TW.US Tradeweb Markets Inc 20211012 0 82.63 84.38 82.63 83.87 247700 83.801 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20211012 0 9.715 9.715 9.715 9.715 300 9.715
TWCBU.US Bilander Acquisition Corp. Unit 20211012 0 9.911 9.911 9.91 9.91 1600 9.91 down up incorrect
TWIN.US Twin Disc Incorporated 20211012 0 11.16 11.23 11.11 11.16 3300 11.16
TWKS.US Thoughtworks Holding Inc. Common Stock 20211012 0 25.57 26.11 25.35 25.46 254200 25.46 down down correct
TWLVU.US Twelve Seas Investment Company II 20211012 0 9.87 9.91 9.855 9.86 20100 9.86 down down correct
TWLVW.US Twelve Seas Investment Company II 20211012 0 0.65 0.65 0.65 0.65 4137 0.65
TWNK.US Hostess Brands Inc 20211012 0 18.44 18.68 17.87 18.11 2927600 18.11 down down correct
TWNKW.US Hostess Brands Inc 20211012 0 3.6 3.6 3.29 3.42 209600 3.42 down down correct
TWOU.US 2U Inc 20211012 0 33.08 33.65 33.01 33.04 466300 33.04 down down correct
TWST.US Twist Bioscience Corporation 20211012 0 101.76 105.72 100.91 103.86 371700 103.86 up up correct
TXG.US 10x Genomics Inc 20211012 0 158.69 159.09 155.61 158.93 620000 158.93 up down incorrect
TXMD.US TherapeuticsMD Inc 20211012 0 0.69 0.73 0.69 0.72 2928400 0.72 up up correct
TXN.US Texas Instruments Incorporated 20211012 0 193.92 194.23 187.34 188.48 6225112 187.3263 down down correct
TXRH.US Texas Roadhouse Inc 20211012 0 91.97 92.9 91.01 91.66 577247 91.241 down down correct
TYHT.US Shineco Inc 20211012 0 11.52 12.49 11.45 12.48 92126 12.48 up up correct
TYME.US Tyme Technologies Inc 20211012 0 0.99 0.995 0.97 0.978 432600 0.978 down down correct
TYRA.US Tyra Biosciences Inc 20211012 0 15.41 15.82 14.75 15.66 446442 15.66 up up correct
TZOO.US Travelzoo 20211012 0 11.19 11.69 11.07 11.26 33000 11.26 up down incorrect
TZPS.US TZP Strategies Acquisition Corp 20211012 0 9.78 9.78 9.78 9.78 0 9.78
TZPSU.US TZP Strategies Acquisition Corp 20211012 0 9.93 9.93 9.93 9.93 0 9.93
TZPSW.US TZP Strategies Acquisition Corp 20211012 0 0.5651 0.5651 0.54 0.54 56232 0.54 down down correct
UAL.US United Airlines Holdings Inc 20211012 0 49.09 50.14 48.67 49.67 7402300 49.67 up up correct
UBCP.US United Bancorp Inc 20211012 0 15.04 15.04 15.04 15.04 424 14.8978
UBFO.US United Security Bancshares 20211012 0 7.974 7.995 7.95 7.95 5154 7.95 down down correct
UBOH.US United Bancshares Inc 20211012 0 30.02 30.02 29.95 29.95 827 29.7334 down down correct
UBSI.US United Bankshares Inc 20211012 0 36.34 36.45 36.015 36.05 325449 35.6868 down down correct
UBX.US Unity Biotechnology Inc 20211012 0 2.54 2.56 2.41 2.43 224900 2.43 down down correct
UCBI.US United Community Banks Inc 20211012 0 33.26 33.65 33.09 33.53 361612 33.3319 up up correct
UCBIO.US United Community Banks Inc 20211012 0 27.68 27.804 27.68 27.8 5400 27.3697 up up correct
UCL.US uCloudlink Group Inc 20211012 0 4.01 4.09 3.8 3.84 21470 3.84 down down correct
UCTT.US Ultra Clean Holdings Inc 20211012 0 43.7 43.7 42.03 42.27 294800 42.27 down up incorrect
UEIC.US Universal Electronics Inc 20211012 0 47.35 48.1 46.36 46.47 38400 46.47 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20211012 0 4.79 4.9 4.76 4.8 51500 4.8 up up correct
UFCS.US United Fire Group Inc 20211012 0 22.15 22.52 21.6567 22.24 32765 22.0871 up up correct
UFPI.US UFP Industries Inc 20211012 0 72.71 73.43 72.215 72.98 210949 72.8113 up up correct
UFPT.US UFP Technologies Inc 20211012 0 62.92 64.04 62.75 64.04 6800 64.04 up up correct
UG.US United 20211012 0 14.3 14.4299 14.2 14.4016 1915 14.4016 up up correct
UGRO.US urban 20211012 0 12.42 12.7099 12.27 12.52 64798 12.52 up up correct
UHAL.US AMERCO 20211012 0 694.8 697.2 690.4 696 34100 695.5113 up up correct
UIHC.US United Insurance Holdings Corp 20211012 0 4.24 4.35 4.16 4.23 172011 4.1763 down down correct
UK.US Ucommune International Ltd 20211012 0 0.92 0.9473 0.88 0.93 32771 0.93 up up correct
UKOMW.US Ucommune International Ltd 20211012 0 0.103 0.1399 0.103 0.1399 7719 0.1399 up up correct
ULBI.US Ultralife Corporation 20211012 0 7.09 7.12 7.01 7.01 11800 7.01 down down correct
ULCC.US Frontier Group Holdings Inc 20211012 0 16.35 16.87 16.32 16.84 399900 16.84 up up correct
ULH.US Universal Logistics Holdings Inc 20211012 0 20.05 20.06 19.62 19.82 32798 19.7096 down up incorrect
ULTA.US Ulta Beauty Inc 20211012 0 380.58 388.56 380.48 386.92 588600 386.92 up up correct
UMBF.US UMB Financial Corporation 20211012 0 100.03 101.27 99.0225 99.85 92293 99.4992 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20211012 0 20.89 20.89 19.713 19.93 10375238 19.7284 down up incorrect
UNAM.US Unico American Corporation 20211012 0 3.64 3.92 3.3 3.79 29800 3.79 up up correct
UNB.US Union Bankshares Inc 20211012 0 32.0966 32.9124 32.04 32.04 863 31.7106 down down correct
UNCY.US Unicycive Therapeutics Inc. 20211012 0 2.66 2.76 2.64 2.68 39200 2.68 up down incorrect
UNIQX.US UNIQX 20211012 0 28.1 28.1 28.1 28.1 0 28.1
