CollectAI

close-nasdaq_stocks

2021/10/19

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20211019 0 9.39 9.39 9.39 9.39 0 9.39
AACG.US ATA Creativity Global 20211019 0 2.49 2.67 2.31 2.56 223700 2.56 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20211019 0 9.95 9.95 9.95 9.95 0 9.95
AADI.US Aadi Bioscience Inc 20211019 0 26.19 27.2 26.04 26.66 40000 26.66 up up correct
AAIDX.US AAIDX 20211019 0 22.5 22.5 22.5 22.5 0 22.0003
AAL.US American Airlines Group Inc 20211019 0 19.93 19.94 19.5 19.53 25758300 19.53 down down correct
AAME.US Atlantic American Corporation 20211019 0 4.3 4.39 4.15 4.15 13500 4.15 down down correct
AAOI.US Applied Optoelectronics Inc 20211019 0 7.259 7.45 7.17 7.42 233500 7.42 up up correct
AAON.US AAON Inc 20211019 0 71.1108 71.46 70.495 71.46 138671 71.2868 up up correct
AAPL.US Apple Inc 20211019 0 147.01 149.17 146.55 148.76 76378894 148.5432 up up correct
AATC.US Image Sensing Systems Inc 20211019 0 7.13 7.18 7.05 7.13 13900 7.0092
AAWW.US Atlas Air Worldwide Holdings Inc 20211019 0 79.56 79.56 77.44 77.54 346000 77.54 down down correct
ABCB.US Ameris Bancorp 20211019 0 51.71 52.05 51.06 51.97 417542 51.8149 up up correct
ABCL.US AbCellera Biologics Inc 20211019 0 15.3 16.3782 15.3 15.97 1395284 15.97 up up correct
ABCM.US Abcam plc 20211019 0 22.06 22.35 22.03 22.28 25400 22.28 up up correct
ABEO.US Abeona Therapeutics Inc 20211019 0 0.89 0.91 0.89 0.9 392700 0.9 up up correct
ABGI.US ABG Acquisition Corp. I 20211019 0 9.71 9.75 9.7 9.7 12500 9.7 down up incorrect
ABIO.US ARCA biopharma Inc 20211019 0 2.75 2.77 2.72 2.74 53800 2.74 down down correct
ABMD.US Abiomed Inc 20211019 0 353.26 355.66 348.03 349.41 166600 349.41 down up incorrect
ABNB.US Airbnb Inc 20211019 0 172.57 172.81 170.06 170.74 2776600 170.74 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20211019 0 13.46 13.95 13.15 13.88 49500 13.88 up up correct
ABR.US PF 20211019 0 25.13 25.17 25 25.06 75519 25.06 down up incorrect
ABSI.US Absci Corporation Common Stock 20211019 0 10.81 11.825 10.81 11.64 173200 11.64 up up correct
ABST.US Absolute Software Corporation 20211019 0 11.45 11.5 11.35 11.38 29800 11.3057 down down correct
ABTX.US Allegiance Bancshares Inc 20211019 0 38.31 38.325 37.91 38.27 19318 38.1627 down down correct
ABUS.US Arbutus Biopharma Corporation 20211019 0 4.13 4.18 4.08 4.15 1091100 4.15 up up correct
ABVC.US ABVC Biopharma Inc. Common Stock 20211019 0 2.5 2.59 2.47 2.54 224300 2.54 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20211019 0 17.73 17.88 17.49 17.69 693300 17.69 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20211019 0 9.74 9.74 9.74 9.74 0 9.74
ACAHU.US Atlantic Coastal Acquisition Corp 20211019 0 9.9 9.9 9.9 9.9 0 9.9
ACAHW.US Atlantic Coastal Acquisition Corp 20211019 0 0.6 0.6 0.5605 0.57 7400 0.57 down down correct
ACB.US Aurora Cannabis Inc 20211019 0 6.95 7.45 6.905 7.45 5392397 7.45 up up correct
ACBAU.US Ace Global Business Acquisition Limited 20211019 0 10.5 10.5 10.5 10.5 0 10.5
ACBAW.US Ace Global Business Acquisition Limited 20211019 0 0.53 0.53 0.4301 0.4301 131 0.4301 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20211019 0 27.11 27.43 27.005 27.43 57300 27.43 up up correct
ACCD.US Accolade Inc 20211019 0 39.23 41.27 39.1 41.12 532051 41.12 up up correct
ACER.US Acer Therapeutics Inc 20211019 0 2.3907 2.42 2.3701 2.4 90484 2.4 up down incorrect
ACET.US Adicet Bio Inc 20211019 0 7.96 8.82 7.85 8.74 154892 8.74 up up correct
ACEV.US ACE Convergence Acquisition Corp 20211019 0 9.93 9.94 9.92 9.92 123600 9.92 down down correct
ACEVU.US ACE Convergence Acquisition Corp 20211019 0 10.36 10.36 10.36 10.36 0 10.36
ACEVW.US ACE Convergence Acquisition Corp 20211019 0 0.89 0.89 0.8142 0.842 8438 0.842 down down correct
ACGL.US Arch Capital Group Ltd 20211019 0 42.69 42.71 41.9 42.07 1094800 42.07 down down correct
ACGLN.US Arch Capital Group Ltd 20211019 0 25.8 25.91 25.75 25.8 52800 25.5111
ACGLO.US Arch Capital Group Ltd 20211019 0 26.1 26.2 26.02 26.08 44603 25.7353 down down correct
ACHC.US Acadia Healthcare Company Inc 20211019 0 56.96 57.48 56.4 56.76 290200 56.76 down down correct
ACHL.US Achilles Therapeutics plc 20211019 0 7.07 7.25 6.85 7.1 210848 7.1 up up correct
ACHV.US Achieve Life Sciences Inc 20211019 0 7.91 8.11 7.77 7.97 67400 7.97 up up correct
ACIU.US AC Immune SA 20211019 0 6.05 6.19 6 6.04 218700 6.04 down down correct
ACIW.US ACI Worldwide Inc 20211019 0 31.17 31.305 30.94 31.09 268284 31.09 down up incorrect
ACKIT.US Ackrell SPAC Partners I Co 20211019 0 10.03 10.035 10.02 10.02 47600 10.02 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20211019 0 10.292 10.292 10.292 10.292 400 10.292
ACKIW.US Ackrell SPAC Partners I Co 20211019 0 0.4656 0.4657 0.4656 0.4657 223 0.4657 up down incorrect
ACLS.US Axcelis Technologies Inc 20211019 0 49.75 51.72 49.51 51.21 347300 51.21 up up correct
ACMR.US ACM Research Inc 20211019 0 108.78 113.1 108.1 112.27 256100 112.27 up up correct
ACNB.US ACNB Corporation 20211019 0 27.7 27.74 27.51 27.59 5378 27.3443 down down correct
ACOR.US Acorda Therapeutics Inc 20211019 0 4.65 4.83 4.53 4.61 108400 4.61 down down correct
ACQR.US Independence Holdings Corp 20211019 0 9.7 9.73 9.7 9.715 31200 9.715 up up correct
ACQRU.US Independence Holdings Corp 20211019 0 9.9 9.9 9.9 9.9 2900 9.9
ACRS.US Aclaris Therapeutics Inc 20211019 0 16.06 16.6 15.63 16.09 490400 16.09 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20211019 0 1.01 1.01 1 1 449200 1 down down correct
ACST.US Acasti Pharma Inc 20211019 0 1.73 1.74 1.68 1.73 234400 1.73
ACT.US Enact Holdings Inc. Common Stock 20211019 0 21.95 22.77 21.525 22.51 209700 21.3004 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20211019 0 9.73 9.75 9.73 9.73 31300 9.73
ACTDU.US ArcLight Clean Transition Corp. II 20211019 0 10.17 10.17 10.17 10.17 200 10.17
ACTDW.US ArcLight Clean Transition Corp. II 20211019 0 1.19 1.19 1.135 1.135 595 1.135 down down correct
ACTG.US Acacia Research Corporation 20211019 0 5.52 5.74 5.42 5.71 322700 5.71 up up correct
ACVA.US ACV Auctions Inc 20211019 0 20 20.26 19.345 19.91 742200 19.91 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20211019 0 4.87 4.87 4.6 4.8 42600 4.8 down down correct
ADAG.US Adagene Inc 20211019 0 11.76 12.4 11.71 11.84 35000 11.84 up up correct
ADAP.US Adaptimmune Therapeutics plc 20211019 0 5.24 5.39 5.21 5.27 636200 5.27 up up correct
ADBE.US Adobe Inc 20211019 0 625.26 639.39 625.26 636.07 2470000 636.07 up down incorrect
ADC.US PA 20211019 0 24.93 24.96 24.8 24.8283 4937 24.6482 down down correct
ADER.US 26 Capital Acquisition Corp 20211019 0 9.84 9.88 9.84 9.86 988600 9.86 up up correct
ADERU.US 26 Capital Acquisition Corp 20211019 0 10.25 10.32 10.25 10.32 8400 10.32 up up correct
ADERW.US 26 Capital Acquisition Corp 20211019 0 0.8701 0.9 0.8152 0.8597 46793 0.8597 down down correct
ADES.US Advanced Emissions Solutions Inc 20211019 0 6.48 6.75 6.42 6.74 158900 6.74 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20211019 0 34.78 38.24 34.47 37.07 475500 37.07 up up correct
ADI.US Analog Devices Inc 20211019 0 173.74 176.75 172.55 176.63 3336706 175.9561 up down incorrect
ADIL.US Adial Pharmaceuticals Inc 20211019 0 3.89 3.89 3.73 3.75 87000 3.75 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20211019 0 0.8 0.8 0.8 0.8 30 0.8
ADMA.US ADMA Biologics Inc 20211019 0 1.11 1.13 1.09 1.11 1247400 1.11
ADMP.US Adamis Pharmaceuticals Corporation 20211019 0 1.2 1.21 1.09 1.12 28472300 1.12 down down correct
ADMS.US Adamas Pharmaceuticals Inc 20211019 0 8.03 8.05 7.82 8 2832000 8 down down correct
ADN.US Advent Technologies Holdings Inc 20211019 0 8.62 8.91 8.43 8.8 218100 8.8 up up correct
ADNWW.US Advent Technologies Holdings Inc 20211019 0 1.6 1.61 1.44 1.6 78971 1.6
ADOC.US Edoc Acquisition Corp 20211019 0 10.15 10.15 10.15 10.15 800 10.15
ADOCR.US Edoc Acquisition Corp 20211019 0 0.35 0.35 0.35 0.35 20000 0.35