UNIT.US Uniti Group Inc 20211012 0 11.8 11.98 11.78 11.8 1640264 11.6632
UNTY.US Unity Bancorp Inc 20211012 0 24.12 24.12 23.34 23.85 6096 23.7579 down up incorrect
UONE.US Urban One Inc 20211012 0 8.58 8.95 8.51 8.66 207700 8.66 up up correct
UONEK.US Urban One Inc 20211012 0 6.91 7.13 6.77 7.1 83000 7.1 up up correct
UPC.US Universe Pharmaceuticals INC 20211012 0 2.365 2.41 2.33 2.34 28600 2.34 down down correct
UPLD.US Upland Software Inc 20211012 0 32.55 33.61 32.5 33.22 83541 33.22 up up correct
UPST.US Upstart Holdings Inc 20211012 0 316.23 337.52 310.93 333.05 4692100 333.05 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20211012 0 10.05 10.07 10.05 10.07 700 10.07 up up correct
UPWK.US Upwork Inc 20211012 0 55.49 56.69 54.66 56.53 1596200 56.53 up up correct
URBN.US Urban Outfitters Inc 20211012 0 28.75 29.86 28.75 29.78 1275400 29.78 up up correct
URGN.US UroGen Pharma Ltd 20211012 0 15.9 17.07 15.87 16.94 59100 16.94 up up correct
UROY.US Uranium Royalty Corp 20211012 0 4.1 4.69 3.95 4.68 3975100 4.68 up up correct
USAK.US USA Truck Inc 20211012 0 15.81 16.25 15.6 16.1 59000 16.1 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20211012 0 10.13 10.24 10.09 10.09 3700 10.09 down down correct
USAU.US U.S. Gold Corp 20211012 0 9.9 10.01 9.72 9.89 10000 9.89 down up incorrect
USCB.US US Century Bank 20211012 0 12.253 12.55 12.253 12.55 2400 12.55 up up correct
USEG.US U.S. Energy Corp 20211012 0 3.95 4.1 3.92 3.97 473000 3.97 up up correct
USIO.US Usio Inc 20211012 0 5.85 6 5.81 5.95 34500 5.95 up up correct
USLM.US United States Lime & Minerals Inc 20211012 0 114 116.57 112.64 113 8040 112.8694 down down correct
USQIX.US USQ Core Real Estate Fund 20211012 0 26.71 26.71 26.71 26.71 0 26.71
USQSX.US USQ Core Real Estate Fund 20211012 0 26.73 26.73 26.73 26.73 0 26.73
USWS.US U.S. Well Services Inc 20211012 0 2.96 3.2002 2.84 2.91 6616365 2.91 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20211012 0 0.1545 0.155 0.1352 0.1373 219553 0.1373 down down correct
UTHR.US United Therapeutics Corporation 20211012 0 193.81 194.45 188.22 189.93 357800 189.93 down down correct
UTMD.US Utah Medical Products Inc 20211012 0 90.51 90.85 90.14 90.85 2894 89.2132 up up correct
UTME.US United Time Technology Co. Ltd 20211012 0 5.49 5.6 5.32 5.58 126600 5.58 up up correct
UTSI.US UTStarcom Holdings Corp 20211012 0 1.1 1.14 1.1 1.13 6400 1.13 up up correct
UVSP.US Univest Financial Corporation 20211012 0 28.34 28.635 28.21 28.61 94071 28.4225 up up correct
UXIN.US Uxin Limited 20211012 0 2.66 2.72 2.59 2.63 1274400 2.63 down down correct
VABK.US Virginia National Bankshares Corporation 20211012 0 34.5 35.9999 34.1 35.9999 2215 35.6975 up up correct
VACC.US Vaccitech plc 20211012 0 14.9 15.33 14.555 15.33 14900 15.33 up up correct
VALN.US Valneva SE 20211012 0 27.815 27.815 27.5 27.64 7300 27.64 down up incorrect
VALU.US Value Line Inc 20211012 0 32.73 33.12 31.55 31.78 23903 31.5625 down down correct
VAQC.US Vector Acquisition Corporation II 20211012 0 9.735 9.735 9.735 9.735 800 9.735
VBIV.US VBI Vaccines Inc 20211012 0 3 3.04 2.97 3.04 974400 3.04 up up correct
VBLT.US Vascular Biogenics Ltd 20211012 0 2.12 2.16 2.07 2.16 45200 2.16 up up correct
VBNK.US VersaBank Common Shares 20211012 0 11.75 11.99 11.74 11.74 45776 11.74 down down correct
VBTX.US Veritex Holdings Inc 20211012 0 39.59 40.14 39.285 39.95 101962 39.7658 up up correct
VC.US Visteon Corporation 20211012 0 101.59 104.26 100.54 103.33 593900 103.33 up up correct
VCEL.US Vericel Corporation 20211012 0 49.08 50.71 47.85 48.27 351200 48.27 down down correct
VCKA.US Vickers Vantage Corp. I 20211012 0 10.01 10.01 10.01 10.01 0 10.01
VCKAU.US Vickers Vantage Corp. I 20211012 0 10.28 10.28 10.245 10.26 24100 10.26 down down correct
VCKAW.US Vickers Vantage Corp. I 20211012 0 0.5 0.5 0.4951 0.4963 19152 0.4963 down down correct
VCMIX.US Versus Capital Multi 20211012 0 29.66 29.66 29.66 29.66 0 29.36
VCNX.US Vaccinex Inc 20211012 0 2.07 2.1 2.03 2.1 32300 2.1 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20211012 0 26.3 26.3 26.3 26.3 0 26.1133
VCTR.US Victory Capital Holdings Inc 20211012 0 36.06 36.52 35.8 36.04 37370 35.8694 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20211012 0 9.74 9.77 9.74 9.77 3300 9.77 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20211012 0 9.99 10.05 9.99 10.05 3500 10.05 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20211012 0 0.81 0.84 0.81 0.81 2377 0.81
VCYT.US Veracyte Inc 20211012 0 42.47 43.83 42.07 43.23 327300 43.23 up up correct
VECO.US Veeco Instruments Inc 20211012 0 23.35 23.66 22.92 22.97 318300 22.97 down down correct
VECT.US VectivBio Holding AG 20211012 0 6.215 6.28 5.99 6.05 6400 6.05 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20211012 0 3.64 3.85 3.64 3.71 49300 3.71 up up correct
VELO.US Velocity Acquisition Corp 20211012 0 9.89 9.89 9.85 9.85 12200 9.85 down down correct
VELOU.US Velocity Acquisition Corp 20211012 0 10.062 10.062 10.062 10.062 200 10.062
VELOW.US Velocity Acquisition Corp 20211012 0 0.6479 0.65 0.625 0.625 32100 0.625 down down correct
VENA.US Venus Acquisition Corporation 20211012 0 10.02 10.028 10.02 10.02 11600 10.02
VENAR.US Venus Acquisition Corporation 20211012 0 0.51 0.51 0.51 0.51 177 0.51
VENAU.US Venus Acquisition Corporation 20211012 0 10.792 10.792 10.792 10.792 0 10.792
VENAW.US Venus Acquisition Corporation 20211012 0 0.333 0.3488 0.33 0.33 11177 0.33 down up incorrect
VEON.US VEON Ltd 20211012 0 2.31 2.32 2.28 2.3 5477700 2.3 down down correct
VERA.US Vera Therapeutics Inc 20211012 0 15.88 17.79 15.27 17.7 62100 17.7 up up correct
VERB.US Verb Technology Company Inc 20211012 0 2.052 2.12 2.02 2.11 1493800 2.11 up up correct
VERBW.US Verb Technology Company Inc 20211012 0 0.7398 0.8096 0.7398 0.7952 44742 0.7952 up up correct
VERI.US Veritone Inc 20211012 0 22.05 23.53 22.05 22.83 222600 22.83 up up correct
VERO.US Venus Concept Inc 20211012 0 2.11 2.158 2.06 2.06 128500 2.06 down up incorrect
VERU.US Veru Inc 20211012 0 8.4 8.57 8.4 8.49 181900 8.49 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20211012 0 45.22 45.78 43.33 44.2 329100 44.2 down up incorrect
VERX.US Vertex Inc 20211012 0 18.59 19.71 18.59 19.37 97800 19.37 up up correct
VERY.US Vericity Inc 20211012 0 9.12 9.259 8.899 9.259 900 9.259 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20211012 0 5.63 5.8 5.4 5.76 74200 5.76 up up correct
VFF.US Village Farms International Inc 20211012 0 7.95 8 7.8 7.97 479000 7.97 up up correct
VFLEX.US VFLEX 20211012 0 27.81 27.81 27.81 27.81 0 27.6937
VG.US Vonage Holdings Corp 20211012 0 15.61 15.71 15.32 15.53 1670600 15.53 down down correct
VIA.US Via Renewables Inc 20211012 0 10.75 11.09 10.62 10.95 80426 10.7777 up up correct
VIAC.US ViacomCBS Inc 20211012 0 39.45 39.84 39.025 39.15 6081825 38.8402 down down correct
VIACA.US ViacomCBS Inc 20211012 0 42.345 42.61 41.72 41.95 45225 41.6497 down down correct
VIACP.US ViacomCBS Inc 20211012 0 65.36 65.4 64.7 65 47900 63.2723 down down correct
VIASP.US Via Renewables Inc 20211012 0 25.21 25.364 24.95 25.255 7300 25.255 up up correct
VIAV.US Viavi Solutions Inc 20211012 0 15.31 15.31 15.02 15.04 1026900 15.04 down down correct
VICR.US Vicor Corporation 20211012 0 142.39 143.71 141.44 142.14 49100 142.14 down down correct
VIEW.US View Inc 20211012 0 4.84 5.18 4.83 5.12 465200 5.12 up up correct
VIEWW.US View Inc 20211012 0 0.9898 0.9898 0.8802 0.9239 9167 0.9239 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20211012 0 9.957 9.957 9.957 9.957 0 9.957
VIIAW.US 7GC & Co. Holdings Inc 20211012 0 0.647 0.647 0.6405 0.6405 1200 0.6405 down down correct
VINC.US Vincerx Pharma Inc 20211012 0 13.88 14.11 13.7 13.87 27800 13.87 down down correct
VINO.US Gaucho Group Holdings Inc 20211012 0 3.08 3.25 3.01 3.19 125000 3.19 up up correct
VINP.US Vinci Partners Investments Ltd 20211012 0 13.62 13.89 13.62 13.82 100300 13.6212 up up correct
VIOT.US Viomi Technology Co. Ltd 20211012 0 4.23 4.25 4.1 4.1 93800 4.1 down down correct
VIR.US Vir Biotechnology Inc 20211012 0 39.81 41.17 39.356 40.94 1049800 40.94 up up correct
VIRC.US Virco Mfg. Corporation 20211012 0 3.46 3.46 3.41 3.42 2800 3.42 down down correct
VIRI.US Virios Therapeutics Inc 20211012 0 4.88 4.92 4.63 4.92 21700 4.92 up down incorrect
VIRT.US Virtu Financial Inc 20211012 0 25.7 25.98 25.63 25.76 608147 25.5435 up up correct
VIRX.US Viracta Therapeutics Inc 20211012 0 6.8 7.23 6.8 6.99 268200 6.99 up up correct
VISL.US Vislink Technologies Inc 20211012 0 1.67 1.73 1.66 1.71 520600 1.71 up up correct
VITL.US Vital Farms Inc 20211012 0 17.4 17.715 17.37 17.7 247100 17.7 up up correct
VIVE.US Viveve Medical Inc 20211012 0 2.13 2.14 2.07 2.14 69900 2.14 up up correct
VIVO.US Meridian Bioscience Inc 20211012 0 18.28 18.53 18.08 18.19 206000 18.19 down down correct
VJET.US voxeljet AG 20211012 0 8.26 8.64 8.18 8.55 13300 8.55 up up correct
VKTX.US Viking Therapeutics Inc 20211012 0 6.03 6.215 6.02 6.16 337100 6.16 up up correct
VLATU.US Valor Latitude Acquisition Corp 20211012 0 9.91 9.91 9.91 9.91 200 9.91
VLATW.US Valor Latitude Acquisition Corp. Warrant 20211012 0 0.7901 0.7901 0.7901 0.7901 1000 0.7901
VLCN.US Volcon Inc. Common stock 20211012 0 9 9.25 8.48 8.7 335400 8.7 down down correct
VLDR.US Velodyne Lidar Inc 20211012 0 6.02 6.18 5.97 6.17 2188800 6.17 up down incorrect
VLDRW.US Velodyne Lidar Inc 20211012 0 1.39 1.46 1.37 1.4 8100 1.4 up up correct
VLGEA.US Village Super Market Inc 20211012 0 21.63 22.5839 21.63 22.3 38015 22.3 up up correct
VLN.US WT 20211012 0 0.5 0.7271 0.4739 0.67 662768 0.67 up up correct
VLON.US Vallon Pharmaceuticals Inc 20211012 0 6.92 6.96 6.655 6.84 40900 6.84 down down correct
VLY.US Valley National Bancorp 20211012 0 13.485 13.71 13.48 13.67 1138917 13.5591 up down incorrect