ADOCW.US Edoc Acquisition Corp 20211019 0 0.23 0.23 0.2112 0.22 2911 0.22 down down correct
ADP.US Automatic Data Processing Inc 20211019 0 213.25 214.08 211.73 213.98 834273 213.0302 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20211019 0 32.2 34.079 32.1 33.89 450300 33.89 up up correct
ADSK.US Autodesk Inc 20211019 0 294.54 297.55 292.34 296.69 849500 296.69 up up correct
ADTN.US ADTRAN Inc 20211019 0 17.925 18.04 17.43 17.5 376509 17.4254 down down correct
ADTX.US Aditxt Inc 20211019 0 1.54 1.61 1.52 1.58 2153500 1.58 up down incorrect
ADUS.US Addus HomeCare Corporation 20211019 0 77.4 78.27 76.9 77.2 109000 77.2 down down correct
ADV.US Advantage Solutions Inc 20211019 0 8.78 8.78 8.33 8.35 335900 8.35 down down correct
ADVM.US Adverum Biotechnologies Inc 20211019 0 2.02 2.06 2.01 2.04 694400 2.04 up down incorrect
ADVWW.US Advantage Solutions Inc 20211019 0 1.81 1.81 1.71 1.73 77746 1.73 down down correct
ADXN.US Addex Therapeutics Ltd 20211019 0 8.2 8.2 8.2 8.2 500 8.2
ADXS.US Advaxis Inc 20211019 0 0.488 0.528 0.48 0.508 7163400 0.508 up down incorrect
AEAC.US Authentic Equity Acquisition Corp 20211019 0 9.72 9.72 9.72 9.72 800 9.72
AEACU.US Authentic Equity Acquisition Corp 20211019 0 10.041 10.06 10.02 10.06 4200 10.06 up up correct
AEACW.US Authentic Equity Acquisition Corp 20211019 0 0.66 0.6842 0.62 0.6842 18458 0.6842 up up correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20211019 0 10.115 10.115 10.115 10.115 0 10.115
AEHL.US Antelope Enterprise Holdings Limited 20211019 0 2.8 2.82 2.67 2.8 1197300 2.8
AEHR.US Aehr Test Systems 20211019 0 22.1 22.65 19.33 19.85 4368200 19.85 down down correct
AEI.US Alset EHome International Inc 20211019 0 1.98 2.032 1.94 1.97 1228200 1.97 down down correct
AEIS.US Advanced Energy Industries Inc 20211019 0 87.61 88.51 87.475 88 100480 87.9014 up up correct
AEL.US PB 20211019 0 28.59 28.66 28.22 28.4 22352 28.4 down down correct
AEMD.US Aethlon Medical Inc 20211019 0 3.37 3.54 3.37 3.52 221300 3.52 up up correct
AEP.US American Electric Power Company Inc 20211019 0 83.42 83.99 83.1895 83.8 2223962 83.0209 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20211019 0 48.94 49.01 48.79 48.97 8700 48.2121 up down incorrect
AEPPZ.US American Electric Power Company Inc 20211019 0 50.57 50.83 50.57 50.805 1400 50.0454 up up correct
AERI.US Aerie Pharmaceuticals Inc 20211019 0 12.76 13.29 12.65 13.16 210300 13.16 up up correct
AESE.US Allied Esports Entertainment Inc 20211019 0 1.74 1.754 1.69 1.72 166300 1.72 down up incorrect
AEY.US ADDvantage Technologies Group Inc 20211019 0 2.28 2.3 2.2 2.26 56000 2.26 down down correct
AEYE.US AudioEye Inc 20211019 0 10.2 10.49 9.99 10.39 66300 10.39 up down incorrect
AEZS.US Aeterna Zentaris Inc 20211019 0 0.61 0.62 0.59 0.62 1059600 0.62 up up correct
AFAQ.US AF Acquisition Corp 20211019 0 9.73 9.75 9.73 9.74 500200 9.74 up up correct
AFAQU.US AF Acquisition Corp 20211019 0 9.87 9.87 9.87 9.87 0 9.87
AFAQW.US AF Acquisition Corp 20211019 0 0.6 0.6 0.5702 0.5702 7050 0.5702 down down correct
AFBI.US Affinity Bancshares Inc 20211019 0 14.315 14.4056 14.2 14.27 2266 14.27 down up incorrect
AFCG.US AFC Gamma Inc 20211019 0 23.7 23.95 23.51 23.76 39000 23.2392 up up correct
AFIB.US Acutus Medical Inc 20211019 0 8.115 8.7 8.115 8.4 154400 8.4 up up correct
AFIN.US American Finance Trust Inc 20211019 0 8.47 8.49 8.33 8.45 640500 8.45 down up incorrect
AFINO.US American Finance Trust Inc 20211019 0 26.28 26.35 26.28 26.3 8800 26.3 up up correct
AFINP.US American Finance Trust Inc 20211019 0 26.471 26.58 26.45 26.459 4800 26.459 down down correct
AFMD.US Affimed N.V 20211019 0 5.88 6.14 5.85 5.97 802000 5.97 up up correct
AFRM.US Affirm Holdings Inc 20211019 0 157.517 160.69 153.3 155.35 12814500 155.35 down down correct
AFYA.US Afya Limited 20211019 0 19.61 19.77 19.03 19.03 50100 19.03 down down correct
AGBA.US AGBA Acquisition Limited 20211019 0 10.94 10.94 10.94 10.94 5000 10.94
AGBAR.US AGBA Acquisition Limited 20211019 0 0.262 0.27 0.262 0.262 4036 0.262
AGBAU.US AGBA Acquisition Limited 20211019 0 11.01 11.01 11.01 11.01 0 11.01
AGBAW.US AGBA Acquisition Limited 20211019 0 0.2095 0.2095 0.2095 0.2095 217 0.2095
AGCUU.US Altimeter Growth Corp 20211019 0 11.31 11.35 10.95 10.95 11900 10.95 down down correct
AGCWW.US Altimeter Growth Corp 20211019 0 2.67 2.9 2.66 2.6601 52573 2.6601 down down correct
AGEN.US Agenus Inc 20211019 0 5.08 5.14 4.92 5.05 5198700 5.05 down down correct
AGFS.US AgroFresh Solutions Inc 20211019 0 2.13 2.165 2.05 2.05 57400 2.05 down up incorrect
AGFY.US Agrify Corporation 20211019 0 18.23 18.346 17.56 18.13 478700 18.13 down down correct
AGGR.US Agile Growth Corp 20211019 0 9.72 9.74 9.72 9.74 731400 9.74 up up correct
AGGRU.US Agile Growth Corp 20211019 0 9.96 9.96 9.96 9.96 0 9.96
AGGRW.US Agile Growth Corp 20211019 0 0.61 0.6299 0.54 0.61 762116 0.61
AGIL.US AgileThought Inc 20211019 0 8.64 9.115 8.63 8.81 84100 8.81 up up correct
AGILW.US AgileThought Inc 20211019 0 0.9501 0.9501 0.9 0.9202 6207 0.9202 down down correct
AGIO.US Agios Pharmaceuticals Inc 20211019 0 44.82 45.94 44.53 45.82 241700 45.82 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20211019 0 7.72 7.733 7.39 7.53 84200 7.53 down down correct
AGMH.US AGM Group Holdings Inc 20211019 0 11.35 12.1 11.184 11.7 328400 11.7 up up correct
AGNC.US AGNC Investment Corp 20211019 0 16.37 16.51 16.32 16.5 6485324 16.1288 up down incorrect
AGNCM.US AGNC Investment Corp 20211019 0 25.26 25.43 25.26 25.37 22600 24.9485 up up correct
AGNCN.US AGNC Investment Corp 20211019 0 25.29 25.35 25.25 25.3 41860 24.8726 up up correct
AGNCO.US AGNC Investment Corp 20211019 0 25.2 25.33 25.16 25.28 35100 24.8802 up up correct
AGNCP.US AGNC Investment Corp. 20211019 0 25.112 25.2999 25.112 25.26 28660 25.26 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20211019 0 2.08 2.24 2.03 2.21 373700 2.21 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20211019 0 0.42 0.51 0.4101 0.4801 39378 0.4801 up up correct
AGRX.US Agile Therapeutics Inc 20211019 0 0.869 0.9 0.834 0.86 5855500 0.86 down down correct
AGTC.US Applied Genetic Technologies Corporation 20211019 0 2.64 2.69 2.57 2.68 505900 2.68 up down incorrect
AGYS.US Agilysys Inc 20211019 0 53.37 54.19 52.77 53.19 52300 53.19 down up incorrect
AHCO.US AdaptHealth Corp 20211019 0 24.775 25.76 24.69 25.21 574100 25.21 up up correct
AHPI.US Allied Healthcare Products Inc 20211019 0 6.3 6.3 6.01 6.16 95700 6.16 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20211019 0 4.4 4.44 4.26 4.33 22200 4.33 down down correct
AIHS.US Senmiao Technology Limited 20211019 0 0.649 0.683 0.636 0.661 337400 0.661 up up correct
AIKI.US AIkido Pharma Inc 20211019 0 0.82 0.87 0.82 0.86 3946100 0.86 up up correct
AIMC.US Altra Industrial Motion Corp 20211019 0 55.95 56.38 55.25 56.05 145147 55.9593 up up correct
AINV.US Apollo Investment Corporation 20211019 0 13.435 13.435 13.34 13.41 144759 13.0331 down up incorrect
AIRG.US Airgain Inc 20211019 0 10.66 11.065 10.45 10.95 181900 10.95 up up correct
AIRT.US Air T Inc 20211019 0 29.13 29.18 28.75 28.75 1300 28.75 down down correct
AIRTP.US Air T Inc 20211019 0 24.46 24.5 24.4 24.4 6400 23.9197 down up incorrect
AKAM.US Akamai Technologies Inc 20211019 0 107 108.24 106.45 107.92 1391300 107.92 up up correct
AKBA.US Akebia Therapeutics Inc 20211019 0 2.86 2.89 2.81 2.85 1276200 2.85 down down correct
AKIC.US Sports Ventures Acquisition Corp 20211019 0 9.745 9.745 9.745 9.745 0 9.745
AKICU.US Sports Ventures Acquisition Corp 20211019 0 9.92 9.92 9.92 9.92 300 9.92
AKICW.US Sports Ventures Acquisition Corp 20211019 0 0.6101 0.6101 0.6 0.61 2605 0.61 down up incorrect
AKRO.US Akero Therapeutics Inc 20211019 0 20.47 21.6 20.35 21.45 153200 21.45 up up correct
AKTS.US Akoustis Technologies Inc 20211019 0 8.46 8.47 8.2 8.24 525400 8.24 down down correct
AKTX.US Akari Therapeutics Plc 20211019 0 1.65 1.7 1.65 1.698 35200 1.698 up up correct