VLYPO.US Valley National Bancorp 20211012 0 25.26 25.35 25.22 25.23 5788 24.8928 down up incorrect
VLYPP.US Valley National Bancorp 20211012 0 28.62 29.8279 28.32 28.4555 5452 28.0832 down down correct
VMAC.US Vistas Media Acquisition Company Inc 20211012 0 10.08 10.099 10.08 10.08 7600 10.08
VMACU.US Vistas Media Acquisition Company Inc 20211012 0 10.59 10.59 10.59 10.59 0 10.59
VMACW.US Vistas Media Acquisition Company Inc 20211012 0 0.66 0.67 0.65 0.65 2844 0.65 down down correct
VMAR.US Vision Marine Technologies Inc 20211012 0 6.5 6.8 6.5 6.71 13400 6.71 up up correct
VMD.US Viemed Healthcare Inc 20211012 0 5.62 5.62 5.49 5.53 88600 5.53 down down correct
VMEO.US Vimeo Inc 20211012 0 26.74 26.81 26.22 26.76 1190300 26.76 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20211012 0 18.22 18.55 18.12 18.12 468200 18.12 down down correct
VNET.US 21Vianet Group Inc 20211012 0 16.58 16.77 15.8 15.87 959800 15.87 down down correct
VNO.US PO 20211012 0 24.71 24.74 24.6 24.72 36778 24.4143 up up correct
VNOM.US Viper Energy Partners LP 20211012 0 23.1137 23.74 23.1137 23.27 274703 22.8835 up up correct
VOD.US Vodafone Group Plc 20211012 0 15.28 15.32 15.21 15.24 5438567 14.7437 down up incorrect
VOR.US Vor Biopharma Inc 20211012 0 14.26 14.67 13.69 14.53 57900 14.53 up up correct
VOSO.US Virtuoso Acquisition Corp 20211012 0 9.94 9.95 9.94 9.945 118500 9.945 up up correct
VOSOU.US Virtuoso Acquisition Corp 20211012 0 10.48 10.48 10.48 10.48 0 10.48
VOSOW.US Virtuoso Acquisition Corp 20211012 0 1.13 1.13 1.11 1.12 16081 1.12 down down correct
VOXX.US VOXX International Corporation 20211012 0 10.84 11.12 10.68 11.05 272700 11.05 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20211012 0 9.897 9.9 9.897 9.9 141400 9.9 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20211012 0 10.03 10.03 10.03 10.03 0 10.03
VPCBW.US VPC Impact Acquisition Holdings II 20211012 0 1.43 1.7 1.27 1.35 126242 1.35 down down correct
VQS.US Viq Solutions Inc 20211012 0 2.4722 2.48 2.3787 2.39 358100 2.39 down up incorrect
VRA.US Vera Bradley Inc 20211012 0 9.6 9.73 9.51 9.7 161300 9.7 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20211012 0 7.73 7.9 7.6 7.6 42500 7.6 down down correct
VRAY.US ViewRay Inc 20211012 0 6.43 6.67 6.43 6.59 576700 6.59 up down incorrect
VRCA.US Verrica Pharmaceuticals Inc 20211012 0 12.44 12.55 12.28 12.44 18300 12.44
VRDN.US Viridian Therapeutics Inc 20211012 0 16 16.92 15.59 16 1890975 16
VREX.US Varex Imaging Corporation 20211012 0 26.51 27 26.308 26.37 131800 26.37 down down correct
VRM.US Vroom Inc 20211012 0 21.27 21.39 20.78 21.07 2371900 21.07 down down correct
VRME.US VerifyMe Inc 20211012 0 3.74 3.74 3.62 3.7 18800 3.7 down down correct
VRMEW.US VerifyMe Inc 20211012 0 1.11 1.1101 1.11 1.1101 420 1.1101 up up correct
VRNA.US Verona Pharma plc 20211012 0 4.55 4.75 4.53 4.53 41300 4.53 down down correct
VRNS.US Varonis Systems Inc 20211012 0 57.59 60.74 57.28 59.95 1076000 59.95 up up correct
VRNT.US Verint Systems Inc 20211012 0 45.86 46.47 45.44 46.3 788200 46.3 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20211012 0 4.26 4.53 4.18 4.53 528700 4.53 up up correct
VRRM.US Verra Mobility Corporation 20211012 0 14.73 14.795 14.4656 14.71 583315 14.71 down down correct
VRSK.US Verisk Analytics Inc 20211012 0 206.84 209.285 206.84 207.75 611648 207.4868 up up correct
VRSN.US VeriSign Inc 20211012 0 204.98 205.59 204.07 204.67 373300 204.67 down down correct
VRTS.US Virtus Investment Partners Inc 20211012 0 316.7 318 308.44 310.4 30884 308.8948 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20211012 0 181.51 181.51 179.31 180.21 1425000 180.21 down down correct
VS.US Versus Systems Inc 20211012 0 3.52 3.52 3.2 3.36 44100 3.36 down down correct
VSAT.US Viasat Inc 20211012 0 56.89 57.68 56.62 57.42 140800 57.42 up up correct
VSEC.US VSE Corporation 20211012 0 47.8993 47.8993 46.89 47.4 15584 47.3237 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20211012 0 6.61 6.61 6.61 6.61 0 6.5653
VSLCX.US Invesco Senior Loan Fund Class C 20211012 0 6.62 6.62 6.62 6.62 0 6.5833
VSLYX.US If Inv Snr Fnd Y 20211012 0 6.6 6.6 6.6 6.6 0 6.5525
VSSYW.US Versus Systems Inc 20211012 0 1.156 1.22 0.95 1.13 18900 1.13 down down correct
VSTA.US Vasta Platform Limited 20211012 0 4.2458 4.33 4.2458 4.3 31068 4.3 up up correct
VSTM.US Verastem Inc 20211012 0 2.8 2.82 2.73 2.73 1170700 2.73 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20211012 0 9.95 9.95 9.94 9.94 2800 9.94 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20211012 0 0.18 0.18 0.18 0.18 2000 0.18
VTAQU.US Ventoux CCM Acquisition Corp 20211012 0 10.15 10.15 10.12 10.12 2000 10.12 down up incorrect
VTAQW.US Ventoux CCM Acquisition Corp 20211012 0 0.228 0.228 0.218 0.218 3351 0.218 down down correct
VTGN.US VistaGen Therapeutics Inc 20211012 0 2.47 2.55 2.44 2.51 953600 2.51 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20211012 0 9.74 9.74 9.71 9.74 2200 9.74
VTIQU.US VectoIQ Acquisition II Corp 20211012 0 9.88 9.91 9.86 9.91 2400 9.91 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20211012 0 0.821 0.9 0.82 0.89 3300 0.89 up up correct
VTNR.US Vertex Energy Inc 20211012 0 5.608 5.75 5.42 5.46 776600 5.46 down down correct
VTRS.US Viatris Inc 20211012 0 13.62 13.69 13.36 13.46 5908404 13.3468 down down correct
VTRU.US Vitru Limited 20211012 0 15.8 15.8747 15.21 15.8747 5866 15.8747 up up correct
VTSI.US VirTra Inc 20211012 0 11.46 12.19 11.39 12.18 286900 12.18 up up correct
VTVT.US vTv Therapeutics Inc 20211012 0 1.59 1.59 1.5 1.51 6473100 1.51 down down correct
VUZI.US Vuzix Corporation 20211012 0 9.86 9.97 9.71 9.88 720900 9.88 up up correct
VVOS.US Vivos Therapeutics Inc 20211012 0 3.63 3.69 3.47 3.5 157900 3.5 down down correct
VVPR.US VivoPower International PLC 20211012 0 5.25 5.44 5.176 5.44 32200 5.44 up up correct
VWE.US Vintage Wine Estates Inc 20211012 0 10.14 10.14 9.77 9.83 368800 9.83 down down correct
VWTR.US Vidler Water Resources Inc 20211012 0 11.41 11.5 11.06 11.26 134100 11.26 down down correct
VXRT.US Vaxart Inc 20211012 0 6.8 6.87 6.7 6.76 3669100 6.76 down down correct
VYGR.US Voyager Therapeutics Inc 20211012 0 4.81 5.15 4.3 4.61 10909800 4.61 down down correct
VYNE.US VYNE Therapeutics Inc 20211012 0 1.27 1.29 1.25 1.26 196900 1.26 down down correct
VYNT.US Vyant Bio Inc 20211012 0 2.3 2.33 2.25 2.29 37900 2.29 down up incorrect
WABC.US Westamerica Bancorporation 20211012 0 55.16 55.42 54.805 55.09 59042 54.6765 down up incorrect
WAFD.US Washington Federal Inc 20211012 0 34.66 34.88 34.47 34.75 404314 34.5304 up up correct
WAFDP.US Washington Federal Inc 20211012 0 26.25 26.42 26.215 26.34 15900 26.0342 up up correct
WAFU.US Wah Fu Education Group Limited 20211012 0 6.7 7.49 6.13 6.2 1272800 6.2 down down correct
WAL.US PA 20211012 0 25.75 25.81 25.71 25.785 11423 25.785 up up correct
WALD.US Waldencast Acquisition Corp 20211012 0 9.82 9.82 9.82 9.82 0 9.82
WALDU.US Waldencast Acquisition Corp 20211012 0 10.15 10.15 10.15 10.15 0 10.15
WALDW.US Waldencast Acquisition Corp 20211012 0 0.805 0.805 0.805 0.805 0 0.805
WASH.US Washington Trust Bancorp Inc 20211012 0 54.91 55.18 54.34 54.81 28026 54.2883 down down correct
WATT.US Energous Corporation 20211012 0 1.97 2.04 1.94 2.03 857700 2.03 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20211012 0 6.73 6.947 6.6 6.65 11900 6.65 down down correct
WB.US Weibo Corporation 20211012 0 48.51 48.86 48.19 48.71 273600 48.71 up down incorrect
WBA.US Walgreens Boots Alliance Inc 20211012 0 47.15 47.81 47.07 47.42 4473574 46.9576 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20211012 0 57.68 58.79 57.56 58.4 94500 58.4 up up correct
WDAY.US Workday Inc 20211012 0 255.47 260.48 254.56 257.19 1164400 257.19 up up correct
WDC.US Western Digital Corporation 20211012 0 56.19 56.35 53.61 54.2 4553700 54.2 down up incorrect
WDFC.US WD 20211012 0 227.78 232.09 227.78 230.12 50167 229.3979 up up correct
WE.US WT 20211012 0 1.84 1.88 1.79 1.86 161606 1.86 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20211012 0 13.7 13.7 13.7 13.7 0 13.7
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20211012 0 14.44 14.44 14.44 14.44 0 14.44
WEJO.US Wejo Group Limited Common Shares 20211012 0 9.94 9.95 9.94 9.945 118500 9.945 up down incorrect
WEN.US The Wendy's Company 20211012 0 22.055 22.13 21.68 21.73 1316923 21.6072 down down correct
WERN.US Werner Enterprises Inc 20211012 0 42.29 43.38 42.15 42.91 626014 42.802 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20211012 0 14.33 14.33 14.33 14.33 0 14.33
WETF.US WisdomTree Investments Inc 20211012 0 5.51 5.58 5.34 5.43 2197030 5.406 down down correct
WEYS.US Weyco Group Inc 20211012 0 22.56 22.85 22.39 22.55 2824 22.55 down up incorrect
WFC.US PD 20211012 0 24.6 24.75 24.59 24.63 210401 24.363 up up correct
WFCF.US Where Food Comes From Inc 20211012 0 13 13.5 13 13.1 4100 13.1 up up correct
WFCPX.US Wells Fargo & Co Non 20211012 0 20.1 20.1 20.1 20.1 0 20.1
WFRD.US Weatherford International plc Ordinary Shares 20211012 0 21.8 24.69 21.8 23.58 819100 23.58 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20211012 0 25.981 26.099 25.981 26.099 800 26.099 up up correct
WHF.US WhiteHorse Finance Inc 20211012 0 15.85 15.93 15.85 15.92 25127 15.4273 up up correct
WHFBZ.US WHFBZ 20211012 0 25.4 25.43 25.4 25.43 1330 25.0286 up up correct
WHLM.US Wilhelmina International Inc 20211012 0 5.73 5.82 5.61 5.66 10400 5.66 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20211012 0 2.795 2.83 2.79 2.82 5100 2.82 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20211012 0 16 16 15.9 15.92 9100 15.92 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20211012 0 7.86 8.25 7.81 8.11 3800 8.11 up up correct
WILC.US G. Willi 20211012 0 20.45 20.46 20.45 20.46 700 20.46 up up correct