AKU.US Akumin Inc 20211019 0 2.06 2.06 1.87 1.9 173000 1.9 down down correct
AKUS.US Akouos Inc 20211019 0 9.56 9.999 9.5 9.8 54400 9.8 up up correct
AKYA.US Akoya Biosciences Inc 20211019 0 13.75 13.9 12.675 13.82 250300 13.82 up up correct
ALAC.US Alberton Acquisition Corporation 20211019 0 11.47 11.48 11.41 11.47 35100 11.47
ALACR.US Alberton Acquisition Corporation RT 20211019 0 0.53 0.56 0.53 0.55 71312 0.55 up up correct
ALACU.US Alberton Acquisition Corporation 20211019 0 10.21 10.21 10.21 10.21 0 10.21
ALACW.US Alberton Acquisition Corporation 20211019 0 0.36 0.3742 0.351 0.3687 24121 0.3687 up up correct
ALBO.US Albireo Pharma Inc 20211019 0 29.55 30.27 29.45 29.8 75000 29.8 up up correct
ALCO.US Alico Inc 20211019 0 34.64 35.075 34.38 34.87 17915 34.4001 up up correct
ALDX.US Aldeyra Therapeutics Inc 20211019 0 8.34 8.66 8.3 8.41 470800 8.41 up down incorrect
ALEC.US Alector Inc 20211019 0 23.29 23.42 22.66 22.81 229000 22.81 down down correct
ALF.US Alfi Inc 20211019 0 5.83 6.02 5.78 5.93 555100 5.93 up up correct
ALFIW.US Alfi Inc 20211019 0 2.85 2.97 2.65 2.65 2884 2.65 down down correct
ALGM.US Allegro MicroSystems Inc 20211019 0 31.48 32.45 31.29 32.13 663900 32.13 up up correct
ALGN.US Align Technology Inc 20211019 0 601.39 603.68 592.66 594.27 393000 594.27 down down correct
ALGS.US Aligos Therapeutics Inc 20211019 0 15.86 16 15 15.39 122300 15.39 down up incorrect
ALGT.US Allegiant Travel Company 20211019 0 187.76 191.28 186.32 187.78 164500 187.78 up up correct
ALHC.US Alignment Healthcare Inc 20211019 0 18.49 19.01 18.358 18.76 271500 18.76 up down incorrect
ALIM.US Alimera Sciences Inc 20211019 0 4.39 4.9 4.28 4.69 66100 4.69 up up correct
ALJJ.US ALJ Regional Holdings Inc 20211019 0 1.18 1.21 1.17 1.17 37000 1.17 down down correct
ALKS.US Alkermes plc 20211019 0 30.52 31.02 30.32 31.01 975500 31.01 up up correct
ALKT.US Alkami Technology Inc 20211019 0 28.06 28.9 27.83 28.69 83600 28.69 up up correct
ALLK.US Allakos Inc 20211019 0 104.23 106.5 101.85 104.57 72600 104.57 up down incorrect
ALLO.US Allogene Therapeutics Inc 20211019 0 15.89 16.27 15.48 15.74 1425200 15.74 down down correct
ALLT.US Allot Ltd 20211019 0 14.64 14.97 14.52 14.9 55600 14.9 up up correct
ALNA.US Allena Pharmaceuticals Inc 20211019 0 0.89 0.9 0.88 0.89 472000 0.89
ALNY.US Alnylam Pharmaceuticals Inc 20211019 0 203.58 207.15 201.28 206.59 259700 206.59 up up correct
ALOT.US AstroNova Inc 20211019 0 16.51 16.73 16.51 16.73 1200 16.73 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20211019 0 9.669 9.71 9.669 9.71 300 9.71 up up correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20211019 0 9.87 9.87 9.83 9.87 3011 9.87
ALPN.US Alpine Immune Sciences Inc 20211019 0 11.02 11.11 10.4 10.62 61900 10.62 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20211019 0 5.49 5.74 4.25 4.5 6147900 4.5 down down correct
ALRM.US Alarm.com Holdings Inc 20211019 0 80.67 82 80.42 81.98 62700 81.98 up up correct
ALRN.US Aileron Therapeutics Inc 20211019 0 0.96 1.01 0.96 0.971 236200 0.971 up up correct
ALRS.US Alerus Financial Corporation 20211019 0 32.1 32.37 29.41 29.89 19799 29.724 down down correct
ALT.US Altimmune Inc 20211019 0 12.26 12.63 12.01 12.39 513500 12.39 up up correct
ALTM.US Altus Midstream Company 20211019 0 89.76 90.43 86.0257 86.87 45732 84.9722 down down correct
ALTO.US Alto Ingredients Inc 20211019 0 5.63 5.75 5.57 5.73 1031800 5.73 up up correct
ALTR.US Altair Engineering Inc 20211019 0 73.59 74.76 72.75 74.24 131000 74.24 up up correct
ALTU.US Altitude Acquisition Corp 20211019 0 9.85 9.86 9.84 9.85 11300 9.85
ALTUU.US Altitude Acquisition Corp 20211019 0 10.115 10.115 10.115 10.115 300 10.115
ALTUW.US Altitude Acquisition Corp 20211019 0 0.6 0.6097 0.5811 0.59 83450 0.59 down down correct
ALVR.US AlloVir Inc 20211019 0 21.55 23.929 21.16 23.49 241500 23.49 up up correct
ALXO.US ALX Oncology Holdings Inc 20211019 0 54.94 55.87 53.775 54.14 117600 54.14 down down correct
ALYA.US Alithya Group Inc 20211019 0 2.85 2.95 2.85 2.95 20700 2.95 up down incorrect
ALZN.US Alzamend Neuro Inc. Common Stock 20211019 0 2.31 2.365 2.22 2.27 1168900 2.27 down down correct
AMAL.US Amalgamated Financial Corp 20211019 0 17.11 17.295 16.76 17.26 25585 17.1848 up up correct
AMAO.US American Acquisition Opportunity Inc 20211019 0 9.98 9.98 9.97 9.97 1300 9.97 down down correct
AMAOU.US American Acquisition Opportunity Inc 20211019 0 10.233 10.233 10.23 10.23 5000 10.23 down down correct
AMAOW.US American Acquisition Opportunity Inc 20211019 0 0.6801 0.7625 0.5902 0.7625 5411 0.7625 up up correct
AMAT.US Applied Materials Inc 20211019 0 133.33 135.34 132.61 134.6 3694274 134.3831 up up correct
AMBA.US Ambarella Inc 20211019 0 169.38 171.87 165.34 169.46 554400 169.46 up up correct
AMCX.US AMC Networks Inc 20211019 0 45.36 45.94 44.5 45.35 209900 45.35 down down correct
AMD.US Advanced Micro Devices Inc 20211019 0 116.16 117.17 114.47 116.33 39593941 116.33 up down incorrect
AMED.US Amedisys Inc 20211019 0 162.14 164.54 158.56 164.4 585500 164.4 up down incorrect
AMEH.US Apollo Medical Holdings Inc 20211019 0 72.68 73.93 69.17 69.38 361000 69.38 down down correct
AMGN.US Amgen Inc 20211019 0 204.49 206.9 203.0763 206.78 2480608 205.0584 up up correct
AMKR.US Amkor Technology Inc 20211019 0 22.6 22.7499 22.33 22.45 764882 22.4007 down down correct
AMNB.US American National Bankshares Inc 20211019 0 34.59 34.96 34.55 34.665 11137 34.4032 up down incorrect
AMOT.US Allied Motion Technologies Inc 20211019 0 33.45 33.45 32.65 33.04 11164 33.0197 down down correct
AMPG.US AmpliTech Group Inc 20211019 0 3.38 3.449 3.377 3.415 32500 3.415 up up correct
AMPGW.US AmpliTech Group Inc 20211019 0 1.31 1.33 1.26 1.33 1500 1.33 up down incorrect
AMPH.US Amphastar Pharmaceuticals Inc 20211019 0 19.07 19.25 19.07 19.11 62000 19.11 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20211019 0 63.39 65 60.6 63.79 694812 63.79 up up correct
AMRK.US A 20211019 0 69.01 70.87 66.53 67.35 68300 67.35 down down correct
AMRN.US Amarin Corporation plc 20211019 0 5.08 5.11 5.02 5.05 1398600 5.05 down down correct
AMRS.US Amyris Inc 20211019 0 13.48 13.75 13.24 13.4 1658800 13.4 down down correct
AMSC.US American Superconductor Corporation 20211019 0 16.82 17.47 16.68 17.31 160600 17.31 up up correct
AMSF.US AMERISAFE Inc 20211019 0 57.61 57.66 56.92 57.51 31187 53.6039 down up incorrect
AMST.US Amesite Inc 20211019 0 1.79 1.95 1.79 1.84 61500 1.84 up up correct
AMSWA.US American Software Inc 20211019 0 27.53 27.635 27.41 27.56 62515 27.4595 up up correct
AMTB.US Amerant Bancorp Inc 20211019 0 26.61 26.735 25.97 26.65 34783 26.6044 up down incorrect
AMTBB.US Amerant Bancorp Inc 20211019 0 24.54 24.98 24.54 24.94 11900 24.94 up up correct
AMTI.US Applied Molecular Transport Inc 20211019 0 21.52 21.98 21.02 21.4 118600 21.4 down down correct
AMTX.US Aemetis Inc 20211019 0 18.05 18.977 17.8 18.33 679700 18.33 up up correct
AMWD.US American Woodmark Corporation 20211019 0 68.76 68.93 67.83 68.08 76500 68.08 down down correct
AMYT.US Amryt Pharma plc 20211019 0 11.7 11.9 11.56 11.8 61300 11.8 up up correct
AMZN.US Amazon.com Inc 20211019 0 3434.29 3454.6899 3422 3444.1499 2386100 3444.1499 up down incorrect
ANAB.US AnaptysBio Inc 20211019 0 28.23 28.485 27.38 27.44 314900 27.44 down down correct
ANAT.US American National Group Inc 20211019 0 189.56 189.56 188.53 188.9 44967 188.0819 down down correct
ANDE.US The Andersons Inc 20211019 0 31.2 31.36 30.36 31.31 117737 31.31 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20211019 0 7.05 7.35 7.05 7.3 1500 7.3 up down incorrect
ANGI.US Angi Inc 20211019 0 12.44 13.09 12.35 12.55 1044700 12.55 up up correct
ANGN.US Angion Biomedica Corp 20211019 0 8.64 8.91 8.47 8.68 104389 8.68 up up correct
ANGO.US AngioDynamics Inc 20211019 0 27.37 28.6 27.14 27.79 245100 27.79 up up correct
ANIK.US Anika Therapeutics Inc 20211019 0 41 41.67 40.99 41.63 51700 41.63 up up correct