WIMI.US WiMi Hologram Cloud Inc 20211012 0 4.05 4.135 3.8 3.89 1275300 3.89 down down correct
WINA.US Winmark Corporation 20211012 0 206.25 206.29 204.98 204.98 5841 198.7126 down up incorrect
WING.US Wingstop Inc 20211012 0 161.05 165.33 160.67 165.14 425060 164.971 up up correct
WINT.US Windtree Therapeutics Inc 20211012 0 2.34 2.37 2.24 2.28 360400 2.28 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20211012 0 9.78 9.9 9.77 9.9 410600 9.9 up up correct
WINVR.US WinVest Acquisition Corp. Right 20211012 0 0.25 0.25 0.25 0.25 1300 0.25
WINVU.US WinVest Acquisition Corp Unit 20211012 0 10.155 10.155 10.155 10.155 200 10.155
WINVW.US WinVest Acquisition Corp. Warrant 20211012 0 0.2 0.2 0.2 0.2 4500 0.2
WIRE.US Encore Wire Corporation 20211012 0 103.43 104.32 102.3 103.74 153300 103.74 up down incorrect
WISA.US Summit Wireless Technologies Inc 20211012 0 2.77 2.87 2.56 2.64 1219300 2.64 down down correct
WISH.US ContextLogic Inc 20211012 0 4.94 5.14 4.92 5.08 16315900 5.08 up up correct
WIX.US Wix.com Ltd 20211012 0 181.89 184.5 180.91 182.69 294900 182.69 up up correct
WKEY.US WISeKey International Holding AG 20211012 0 6.19 6.19 5.82 5.92 439600 5.92 down down correct
WKHS.US Workhorse Group Inc 20211012 0 6.04 6.45 6.04 6.43 11318300 6.43 up down incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20211012 0 24.86 25.153 23.84 23.85 112500 23.85 down down correct
WKSP.US Worksport Ltd. Common Stock 20211012 0 5.4 6.02 5.36 5.96 347600 5.96 up up correct
WKSPW.US Worksport Ltd. Warrant 20211012 0 1.48 1.6 1.46 1.5799 30169 1.5799 up up correct
WLDN.US Willdan Group Inc 20211012 0 33.97 34.31 33.62 33.68 50200 33.68 down down correct
WLFC.US Willis Lease Finance Corporation 20211012 0 38.19 38.74 38.19 38.74 2000 38.74 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20211012 0 243.06 244.2 241.3201 241.9 671288 241.0884 down down correct
WMG.US Warner Music Group Corp 20211012 0 46.86 47 45.925 46.67 839732 46.5084 down down correct
WMPN.US William Penn Bancorporation 20211012 0 12.42 12.45 12.3 12.45 6300 12.45 up up correct
WNEB.US Western New England Bancorp Inc 20211012 0 8.87 8.88 8.7552 8.83 21331 8.7842 down down correct
WNW.US Wunong Net Technology Company Limited 20211012 0 3.67 3.72 3.5 3.68 175363 3.68 up up correct
WOOF.US Petco Health and Wellness Company Inc 20211012 0 21.82 22.26 21.82 22.16 708600 22.16 up up correct
WORX.US SCWorx Corp 20211012 0 2.01 2.05 2 2.03 98400 2.03 up up correct
WPRT.US Westport Fuel Systems Inc 20211012 0 3.3 3.3964 3.285 3.38 726845 3.38 up up correct
WRAP.US Wrap Technologies Inc 20211012 0 6.05 6.15 5.79 5.88 356100 5.88 down down correct
WRLD.US World Acceptance Corporation 20211012 0 198.66 198.9 196.29 198.68 10200 198.68 up up correct
WSBC.US WesBanco Inc 20211012 0 36.56 36.89 36.38 36.8 209493 36.4422 up up correct
WSBCP.US WesBanco Inc 20211012 0 28.25 28.48 28.25 28.37 8200 27.9556 up up correct
WSBF.US Waterstone Financial Inc 20211012 0 20.41 20.58 20.11 20.5 60880 20.5 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20211012 0 31.58 32.14 31.48 31.82 1048400 31.82 up up correct
WSFS.US WSFS Financial Corporation 20211012 0 53.83 54.83 53.69 54.67 269002 54.5379 up up correct
WSTG.US Wayside Technology Group Inc 20211012 0 27.07 27.07 27.01 27.01 627 26.8665 down down correct
WTBA.US West Bancorporation Inc 20211012 0 30.85 31.21 30.2401 30.95 12892 30.73 up up correct
WTER.US The Alkaline Water Company Inc 20211012 0 1.65 1.66 1.6 1.61 1079800 1.61 down down correct
WTFC.US Wintrust Financial Corporation 20211012 0 81.78 83.2534 81.54 82.35 214910 82.073 up down incorrect
WTFCM.US Wintrust Financial Corporation 20211012 0 27.123 27.22 27.11 27.21 2088 26.8065 up up correct
WTFCP.US Wintrust Financial Corporation 20211012 0 27.84 28.03 27.77 27.98 14500 27.5492 up up correct
WTRH.US Waitr Holdings Inc 20211012 0 0.83 0.849 0.801 0.802 12338700 0.802 down down correct
WTW.US Weight Watchers International Inc 20211012 0 18.45 18.63 18.11 18.27 15008 18.27 down up incorrect
WVE.US Wave Life Sciences Ltd 20211012 0 4.68 4.75 4.64 4.74 90700 4.74 up up correct
WVFC.US WVS Financial Corp 20211012 0 15.8719 15.8719 15.8719 15.8719 23 15.7714
WVVI.US Willamette Valley Vineyards Inc 20211012 0 14.66 14.9 14.1 14.5 49900 14.5 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20211012 0 7.25 7.25 7.1 7.1 2543 6.8759 down down correct
WW.US WW International Inc 20211012 0 18.17 18.65 18.1 18.27 876900 18.27 up up correct
WWD.US Woodward Inc 20211012 0 114.25 116.28 113.73 114.57 139772 114.4144 up up correct
WYNN.US Wynn Resorts Limited 20211012 0 89.69 92.56 89.05 91.44 4933200 91.44 up up correct
XAIR.US Beyond Air Inc 20211012 0 11.02 11.3 10.67 11.27 309200 11.27 up down incorrect
XBIO.US Xenetic Biosciences Inc 20211012 0 1.96 1.98 1.895 1.91 247600 1.91 down down correct
XBIOW.US Xenetic Biosciences Inc 20211012 0 2.16 2.16 2.16 2.16 0 2.16
XBIT.US XBiotech Inc 20211012 0 13.15 13.37 12.51 12.78 87300 12.78 down down correct
XCAPX.US ACAP Strategic Fund 20211012 0 24.53 24.53 24.53 24.53 0 24.53
XCBFX.US Capstone Church Bond Fund 20211012 0 10.58 10.58 10.58 10.58 0 10.58
XCLIX.US XCLIX 20211012 0 10.58 10.58 10.58 10.58 0 10.5342
XCUR.US Exicure Inc 20211012 0 1.2 1.25 1.102 1.14 412900 1.14 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20211012 0 18.2 18.2 18.2 18.2 0 18.2
XEL.US Xcel Energy Inc 20211012 0 62.39 63.09 62.16 63 4038338 62.5706 up up correct
XELA.US Exela Technologies Inc 20211012 0 1.659 1.71 1.64 1.67 9985500 1.67 up up correct
XELB.US Xcel Brands Inc 20211012 0 1.28 1.3199 1.26 1.29 22100 1.29 up up correct
XENE.US Xenon Pharmaceuticals Inc 20211012 0 31.1 33.1 30.501 31.96 1019600 31.96 up up correct
XENT.US Intersect ENT Inc 20211012 0 27.24 27.26 27.19 27.24 350500 27.24
XERS.US Xeris Pharmaceuticals Inc 20211012 0 2.05 2.13 2 2.11 1525800 2.11 up down incorrect
XFOR.US X4 Pharmaceuticals Inc 20211012 0 5.3 5.6 5.3 5.37 71800 5.37 up up correct
XGEIX.US Guggenheim Energy & Income Fund 20211012 0 831.28 831.28 831.28 831.28 0 804.577
XGN.US Exagen Inc 20211012 0 12.17 12.508 12 12.39 39700 12.39 up up correct
XILSX.US Pioneer ILS Interval Fund 20211012 0 8.57 8.57 8.57 8.57 0 8.57
XLNX.US Xilinx Inc 20211012 0 155.96 156.9488 154.8 155.91 2421281 155.6189 down up incorrect
XLRN.US Acceleron Pharma Inc 20211012 0 175.34 179.49 173.28 173.78 2481400 173.78 down down correct
XM.US Qualtrics International Inc 20211012 0 42.85 43.69 42.37 43.14 925291 43.14 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20211012 0 57.06 57.84 55.36 56.67 175200 56.67 down down correct
XNCR.US Xencor Inc 20211012 0 37.5 38.67 37.5 37.94 191400 37.94 up up correct
XNET.US Xunlei Limited 20211012 0 2.94 2.945 2.73 2.8 340200 2.8 down down correct
XOG.US Extraction Oil & Gas Inc 20211012 0 58.74 61.52 58.68 60.2 282800 60.2 up up correct
XOMA.US XOMA Corporation 20211012 0 27.57 27.57 25.61 25.8 27020 25.8 down down correct
XOMAO.US XOMA Corporation 20211012 0 26.08 26.133 26 26.12 9600 26.12 up up correct
XOMAP.US XOMA Corporation 20211012 0 26.32 26.33 26.003 26.04 2700 26.04 down up incorrect
XONE.US The ExOne Company 20211012 0 22.55 22.93 22.55 22.65 70500 22.65 up up correct
XOS.US Xos Inc 20211012 0 4.65 4.9 4.61 4.89 538300 4.89 up up correct
XOSWW.US Xos Equity Warrants 20211012 0 1.04 1.04 0.99 1.02 11703 1.02 down down correct
XP.US XP Inc 20211012 0 37.64 37.71 34.985 35.26 7411259 35.26 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20211012 0 9.705 9.705 9.671 9.671 4100 9.671 down down correct
XPAXU.US XPAC Acquisition Corp. Unit 20211012 0 9.85 9.85 9.84 9.849 501 9.849 down down correct
XPAXW.US XPAC Acquisition Corp. Warrant 20211012 0 0.54 0.6 0.5225 0.5317 36198 0.5317 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20211012 0 10.23 10.23 10.13 10.18 1160800 10.18 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20211012 0 11.1 11.15 11 11.01 24500 11.01 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20211012 0 3.55 3.5501 3.15 3.185 42008 3.185 down down correct
XPEL.US XPEL Inc 20211012 0 72.59 74.31 70.3 70.57 244700 70.57 down down correct
XPER.US Xperi Holding Corporation 20211012 0 18.28 18.495 18.2 18.46 264956 18.46 up down incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20211012 0 6.61 6.61 6.61 6.61 0 6.5869
XRAY.US DENTSPLY SIRONA Inc 20211012 0 57.15 57.539 56.82 56.91 607112 56.7995 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20211012 0 5.3 5.39 4.49 4.768 29343 4.768 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20211012 0 20.69 20.94 20.51 20.63 1164937 20.4091 down up incorrect
XSIAX.US ING Senior Incm Fd Cl A 20211012 0 10.97 10.97 10.97 10.97 0 10.9319
XSICX.US Voya Senior Income Fund Class 20211012 0 10.95 10.95 10.95 10.95 0 10.9159
XSIIX.US ING Senior Incm Fd 20211012 0 10.93 10.93 10.93 10.93 0 10.8889
XSILX.US XSILX 20211012 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20211012 0 10.98 10.98 10.98 10.98 0 10.9389
XSLCX.US Invesco Senior Loan Fund Class 20211012 0 6.61 6.61 6.61 6.61 0 6.564
XSPA.US XpresSpa Group Inc 20211012 0 1.43 1.51 1.38 1.47 2420600 1.47 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20211012 0 4.18 4.18 4.01 4.04 7400 4.04 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20211012 0 2.89 2.96 2.86 2.94 658200 2.94 up up correct
YELL.US Yellow Corporation 20211012 0 7.36 7.47 7.05 7.13 471100 7.13 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20211012 0 3.01 3.13 2.88 2.89 202300 2.89 down down correct
YI.US 111 Inc 20211012 0 5.83 5.91 5.62 5.72 70800 5.72 down down correct
YJ.US Yunji Inc 20211012 0 0.72 0.728 0.7 0.713 45000 0.713 down down correct
YMAB.US Y 20211012 0 27.35 27.68 26.55 27.32 102500 27.32 down down correct
YMTX.US Yumanity Therapeutics Inc 20211012 0 9.45 9.89 9.45 9.72 45400 9.72 up up correct