ANIP.US ANI Pharmaceuticals Inc 20211019 0 37.76 38.13 37.06 38.03 41953 38.03 up down incorrect
ANIX.US Anixa Biosciences Inc 20211019 0 4.29 4.46 4.25 4.43 68700 4.43 up up correct
ANNX.US Annexon Inc 20211019 0 20.67 21.28 20.315 20.97 231600 20.97 up up correct
ANPC.US AnPac Bio 20211019 0 2.978 2.978 2.7 2.825 170900 2.825 down down correct
ANSS.US ANSYS Inc 20211019 0 362.27 366.63 359.89 366.03 276500 366.03 up up correct
ANTE.US AirNet Technology Inc 20211019 0 2.43 2.58 2.34 2.43 20300 2.43
ANY.US Sphere 3D Corp 20211019 0 7.95 8.09 7.335 7.66 25850900 7.66 down down correct
ANZU.US Anzu Special Acquisition Corp I 20211019 0 9.73 9.73 9.73 9.73 0 9.73
ANZUU.US Anzu Special Acquisition Corp I 20211019 0 9.9 9.9 9.9 9.9 0 9.9
ANZUW.US Anzu Special Acquisition Corp I 20211019 0 0.6011 0.6011 0.6011 0.6011 5 0.6011
AOSL.US Alpha and Omega Semiconductor Limited 20211019 0 32.31 32.42 31.56 31.7 188500 31.7 down down correct
AOUT.US American Outdoor Brands Inc 20211019 0 24.39 24.39 23.81 24 62800 24 down down correct
APA.US APA Corporation 20211019 0 27.2801 27.57 26.71 26.86 8642758 26.7988 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20211019 0 10.03 10.05 10.03 10.05 3800 10.05 up up correct
APACW.US StoneBridge Acquisition Corporation Warrant 20211019 0 0.45 0.45 0.43 0.435 6600 0.435 down down correct
APDN.US Applied DNA Sciences Inc 20211019 0 5.62 5.94 5.56 5.79 408000 5.79 up up correct
APEI.US American Public Education Inc 20211019 0 24.67 24.8 24.29 24.5 56300 24.5 down down correct
APEN.US Apollo Endosurgery Inc 20211019 0 8.39 8.76 8.38 8.75 151600 8.75 up up correct
API.US Agora Inc 20211019 0 26.55 26.9 25.41 26 2303300 26 down down correct
APLS.US Apellis Pharmaceuticals Inc 20211019 0 33.83 34.29 33.09 33.18 564600 33.18 down down correct
APLT.US Applied Therapeutics Inc 20211019 0 16.64 17.33 16.01 16.59 43900 16.59 down up incorrect
APM.US Aptorum Group Limited 20211019 0 2.59 2.64 2.46 2.5 244300 2.5 down up incorrect
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20211019 0 9.8 9.8 9.8 9.8 0 9.8
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20211019 0 9.95 9.95 9.95 9.95 0 9.95
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20211019 0 0.6501 0.6501 0.5804 0.5804 71988 0.5804 down down correct
APOG.US Apogee Enterprises Inc 20211019 0 38.875 38.875 38 38.43 57795 38.2404 down down correct
APOP.US Cellect Biotechnology Ltd 20211019 0 15 15.052 14.62 14.95 59100 14.95 down down correct
APP.US AppLovin Corporation 20211019 0 94.04 96.85 93.05 95.66 1812300 95.66 up up correct
APPF.US AppFolio Inc 20211019 0 132.46 133.51 130.99 131.51 51400 131.51 down down correct
APPH.US AppHarvest Inc 20211019 0 5.48 5.53 5.31 5.46 1003500 5.46 down down correct
APPHW.US AppHarvest Inc 20211019 0 1.1 1.1008 1 1.07 37874 1.07 down up incorrect
APPN.US Appian Corporation 20211019 0 95 97.99 94.867 97.02 391800 97.02 up up correct
APPS.US Digital Turbine Inc 20211019 0 88 88.88 86.53 86.77 2478300 86.77 down up incorrect
APR.US Apria Inc 20211019 0 33.82 35.35 33.7 34.58 293442 34.58 up up correct
APRE.US Aprea Therapeutics Inc 20211019 0 5.21 5.34 5.16 5.22 843300 5.22 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20211019 0 9.91 9.91 9.91 9.91 100 9.91
APTO.US Aptose Biosciences Inc 20211019 0 2.25 2.3 2.14 2.18 1522200 2.18 down down correct
APTX.US Aptinyx Inc 20211019 0 2.23 2.27 2.2 2.26 131200 2.26 up up correct
APVO.US Aptevo Therapeutics Inc 20211019 0 14.85 14.93 14.35 14.44 23800 14.44 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20211019 0 2.91 3.1 2.91 2.93 14200 2.93 up down incorrect
APYX.US Apyx Medical Corporation 20211019 0 13.28 13.355 13.04 13.17 28900 13.17 down up incorrect
AQB.US AquaBounty Technologies Inc 20211019 0 3.95 4.14 3.95 4.14 706800 4.14 up up correct
AQMS.US Aqua Metals Inc 20211019 0 2.15 2.16 1.98 2.09 1014000 2.09 down up incorrect
AQST.US Aquestive Therapeutics Inc 20211019 0 4.09 4.28 4.03 4.24 384300 4.24 up up correct
ARAV.US Aravive Inc 20211019 0 3.76 3.89 3.75 3.77 34100 3.77 up up correct
ARAY.US Accuray Incorporated 20211019 0 3.81 4.03 3.81 3.97 740200 3.97 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20211019 0 8.49 8.5 8 8.08 47400 8.08 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20211019 0 0.9 0.9246 0.86 0.9246 13354 0.9246 up up correct
ARBG.US Aequi Acquisition Corp 20211019 0 9.75 9.75 9.75 9.75 3600 9.75
ARBGU.US Aequi Acquisition Corp 20211019 0 9.99 9.99 9.99 9.99 0 9.99
ARBGW.US Aequi Acquisition Corp 20211019 0 0.6 0.6299 0.6 0.6298 1651 0.6298 up down incorrect
ARBK.US Argo Blockchain plc American Depositary Shares 20211019 0 17.55 18.73 17.33 17.83 651900 17.83 up up correct
ARCB.US ArcBest Corporation 20211019 0 86.79 87.045 83.62 85.05 335848 84.9891 down down correct
ARCC.US Ares Capital Corporation 20211019 0 21.07 21.095 21 21.08 1110110 20.6607 up up correct
ARCE.US Arco Platform Limited 20211019 0 18.45 19.47 18.45 19.08 136500 19.08 up up correct
ARCT.US Arcturus Therapeutics Holdings Inc 20211019 0 45.89 47.18 44.4 45.17 349800 45.17 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20211019 0 3.39 3.63 3.37 3.54 27600 3.54 up down incorrect
ARDX.US Ardelyx Inc 20211019 0 1.01 1.05 1.01 1.05 3208200 1.05 up up correct
AREC.US American Resources Corporation 20211019 0 2.46 2.58 2.29 2.58 3311400 2.58 up down incorrect
ARGO.US PA 20211019 0 27.45 27.4627 27.3501 27.45 7136 27.45
ARGUU.US Argus Capital Corp. Unit 20211019 0 10.115 10.127 10.115 10.127 351700 10.127 up up correct
ARGX.US argenx SE 20211019 0 295 298.75 295 295.58 177100 295.58 up up correct
ARKO.US Arko Corp 20211019 0 9.76 9.76 9.53 9.67 169600 9.67 down down correct
ARKOW.US Arko Corp 20211019 0 2.03 2.03 2 2 2850 2 down down correct
ARKR.US Ark Restaurants Corp 20211019 0 15.94 16.08 15.88 16 2700 16 up up correct
ARLP.US Alliance Resource Partners L.P 20211019 0 12.839 12.9 11.7 11.93 1357256 11.7293 down down correct
ARNA.US Arena Pharmaceuticals Inc 20211019 0 61.39 61.4 59.77 60.94 586500 60.94 down down correct
AROW.US Arrow Financial Corporation 20211019 0 35.92 35.92 35.33 35.61 9385 35.3416 down down correct
ARQQ.US Arqit Quantum Inc 20211019 0 14.63 17.3 14.48 15.56 1603000 15.56 up down incorrect
ARQQW.US Arqit Quantum Inc. Warrants 20211019 0 2.17 2.64 2.17 2.5499 519848 2.5499 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20211019 0 20.98 22.3 20.75 21.98 68000 21.98 up up correct
ARRW.US Arrowroot Acquisition Corp 20211019 0 9.7 9.7 9.7 9.7 200 9.7
ARRWU.US Arrowroot Acquisition Corp 20211019 0 9.93 9.95 9.93 9.95 1800 9.95 up up correct
ARRWW.US Arrowroot Acquisition Corp 20211019 0 0.53 0.6095 0.53 0.6095 1064 0.6095 up up correct
ARRY.US Array Technologies Inc 20211019 0 19.59 21.005 19.41 20.41 3645800 20.41 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20211019 0 9.85 9.88 9.85 9.88 359700 9.88 up up correct
ARTAU.US Artisan Acquisition Corp 20211019 0 10.01 10.2 10.01 10.16 64200 10.16 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20211019 0 1.05 1.05 0.8506 0.9499 20590 0.9499 down down correct
ARTEU.US Artemis Strategic Investment Corp 20211019 0 10.02 10.02 10.01 10.02 172100 10.02
ARTL.US Artelo Biosciences Inc 20211019 0 0.76 0.798 0.733 0.78 500100 0.78 up up correct
ARTLW.US Artelo Biosciences Inc 20211019 0 0.205 0.205 0.205 0.205 349 0.205
ARTNA.US Artesian Resources Corporation 20211019 0 38.38 38.84 38.08 38.78 14220 38.5257 up up correct
ARTW.US Art's 20211019 0 3.52 3.56 3.42 3.46 10000 3.46 down down correct
ARVL.US Arrival 20211019 0 14.71 15.28 14.43 15.22 927100 15.22 up up correct
ARVN.US Arvinas Inc 20211019 0 82.39 83.23 81.04 82.78 285000 82.78 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20211019 0 66.73 67.61 66.18 67.07 272200 67.07 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20211019 0 9.93 9.98 9.92 9.95 140800 9.95 up down incorrect
ARYE.US ARYA Sciences Acquisition Corp V 20211019 0 9.8 9.85 9.8 9.8 1200 9.8