YNDX.US Yandex N.V 20211012 0 77.96 78.63 77.15 77.3 1271700 77.3 down down correct
YORW.US The York Water Company 20211012 0 46.71 46.71 45.62 45.96 20565 45.779 down down correct
YQ.US 17 Education & Technology Group Inc 20211012 0 3.4 3.64 3.28 3.4 272675 3.4
YSAC.US Yellowstone Acquisition Company 20211012 0 10.11 10.11 10.09 10.1 93700 10.1 down down correct
YSACU.US Yellowstone Acquisition Company 20211012 0 10.51 10.55 10.5 10.55 700 10.55 up up correct
YSACW.US Yellowstone Acquisition Company 20211012 0 0.8801 0.9449 0.8801 0.9449 2801 0.9449 up down incorrect
YTEN.US Yield10 Bioscience Inc 20211012 0 5.79 6 5.71 5.97 47700 5.97 up up correct
YTRA.US Yatra Online Inc 20211012 0 1.98 2 1.97 1.99 74800 1.99 up up correct
YVR.US Liquid Media Group Ltd 20211012 0 1.56 1.6 1.51 1.54 628100 1.54 down down correct
YY.US JOYY Inc 20211012 0 56.13 57.39 55.768 57.23 528323 56.6447 up up correct
Z.US Zillow Group Inc 20211012 0 90.13 92.22 89.2 92.13 2450400 92.13 up up correct
ZBRA.US Zebra Technologies Corporation 20211012 0 495.96 501.32 493.15 494.54 303300 494.54 down down correct
ZCMD.US Zhongchao Inc 20211012 0 1.61 1.66 1.56 1.64 33500 1.64 up up correct
ZD.US Ziff Davis Inc. 20211012 0 114.3 115.56 113.08 114.04 348800 114.04 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20211012 0 14.17 14.655 14.01 14.44 66400 14.44 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20211012 0 4.65 4.85 4.46 4.47 64300 4.47 down down correct
ZEUS.US Olympic Steel Inc 20211012 0 25.6 25.95 25.03 25.77 47454 25.7458 up up correct
ZG.US Zillow Group Inc 20211012 0 89.93 91.94 89.17 91.91 278300 91.91 up down incorrect
ZGNX.US Zogenix Inc 20211012 0 15.93 15.97 15.56 15.73 441900 15.73 down down correct
ZGYH.US Yunhong International 20211012 0 10.271 10.28 10.26 10.27 151813 10.27 down down correct
ZGYHR.US Yunhong International 20211012 0 0.19 0.19 0.19 0.19 850 0.19
ZGYHU.US Yunhong International 20211012 0 9.9001 9.9001 9.9001 9.9001 0 9.9001
ZGYHW.US Yunhong International 20211012 0 0.19 0.19 0.1401 0.146 12700 0.146 down up incorrect
ZI.US ZoomInfo Technologies Inc 20211012 0 63.17 63.91 61.88 63.43 1217200 63.43 up up correct
ZION.US Zions Bancorporation National Association 20211012 0 62.18 62.78 61.7786 62.71 1083030 62.3454 up up correct
ZIONL.US ZIONL 20211012 0 27.47 27.53 27.1 27.35 16500 26.9146 down down correct
ZIONO.US Zions Bancorporation National Association 20211012 0 27.31 27.32 27 27.13 26100 26.7294 down down correct
ZIONP.US Zions Bancorporation National Association 20211012 0 25.01 25.02 25.01 25.01 625 24.7586
ZIOP.US ZIOPHARM Oncology Inc 20211012 0 1.77 1.7794 1.71 1.77 1196722 1.77
ZIVO.US Zivo Bioscience Inc. Common Stock 20211012 0 3.74 4.48 3.63 4.48 1303300 4.48 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20211012 0 1.15 1.2 0.9501 1.0725 31091 1.0725 down down correct
ZIXI.US Zix Corporation 20211012 0 7.42 7.54 7.29 7.53 206900 7.53 up up correct
ZKIN.US ZK International Group Co. Ltd 20211012 0 2.81 2.85 2.69 2.77 327800 2.77 down up incorrect
ZLAB.US Zai Lab Limited 20211012 0 100.8 102.45 98.8 99.53 717700 99.53 down down correct
ZM.US Zoom Video Communications Inc 20211012 0 255.27 257.34 253.1 255.49 3061100 255.49 up up correct
ZNGA.US Zynga Inc 20211012 0 7.38 7.49 7.32 7.33 12344500 7.33 down down correct
ZNTE.US Zanite Acquisition Corp 20211012 0 10.12 10.13 10.11 10.12 54000 10.12
ZNTEU.US Zanite Acquisition Corp 20211012 0 10.53 10.53 10.5 10.5 500 10.5 down down correct
ZNTEW.US Zanite Acquisition Corp 20211012 0 0.88 0.88 0.88 0.88 2300 0.88
ZNTL.US Zentalis Pharmaceuticals Inc 20211012 0 77.34 79.51 75.95 79.07 184300 79.07 up up correct
ZS.US Zscaler Inc 20211012 0 270.08 278.34 266.765 277.72 1889200 277.72 up up correct
ZSAN.US Zosano Pharma Corporation 20211012 0 0.64 0.64 0.62 0.629 695500 0.629 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20211012 0 9.65 9.66 9.65 9.65 8400 9.65
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20211012 0 9.89 9.91 9.84 9.91 27800 9.91 up down incorrect
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20211012 0 0.8701 0.8701 0.8701 0.8701 1890 0.8701
ZUMZ.US Zumiez Inc 20211012 0 39.72 40.91 39.38 40.45 358800 40.45 up down incorrect
ZVO.US Zovio Inc 20211012 0 2.37 2.4 2.32 2.35 31200 2.35 down down correct
ZVZZT.US NASDAQ TEST STOCK 20211012 0 10 10.03 9.99 10.03 2230771 10.03 up up correct
ZWRK.US Z 20211012 0 9.74 9.75 9.74 9.74 46900 9.74
ZWRKU.US Z 20211012 0 9.91 9.925 9.9 9.91 47700 9.91
ZWRKW.US Z 20211012 0 0.5801 0.6 0.5801 0.5901 16200 0.5901 up down incorrect
ZY.US Zymergen Inc 20211012 0 11.11 11.65 10.99 11.17 478700 11.17 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20211012 0 4.05 4.16 4.04 4.11 620880 4.11 up up correct
ZYXI.US Zynex Inc 20211012 0 11.18 11.33 11.11 11.28 129300 11.28 up down incorrect

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