ASAX.US Astrea Acquisition Corp 20211019 0 9.86 9.86 9.85 9.85 3400 9.85 down up incorrect
ASAXU.US Astrea Acquisition Corp 20211019 0 10.17 10.17 10.17 10.17 0 10.17
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20211019 0 23.23 23.23 23.23 23.23 0 21.8276
ASLE.US AerSale Corporation 20211019 0 18.29 18.79 18.285 18.75 214600 18.75 up up correct
ASLEW.US AerSale Corporation 20211019 0 7.89 8.17 7.55 7.87 175464 7.87 down up incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20211019 0 1.59 1.62 1.59 1.61 320900 1.61 up up correct
ASMB.US Assembly Biosciences Inc 20211019 0 3.22 3.255 3.195 3.25 348265 3.25 up up correct
ASML.US ASML Holding N.V 20211019 0 788.18 801.62 786.3 800.96 956612 798.8924 up up correct
ASO.US Academy Sports and Outdoors Inc 20211019 0 41.83 42.28 40.6 40.86 1248766 40.86 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20211019 0 9.79 9.79 9.79 9.79 212500 9.79
ASPAU.US Abri SPAC I Inc Unit 20211019 0 10.2 10.2 10.2 10.2 100 10.2
ASPAW.US ABRI SPAC I INC. Warrant 20211019 0 0.4102 0.4102 0.4102 0.4102 490 0.4102
ASPC.US Alpha Capital Acquisition Company 20211019 0 9.7 9.75 9.7 9.75 6920 9.75 up up correct
ASPCU.US Alpha Capital Acquisition Company 20211019 0 9.93 9.98 9.93 9.98 3300 9.98 up down incorrect
ASPCW.US Alpha Capital Acquisition Company 20211019 0 0.535 0.535 0.535 0.535 310 0.535
ASPS.US Altisource Portfolio Solutions S.A 20211019 0 13.82 14.18 13.75 13.95 49500 13.95 up up correct
ASPU.US Aspen Group Inc 20211019 0 5.54 5.567 5.434 5.52 56400 5.52 down down correct
ASRT.US Assertio Holdings Inc 20211019 0 1 1.01 1 1.01 169900 1.01 up up correct
ASRV.US AmeriServ Financial Inc 20211019 0 3.94 3.941 3.898 3.93 13292 3.9051 down down correct
ASTC.US Astrotech Corporation 20211019 0 0.99 1 0.97 0.99 278100 0.99
ASTE.US Astec Industries Inc 20211019 0 50.71 51.69 50.29 51.59 122886 51.5069 up down incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20211019 0 11.27 11.5 11.16 11.25 309700 11.25 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20211019 0 3 3.45 3 3.08 338893 3.08 up up correct
ASTR.US Astra Space Inc 20211019 0 9.34 9.42 9.08 9.37 2108600 9.37 up up correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20211019 0 2.5 2.66 2.45 2.655 82942 2.655 up up correct
ASTS.US AST SpaceMobile Inc 20211019 0 10.44 10.66 10.31 10.34 557400 10.34 down down correct
ASTSW.US AST SpaceMobile Inc 20211019 0 3.886 3.98 3.79 3.79 57964 3.79 down down correct
ASUR.US Asure Software Inc 20211019 0 9 9.09 8.98 9.05 34364 9.05 up up correct
ASYS.US Amtech Systems Inc 20211019 0 11.95 12.2 11.74 12.03 31400 12.03 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20211019 0 14.39 14.68 13.757 14.66 347600 14.66 up up correct
ATAX.US America First Multifamily Investors L.P 20211019 0 6.49 6.49 6.38 6.43 102633 6.2506 down down correct
ATCOL.US Atlas Corp 20211019 0 26.4 26.4 26.4 26.4 0 26.4
ATCX.US Atlas Technical Consultants Inc 20211019 0 9.61 9.98 9.55 9.83 52600 9.83 up up correct
ATEC.US Alphatec Holdings Inc 20211019 0 12.01 12.49 11.78 12.35 487500 12.35 up up correct
ATER.US Aterian Inc 20211019 0 8.2 9.66 8.11 9.1 30232300 9.1 up up correct
ATEX.US Anterix Inc 20211019 0 59.94 61.04 59.23 60.8 30300 60.8 up up correct
ATHA.US Athira Pharma Inc 20211019 0 9.6 9.66 9.495 9.57 148800 9.57 down down correct
ATHE.US Alterity Therapeutics Limited 20211019 0 1.33 1.34 1.31 1.34 154100 1.34 up down incorrect
ATHX.US Athersys Inc 20211019 0 1.25 1.31 1.25 1.31 471000 1.31 up up correct
ATIF.US ATIF Holdings Limited 20211019 0 4.2 4.21 4.01 4.08 87500 4.08 down down correct
ATLC.US Atlanticus Holdings Corporation 20211019 0 68.38 68.95 64.28 65.68 123200 65.68 down down correct
ATLCP.US Atlanticus Holdings Corporation 20211019 0 24.9 24.9 24.7 24.71 29800 24.241 down up incorrect
ATLO.US Ames National Corporation 20211019 0 23.52 23.73 23.52 23.55 8874 23.3026 up down incorrect
ATMH.US All Things Mobile Analytic Inc 20211019 0 0.134 0.134 0.134 0.134 0 0.134
ATNF.US 180 Life Sciences Corp 20211019 0 5.8 6.18 5.701 6 677800 6 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20211019 0 1.02 1.1199 1.01 1.1 24951 1.1 up down incorrect
ATNI.US ATN International Inc 20211019 0 46.86 46.86 45.95 46.17 9565 45.9753 down up incorrect
ATNX.US Athenex Inc 20211019 0 2.65 2.77 2.61 2.74 718800 2.74 up up correct
ATOM.US Atomera Incorporated 20211019 0 24.64 25.46 24.3 24.91 283900 24.91 up up correct
ATOS.US Atossa Therapeutics Inc 20211019 0 2.79 2.92 2.79 2.9 4119200 2.9 up up correct
ATRA.US Atara Biotherapeutics Inc 20211019 0 14.67 15.17 14.41 15.13 842800 15.13 up up correct
ATRC.US AtriCure Inc 20211019 0 72.16 72.91 70.91 71.97 138500 71.97 down down correct
ATRI.US Atrion Corporation 20211019 0 686.11 686.11 686.11 686.11 843 684.2314
ATRO.US Astronics Corporation 20211019 0 13.81 13.87 13.52 13.8 86100 13.8 down up incorrect
ATRS.US Antares Pharma Inc 20211019 0 3.54 3.61 3.53 3.6 350400 3.6 up up correct
ATSG.US Air Transport Services Group Inc 20211019 0 24.07 24.58 23.68 23.88 331300 23.88 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20211019 0 9.78 9.78 9.78 9.78 200 9.78
ATSPU.US Archimedes Tech SPAC Partners Co 20211019 0 9.93 9.93 9.93 9.93 0 9.93
ATSPW.US Archimedes Tech SPAC Partners Co 20211019 0 0.7101 0.7101 0.6999 0.7 44027 0.7 down down correct
ATVC.US Tribe Capital Growth Corp I 20211019 0 9.72 9.75 9.7 9.71 101200 9.71 down down correct
ATVCU.US Tribe Capital Growth Corp I 20211019 0 9.94 9.94 9.91 9.91 1500 9.91 down down correct
ATVCW.US Tribe Capital Growth Corp I 20211019 0 0.923 0.94 0.8911 0.8911 13320 0.8911 down down correct
ATVI.US Activision Blizzard Inc 20211019 0 76.77 77.2 75.95 77.18 4238500 77.18 up down incorrect
ATXI.US Avenue Therapeutics Inc 20211019 0 1.25 1.28 1.25 1.28 30000 1.28 up up correct
ATXS.US Astria Therapeutics Inc 20211019 0 6.53 6.7 6.399 6.53 73200 6.53
ATY.US AcuityAds Holdings Inc. Common Shares 20211019 0 7.08 7.24 6.93 7.2 210400 7.2 up up correct
AUB.US Atlantic Union Bankshares Corporation 20211019 0 36.99 37.1 36.41 36.86 179871 36.5804 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20211019 0 27.86 28.22 27.73 27.75 10000 27.324 down down correct
AUBN.US Auburn National Bancorporation Inc 20211019 0 33.75 34.065 33.51 33.51 4146 33.2546 down down correct
AUDC.US AudioCodes Ltd 20211019 0 35.41 35.96 35.4 35.72 56800 35.72 up up correct
AUGX.US Augmedix Inc. Common Stock 20211019 0 5.52 5.52 5.52 5.52 0 5.52
AUID.US Ipsidy Inc. Common Stock 20211019 0 12.44 12.83 12.004 12.83 47800 12.83 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20211019 0 19.81 20.69 19.81 19.93 1619900 19.93 up up correct
AUR.US Aurora Innovation Inc 20211019 0 9.97 9.98 9.97 9.97 2042900 9.97
AURC.US Aurora Acquisition Corp 20211019 0 9.989 10 9.97 9.98 55100 9.98 down down correct
AURCU.US Aurora Acquisition Corp 20211019 0 10.32 10.32 10.32 10.32 100 10.32
AURCW.US Aurora Acquisition Corp 20211019 0 1.58 1.68 1.58 1.59 818526 1.59 up up correct
AUTL.US Autolus Therapeutics plc 20211019 0 5.88 6.02 5.88 5.97 179300 5.97 up up correct
AUTO.US AutoWeb Inc 20211019 0 3.01 3.05 2.9 3 33600 3 down down correct
AUUD.US Auddia Inc 20211019 0 2.47 2.56 2.43 2.52 102200 2.52 up up correct
AUUDW.US Auddia Inc 20211019 0 0.7003 0.8399 0.7003 0.7202 3697 0.7202 up up correct
AUVI.US Applied UV Inc 20211019 0 5.36 5.8 5.36 5.78 87900 5.78 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20211019 0 25.953 26 25.8 26 2000 25.5574 up up correct
AVACU.US Avalon Acquisition Inc Unit 20211019 0 10.03 10.03 10.02 10.02 10500 10.02 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20211019 0 6.48 6.945 6.45 6.91 1025300 6.91 up up correct
AVAV.US AeroVironment Inc 20211019 0 91.29 92.63 90.7 92.58 75700 92.58 up up correct
AVCO.US Avalon GloboCare Corp 20211019 0 0.98 1.01 0.96 0.971 76900 0.971 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20211019 0 2.36 2.47 2.286 2.33 114800 2.33 down down correct
AVCTW.US AVCTW 20211019 0 0.25 0.2675 0.234 0.2649 75807 0.2649 up up correct
AVDL.US Avadel Pharmaceuticals plc 20211019 0 8.71 8.81 8.24 8.46 1589500 8.46 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20211019 0 24.54 24.63 23.11 23.6 4962724 23.6 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20211019 0 6.34 6.55 6.26 6.51 150500 6.51 up up correct
AVGO.US Broadcom Inc 20211019 0 504.32 510.87 501.77 510.39 1638306 507.1458 up up correct
AVGOP.US Broadcom Inc 20211019 0 1598.0601 1598.0601 1598.0601 1598.0601 1600 1581.6963
AVGR.US Avinger Inc 20211019 0 0.75 0.77 0.75 0.755 348300 0.755 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20211019 0 10.07 10.08 10.06 10.08 4200 10.08 up up correct
AVID.US Avid Technology Inc 20211019 0 29.1 29.99 28.97 29.43 232300 29.43 up down incorrect
AVIR.US Atea Pharmaceuticals Inc 20211019 0 11.2 16.63 10.76 13.82 129166898 13.82 up up correct
AVNW.US Aviat Networks Inc 20211019 0 30.48 30.99 29.7 30.3 163900 30.3 down up incorrect
AVO.US Mission Produce Inc 20211019 0 18.82 18.85 18.44 18.81 107356 18.81 down down correct
AVPT.US Avepoint Inc 20211019 0 8.58 8.68 8.445 8.63 365300 8.63 up up correct
AVPTW.US AVPTW 20211019 0 1.97 1.9705 1.87 1.95 29302 1.95 down down correct
AVRO.US AVROBIO Inc 20211019 0 5.6 5.81 5.57 5.67 150700 5.67 up down incorrect
AVT.US Avnet Inc 20211019 0 37.93 38.03 37.48 38 428194 37.7548 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20211019 0 15.71 16.59 14.08 14.27 211300 14.27 down down correct
AVTX.US Avalo Therapeutics Inc 20211019 0 2.2 2.25 2.17 2.24 300700 2.24 up up correct
AVXL.US Anavex Life Sciences Corp 20211019 0 17.94 18.325 17.82 18 690800 18 up down incorrect
AWH.US Aspira Women's Health Inc 20211019 0 3.06 3.2 3.04 3.18 208400 3.18 up up correct
AWRE.US Aware Inc 20211019 0 3.87 4.06 3.87 3.98 31700 3.98 up up correct
AXAS.US Abraxas Petroleum Corporation 20211019 0 1.85 1.86 1.75 1.8 23900 1.8 down down correct
AXDX.US Accelerate Diagnostics Inc 20211019 0 6.36 6.56 6.3 6.49 191600 6.49 up up correct
AXGN.US AxoGen Inc 20211019 0 13.92 14.5 13.78 14.34 165557 14.34 up down incorrect
AXLA.US Axcella Health Inc 20211019 0 2.78 2.86 2.78 2.81 17900 2.81 up up correct
AXNX.US Axonics Inc 20211019 0 66 67.67 64.84 66.31 317000 66.31 up up correct
AXON.US Axon Enterprise Inc 20211019 0 183.03 185.86 181.08 185.27 295600 185.27 up up correct
AXSM.US Axsome Therapeutics Inc 20211019 0 41.16 41.89 39.82 40.18 565000 40.18 down up incorrect
AXTI.US AXT Inc 20211019 0 8.45 8.54 8.28 8.5 105800 8.5 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20211019 0 35.78 36.6 35.75 36.57 367318 36.1595 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20211019 0 9.7 10.108 9.475 9.602 14800 9.602 down down correct
AYRO.US Ayro Inc 20211019 0 2.92 2.99 2.84 2.97 468883 2.97 up up correct
AYTU.US Aytu Biopharma Inc 20211019 0 2.54 2.62 2.53 2.61 201000 2.61 up up correct
AZN.US AstraZeneca PLC 20211019 0 59.56 60.49 59.51 60.17 3404200 60.17 up up correct
AZPN.US Aspen Technology Inc 20211019 0 166.08 166.37 163.2 163.46 570200 163.46 down down correct
AZRX.US AzurRx BioPharma Inc 20211019 0 2.9 2.94 2.76 2.81 492929 2.81 down up incorrect
AZYO.US Aziyo Biologics Inc 20211019 0 5.56 5.59 5.38 5.57 13000 5.57 up up correct
BAND.US Bandwidth Inc 20211019 0 90.96 91.9 88.59 89.1 410200 89.1 down down correct
BANF.US BancFirst Corporation 20211019 0 63.24 63.38 62.735 63.11 111347 62.7899 down down correct
BANR.US Banner Corporation 20211019 0 57.2 57.33 56.38 56.81 111800 56.4067 down down correct
BANX.US StoneCastle Financial Corp 20211019 0 22.35 22.375 22.25 22.25 4368 21.7789 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20211019 0 1.71 1.71 1.61 1.67 128800 1.67 down down correct
BASE.US Couchbase Inc. Common Stock 20211019 0 36.26 37.84 35.679 36.79 280800 36.79 up down incorrect
BATRA.US The Liberty Braves Group 20211019 0 27.61 27.8 27.48 27.65 36800 27.65 up up correct
BATRK.US The Liberty Braves Group 20211019 0 27 27.2 26.87 26.96 50700 26.96 down down correct
BBBY.US Bed Bath & Beyond Inc 20211019 0 14.66 14.91 14.22 14.5 5719100 14.5 down down correct
BBCP.US Concrete Pumping Holdings Inc 20211019 0 8.73 8.8 8.62 8.77 76300 8.77 up up correct
BBGI.US Beasley Broadcast Group Inc 20211019 0 2.48 2.51 2.47 2.49 14600 2.49 up up correct
BBI.US Brickell Biotech Inc 20211019 0 0.56 0.57 0.54 0.56 816900 0.56
BBIG.US Vinco Ventures Inc 20211019 0 8.31 8.32 7.48 7.78 53131700 7.78 down up incorrect
BBIO.US BridgeBio Pharma Inc 20211019 0 48.03 48.89 47.04 47.17 377400 47.17 down down correct
BBLG.US Bone Biologics Corp Common Stock 20211019 0 4.56 4.58 4.5 4.54 45000 4.54 down down correct
BBLGW.US Bone Biologics Corp Warrants 20211019 0 1.11 1.126 0.995 1.04 32100 1.04 down down correct
BBQ.US BBQ Holdings Inc 20211019 0 14.59 14.85 14.15 14.69 9800 14.69 up up correct
BBSI.US Barrett Business Services Inc 20211019 0 80.57 81 79.5 80.95 31851 80.6335 up up correct
BCAB.US BioAtla Inc 20211019 0 27.01 28.12 27.01 27.2 186700 27.2 up up correct
BCAC.US Brookline Capital Acquisition Corp 20211019 0 9.92 9.935 9.92 9.92 2100 9.92
BCACW.US Brookline Capital Acquisition Corp 20211019 0 0.611 0.62 0.601 0.62 4500 0.62 up up correct
BCBP.US BCB Bancorp Inc 20211019 0 15.05 15.05 14.79 14.93 26156 14.7743 down down correct
BCDA.US BioCardia Inc 20211019 0 2.91 2.98 2.9 2.96 25900 2.96 up up correct
BCEL.US Atreca Inc 20211019 0 5.29 5.375 5.08 5.15 388200 5.15 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20211019 0 3.11 3.17 3.06 3.14 88912 3.14 up up correct
BCML.US BayCom Corp 20211019 0 18.44 18.44 18.36 18.4 4500 18.4 down down correct
BCOR.US Blucora Inc 20211019 0 16.68 16.75 16.52 16.58 204800 16.58 down down correct
BCOV.US Brightcove Inc 20211019 0 12.13 12.22 12 12.02 86900 12.02 down up incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20211019 0 11.06 11.06 11.06 11.06 500 11.06
BCPC.US Balchem Corporation 20211019 0 153 153.99 152.02 153.21 41161 152.6129 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20211019 0 15 15.28 14.76 15.04 1870100 15.04 up down incorrect
BCTX.US BriaCell Therapeutics Corp 20211019 0 7.97 7.9999 7.74 7.85 505825 7.85 down down correct
BCTXW.US BriaCell Therapeutics Corp 20211019 0 4.8 4.8 4.5 4.64 19750 4.64 down down correct
BCYC.US Bicycle Therapeutics plc 20211019 0 57.93 58.57 56.25 57.62 295000 57.62 down down correct
BCYPU.US Big Cypress Acquisition Corp 20211019 0 11.2 11.2 10.5 10.5 2890 10.5 down down correct
BDREX.US BDREX 20211019 0 2.19 2.19 2.19 2.19 0 1.315
BDRWX.US BDRWX 20211019 0 2.18 2.18 2.18 2.18 0 1.301
BDSI.US BioDelivery Sciences International Inc 20211019 0 4.08 4.19 4.04 4.13 841700 4.13 up up correct
BDSX.US Biodesix Inc 20211019 0 7.3 7.6 7.15 7.51 24600 7.51 up up correct
BDTX.US Black Diamond Therapeutics Inc 20211019 0 7.74 7.98 7.74 7.9 124635 7.9 up up correct
BEAM.US Beam Therapeutics Inc 20211019 0 92.84 96.37 91.02 94.35 337200 94.35 up up correct
BECN.US Beacon Roofing Supply Inc 20211019 0 53.21 53.67 51.13 51.92 351200 51.92 down down correct
BEEM.US Beam Global 20211019 0 29.04 29.75 28.523 28.9 118700 28.9 down down correct
BEEMW.US Beam Global 20211019 0 21.43 21.43 21.43 21.43 116 21.43
BELFA.US Bel Fuse Inc 20211019 0 13.69 13.69 13.69 13.69 300 13.69
BELFB.US Bel Fuse Inc 20211019 0 12.26 12.45 12.02 12.17 78900 12.17 down down correct
BENE.US Benessere Capital Acquisition Corp 20211019 0 10.11 10.12 10.11 10.11 69200 10.11
BENER.US Benessere Capital Acquisition Corp 20211019 0 0.432 0.432 0.38 0.381 7700 0.381 down down correct
BENEU.US Benessere Capital Acquisition Corp 20211019 0 10.9 10.9 10.9 10.9 0 10.9
BENEW.US Benessere Capital Acquisition Corp 20211019 0 0.5246 0.5246 0.4913 0.52 16649 0.52 down down correct
BFC.US Bank First Corporation 20211019 0 69.65 69.7725 69.495 69.69 3195 69.4679 up up correct
BFI.US BurgerFi International Inc 20211019 0 9.21 9.21 8.72 8.77 98700 8.77 down down correct
BFIIW.US BurgerFi International LLC 20211019 0 1.68 1.72 1.5 1.5 56395 1.5 down down correct
BFIN.US BankFinancial Corporation 20211019 0 11.57 11.58 11.38 11.49 24159 11.3872 down down correct
BFRA.US Biofrontera AG 20211019 0 5.3 5.39 5.26 5.35 10600 5.35 up down incorrect
BFST.US Business First Bancshares Inc 20211019 0 25.26 25.79 25.13 25.3 15440 25.1948 up down incorrect
BGCP.US BGC Partners Inc 20211019 0 5.57 5.57 5.45 5.48 1335263 5.4682 down down correct
BGFDX.US BGFDX 20211019 0 24.14 24.14 24.14 24.14 0 24.14
BGFLX.US BGFLX 20211019 0 24.11 24.11 24.11 24.11 0 24.11
BGFTX.US BGFTX 20211019 0 24.06 24.06 24.06 24.06 0 24.06
BGFV.US Big 5 Sporting Goods Corporation 20211019 0 24.73 24.74 23.84 23.9 563525 22.9879 down down correct
BGFVX.US BGFVX 20211019 0 25.13 25.13 25.13 25.13 0 25.13
BGNE.US BeiGene Ltd 20211019 0 360.93 379.36 360.46 376 183400 376 up up correct
BGRY.US Berkshire Grey Inc 20211019 0 5.64 5.84 5.56 5.81 276100 5.81 up up correct
BGRYW.US Berkshire Grey Inc 20211019 0 1.1 1.13 1.05 1.05 43350 1.05 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20211019 0 9.93 9.95 9.93 9.94 2800 9.94 up down incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20211019 0 0.56 0.6 0.56 0.576 250200 0.576 up up correct
BHF.US Brighthouse Financial Inc 20211019 0 50.57 50.71 49.99 50.66 325000 50.66 up up correct
BHFAL.US Brighthouse Financial Inc 20211019 0 26.83 26.88 26.68 26.85 12878 26.4527 up up correct
BHFAN.US Brighthouse Financial Inc 20211019 0 26.79 26.828 26.4 26.43 40125 26.0907 down down correct
BHFAO.US Brighthouse Financial Inc 20211019 0 28.35 28.44 28.04 28.25 23076 27.8191 down down correct
BHFAP.US Brighthouse Financial Inc 20211019 0 27.26 27.26 26.804 27.07 26966 26.6602 down down correct
BHSE.US Bull Horn Holdings Corp 20211019 0 9.973 9.973 9.971 9.971 1100 9.971 down down correct
BHSEU.US Bull Horn Holdings Corp 20211019 0 10.26 10.27 10.17 10.27 3000 10.27 up up correct
BHSEW.US Bull Horn Holdings Corp 20211019 0 0.32 0.3699 0.32 0.3699 40348 0.3699 up up correct
BHTG.US BioHiTech Global Inc 20211019 0 1.34 1.35 1.29 1.32 76800 1.32 down down correct
BIDU.US Baidu Inc 20211019 0 172.27 179.11 171.18 179 5743500 179 up up correct
BIGC.US BigCommerce Holdings Inc 20211019 0 55.91 56.34 54.76 55 1157000 55 down down correct
BIIB.US Biogen Inc 20211019 0 270 271.66 266.3 268.13 1801700 268.13 down down correct
BILI.US Bilibili Inc 20211019 0 78.211 81.49 77.9 80.76 6879000 80.76 up up correct
BIMI.US BIMI International Medical Inc 20211019 0 0.59 0.6 0.57 0.58 170900 0.58 down up incorrect
BIOC.US Biocept Inc 20211019 0 3.79 3.94 3.77 3.9 123900 3.9 up up correct
BIOL.US BIOLASE Inc 20211019 0 0.58 0.61 0.57 0.6 1359100 0.6 up up correct
BIOTU.US Biotech Acquisition Company 20211019 0 10.03 10.09 10.03 10.05 800 10.05 up up correct
BIOTW.US Biotech Acquisition Company 20211019 0 0.6 0.6299 0.5901 0.5901 50050 0.5901 down up incorrect
BIOX.US Bioceres Crop Solutions Corp 20211019 0 13.18 13.6 12.95 13.3 17600 13.3 up down incorrect
BITF.US Bitfarms Ltd. Common Stock 20211019 0 5.71 5.839 5.27 5.68 8994900 5.68 down down correct
BIVI.US BioVie Inc 20211019 0 5.78 6.1 5.71 5.98 42600 5.98 up up correct
BJRI.US BJ's Restaurants Inc 20211019 0 37.68 38.33 36.68 37.67 316500 37.67 down down correct
BKCC.US BlackRock Capital Investment Corporation 20211019 0 4.21 4.24 4.2001 4.21 222167 4.1125
BKEP.US Blueknight Energy Partners L.P 20211019 0 3.41 3.43 3.34 3.37 50282 3.3289 down down correct
BKEPP.US Blueknight Energy Partners L.P 20211019 0 8.29 8.3 8.2302 8.3 3520 8.1213 up up correct
BKNG.US Booking Holdings Inc 20211019 0 2502.52 2503.26 2455.78 2463.1001 274600 2463.1001 down down correct
BKR.US Baker Hughes Company 20211019 0 27.11 27.17 26.56 26.87 12607955 26.6772 down down correct
BKSC.US Bank of South Carolina Corporation 20211019 0 20.2687 20.2687 20 20.25 1061 20.0816 down down correct
BKYI.US BIO 20211019 0 3.2 3.26 3.14 3.15 41100 3.15 down down correct
BL.US BlackLine Inc 20211019 0 124.97 126.13 123.67 123.88 247400 123.88 down down correct
BLBD.US Blue Bird Corporation 20211019 0 19.82 19.9 19.37 19.82 35300 19.82
BLBX.US Blackboxstocks Inc. Common Stock 20211019 0 6.734 7 6.5 7 700 7 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20211019 0 2.5 2.5 2.22 2.26 485700 2.26 down down correct
BLCT.US BlueCity Holdings Limited 20211019 0 2.97 3.26 2.97 3.08 145700 3.08 up up correct
BLDE.US Blade Air Mobility Inc 20211019 0 10.04 10.52 9.92 10.42 810900 10.42 up up correct
BLDEW.US Blade Air Mobility Inc 20211019 0 2.75 2.85 2.69 2.8 19937 2.8 up up correct
BLDP.US Ballard Power Systems Inc 20211019 0 15.93 16.74 15.75 16.66 4236700 16.66 up up correct
BLFS.US BioLife Solutions Inc 20211019 0 42.39 42.87 41.73 42.07 221700 42.07 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20211019 0 13.91 14 13.83 13.99 144800 13.99 up up correct
BLI.US Berkeley Lights Inc 20211019 0 24.6 26.29 24.58 25.74 1120600 25.74 up up correct
BLIN.US Bridgeline Digital Inc 20211019 0 3.94 3.94 3.81 3.93 280600 3.93 down down correct
BLKB.US Blackbaud Inc 20211019 0 74.48 75.35 72.91 74.4 78500 74.4 down down correct
BLMN.US Bloomin' Brands Inc 20211019 0 23.42 23.53 22.98 23.01 935000 23.01 down up incorrect
BLNGU.US Belong Acquisition Corp. Units 20211019 0 9.93 9.95 9.9 9.95 4200 9.95 up down incorrect
BLNGW.US Belong Acquisition Corp. Warrant 20211019 0 0.5174 0.5174 0.5173 0.5173 567 0.5173 down down correct
BLNK.US Blink Charging Co 20211019 0 28.95 29.6 28.615 29.05 1457400 29.05 up up correct
BLNKW.US BLNKW 20211019 0 24.65 24.72 24.65 24.72 686 24.72 up up correct
BLPH.US Bellerophon Therapeutics Inc 20211019 0 4.08 4.08 3.92 4.015 13800 4.015 down up incorrect
BLRX.US BioLineRx Ltd 20211019 0 2.93 2.94 2.88 2.9 190400 2.9 down down correct
BLSA.US BCLS Acquisition Corp 20211019 0 9.9 9.93 9.88 9.88 24900 9.88 down up incorrect
BLTS.US Bright Lights Acquisition Corp 20211019 0 9.72 9.72 9.72 9.72 400 9.72
BLTSU.US Bright Lights Acquisition Corp 20211019 0 10.08 10.08 10.08 10.08 200 10.08
BLTSW.US Bright Lights Acquisition Corp 20211019 0 0.8 0.842 0.72 0.842 3850 0.842 up up correct
BLU.US BELLUS Health Inc 20211019 0 6.3 6.42 6.02 6.1 466400 6.1 down down correct
BLUCX.US Bluestone Community Development Fund 20211019 0 9.99 9.99 9.99 9.99 0 9.99
BLUE.US bluebird bio Inc 20211019 0 21.1895 21.7692 21.0595 21.4793 1130973 13.9115 up up correct
BMAC.US UN 20211019 0 10.07 10.07 10.05 10.07 275367 10.07
BMAQU.US Blockchain Moon Acquisition Corp. Units 20211019 0 10.1 10.13 10.09 10.13 3055232 10.13 up up correct
BMBL.US Bumble Inc 20211019 0 51.23 52.38 50.63 51.52 858600 51.52 up up correct
BMEA.US Biomea Fusion Inc 20211019 0 11.34 11.75 11.34 11.74 37100 11.74 up up correct
BMRA.US Biomerica Inc 20211019 0 5.98 6.1 5.32 5.5 1306306 5.5 down down correct
BMRC.US Bank of Marin Bancorp 20211019 0 37.71 37.82 37.057 37.81 29326 37.5753 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20211019 0 74.4 75.5 73.92 74.14 1505700 74.14 down down correct
BMTC.US Bryn Mawr Bank Corporation 20211019 0 48.74 48.74 48.01 48.63 35862 48.3373 down down correct
BNFT.US Benefitfocus Inc 20211019 0 11.15 11.36 11.04 11.18 131100 11.18 up up correct
BNGO.US Bionano Genomics Inc 20211019 0 5.28 5.3 5.17 5.27 4693400 5.27 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20211019 0 2.1899 2.19 2.08 2.09 5305 2.09 down up incorrect
BNIXU.US Bannix Acquisition Corp Unit 20211019 0 10.27 10.27 10.26 10.26 15000 10.26 down down correct
BNNRU.US Banner Acquisition Corp Unit 20211019 0 9.99 9.99 9.99 9.99 1300 9.99
BNR.US Burning Rock Biotech Limited 20211019 0 14.49 15 14.15 14.62 205000 14.62 up up correct
BNSO.US Bonso Electronics International Inc 20211019 0 5.78 5.8 5.61 5.79 6200 5.79 up up correct
BNTC.US Benitec Biopharma Inc 20211019 0 3.57 3.75 3.52 3.68 36600 3.68 up up correct
BNTX.US BioNTech SE 20211019 0 273 282 262 262.85 3854500 262.85 down down correct
BOKF.US BOK Financial Corporation 20211019 0 95.09 95.09 91.78 94.87 135027 94.4104 down down correct
BOLT.US Bolt Biotherapeutics Inc 20211019 0 12.76 13 12.51 12.74 75734 12.74 down down correct
BOMN.US Boston Omaha Corporation 20211019 0 36.58 37.216 34.47 36.02 174100 36.02 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20211019 0 6.12 7.73 6.11 6.86 261000 6.86 up up correct
BOOM.US DMC Global Inc 20211019 0 38.26 39.79 37.29 39.06 132100 39.06 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20211019 0 3.24 3.24 3.05 3.13 18100 3.13 down down correct
BOTJ.US Bank of the James Financial Group Inc 20211019 0 14.31 14.65 13.99 14.1 13112 14.0389 down up incorrect
BOXL.US Boxlight Corporation 20211019 0 2.13 2.18 2.13 2.16 816400 2.16 up up correct
BPMC.US Blueprint Medicines Corporation 20211019 0 100 102.69 98.56 102.52 660800 102.52 up up correct
BPOP.US Popular Inc 20211019 0 80.07 80.525 79.28 80.2 395363 79.7361 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20211019 0 25.5337 25.78 25.33 25.69 3435 25.5615 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20211019 0 25.15 25.19 25.14 25.15 1900 25.15
BPRN.US The Bank of Princeton 20211019 0 29.75 29.75 29.66 29.75 2703 29.5733
BPTH.US Bio 20211019 0 5.02 5.17 5.02 5.1 51000 5.1 up up correct
BPTS.US Biophytis SA 20211019 0 6.93 6.93 6.93 6.93 0 6.93
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20211019 0 25.21 25.32 25.12 25.15 117200 24.759 down down correct
BPYPN.US Brookfield Property Partners L.P 20211019 0 24.2 24.35 24.2 24.35 29600 23.9835 up up correct
BPYPO.US Brookfield Property Partners L.P 20211019 0 25.99 26.05 25.78 25.78 5400 25.376 down down correct
BPYPP.US Brookfield Property Partners L.P 20211019 0 25.56 25.59 25.49 25.55 7300 25.1468 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20211019 0 9.13 9.33 8.97 9.23 48500 9.23 up up correct
BRCN.US Burcon NutraScience Corporation 20211019 0 1.46 1.57 1.46 1.49 38800 1.49 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20211019 0 10.13 10.13 10.13 10.13 0 10.13
BREZR.US Breeze Holdings Acquisition Corp 20211019 0 0.21 0.2103 0.1965 0.2052 20485 0.2052 down down correct
BREZW.US Breeze Holdings Acquisition Corp 20211019 0 0.4661 0.4801 0.4527 0.4558 95980 0.4558 down down correct
BRID.US Bridgford Foods Corporation 20211019 0 12.44 12.44 12.44 12.44 0 12.44
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20211019 0 9.7 9.71 9.66 9.705 141400 9.705 up down incorrect
BRIVU.US B. Riley Principal 250 Merger Corp 20211019 0 9.91 9.93 9.87 9.93 146700 9.93 up up correct
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20211019 0 0.66 0.7001 0.6599 0.7001 35685 0.7001 up up correct
BRKL.US Brookline Bancorp Inc 20211019 0 15.47 15.47 15.22 15.44 189803 15.3246 down up incorrect
BRKR.US Bruker Corporation 20211019 0 77.91 78.98 77.67 77.78 617429 77.7429 down down correct
BRKS.US Brooks Automation Inc 20211019 0 105.325 105.63 103.31 105.18 295812 105.18 down down correct
BRLIU.US Brilliant Acquisition Corporation 20211019 0 10.9 10.9 10.9 10.9 0 10.9
BRLIW.US Brilliant Acquisition Corporation 20211019 0 0.3929 0.3929 0.3929 0.3929 611 0.3929
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20211019 0 13.45 13.5 12.72 13.14 226900 13.14 down down correct
BROG.US Brooge Energy Limited 20211019 0 9.08 9.361 8.699 9.01 7800 9.01 down down correct
BROGW.US Brooge Energy Limited 20211019 0 0.6001 0.6001 0.59 0.6 8180 0.6 down up incorrect
BRP.US BRP Group Inc 20211019 0 38.44 38.64 37.22 38.49 319100 38.49 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20211019 0 9.7 9.718 9.7 9.71 4200 9.71 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20211019 0 10 10 10 10 1400 10
BRPMW.US B. Riley Principal 150 Merger Corp 20211019 0 0.7626 0.7626 0.7626 0.7626 17 0.7626
BRQS.US Borqs Technologies Inc 20211019 0 0.542 0.548 0.52 0.53 2280000 0.53 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20211019 0 0.0041 0.0047 0.0036 0.0037 23158951 14.8 down down correct
BRY.US Berry Corporation 20211019 0 8.65 9.95 8.62 9.78 2467024 9.71 up up correct
BSBK.US Bogota Financial Corp 20211019 0 10.33 10.35 10.3 10.31 4600 10.31 down up incorrect
BSET.US Bassett Furniture Industries Incorporated 20211019 0 17.82 18.095 17.65 17.78 34694 17.6434 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20211019 0 7.5 7.83 6 6 1400 6 down up incorrect
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20211019 0 9.87 9.94 9.84 9.92 27500 9.92 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20211019 0 0.355 0.355 0.31 0.35 23800 0.35 down down correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20211019 0 10.1 10.25 10.1 10.25 26600 10.25 up up correct
BSGM.US BioSig Technologies Inc 20211019 0 2.5 2.5 2.376 2.39 172100 2.39 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20211019 0 9.78 9.78 9.78 9.78 0 9.78
BSKYU.US Big Sky Growth Partners Inc 20211019 0 9.98 9.98 9.98 9.98 0 9.98
BSKYW.US Big Sky Growth Partners Inc. Warrant 20211019 0 0.8099 0.82 0.8099 0.82 1406 0.82 up up correct
BSQR.US BSQUARE Corporation 20211019 0 2.31 2.38 2.28 2.36 336500 2.36 up up correct
BSRR.US Sierra Bancorp 20211019 0 24.16 24.51 24.16 24.41 12426 24.1924 up down incorrect
BSVN.US Bank7 Corp 20211019 0 25.4773 25.4773 24.99 25.4 1449 25.2645 down down correct
BSY.US Bentley Systems Incorporated 20211019 0 56.97 57.91 56.6 57.89 535323 57.8551 up up correct
BTAI.US BioXcel Therapeutics Inc 20211019 0 28.3 29.88 28.14 28.72 278200 28.72 up up correct
BTAQ.US Burgundy Technology Acquisition Corporation 20211019 0 9.95 9.96 9.93 9.94 69300 9.94 down down correct
BTAQU.US Burgundy Technology Acquisition Corporation 20211019 0 10.26 10.26 10.26 10.26 2000 10.26
BTAQW.US Burgundy Technology Acquisition Corporation 20211019 0 0.71 0.72 0.671 0.68 30370 0.68 down up incorrect
BTB.US Bit Brother Limited 20211019 0 0.95 1.03 0.95 0.994 1125800 0.994 up up correct
BTBT.US Bit Digital Inc 20211019 0 11.24 11.925 10.75 11.35 14496700 11.35 up up correct
BTCS.US BTCS Inc. Common Stock 20211019 0 6.81 7.2499 6.25 6.49 243893 6.49 down down correct
BTCY.US Biotricity Inc. Common Stock 20211019 0 3.01 3.17 3.01 3.11 129700 3.11 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20211019 0 9.92 9.94 9.92 9.94 84600 9.94 up up correct
BTRS.US BTRS Holdings Inc 20211019 0 9.43 9.83 9.38 9.75 997775 9.75 up up correct
BTRSW.US BTRS Holdings Inc 20211019 0 2.27 2.35 2.22 2.345 18727 2.345 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20211019 0 9.99 9.995 9.99 9.995 4797 9.995 up up correct
BTWN.US Bridgetown Holdings Limited 20211019 0 9.81 9.83 9.81 9.81 342741 9.81
BTWNU.US Bridgetown Holdings Limited 20211019 0 10.11 10.15 10.1 10.14 2900 10.14 up up correct
BTWNW.US Bridgetown Holdings Limited 20211019 0 1.04 1.04 1 1 78008 1 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20211019 0 9.25 9.59 9.17 9.38 304100 9.38 up up correct
BUSE.US First Busey Corporation 20211019 0 26 26.04 25.8 25.95 161200 25.7231 down down correct
BVS.US Bioventus Inc 20211019 0 13.97 14.05 13.54 14.03 102300 14.03 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20211019 0 2.42 2.45 2.38 2.4 170100 2.4 down down correct
BWAC.US Better World Acquisition Corp 20211019 0 10.09 10.09 10.08 10.09 162500 10.09
BWACU.US Better World Acquisition Corp 20211019 0 10.61 10.61 10.61 10.61 0 10.61
BWACW.US Better World Acquisition Corp 20211019 0 0.583 0.6051 0.5806 0.5966 57101 0.5966 up down incorrect
BWAY.US BrainsWay Ltd 20211019 0 7.86 7.922 7.825 7.83 12400 7.83 down down correct
BWB.US Bridgewater Bancshares Inc 20211019 0 17.97 17.97 17.42 17.61 13600 17.61 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20211019 0 10 10 9.83 9.85 1017300 9.85 down down correct
BWCAW.US Blue Whale Acquisition Corp I Warrant 20211019 0 0.9 0.9 0.8 0.8 15251 0.8 down down correct
BWEN.US Broadwind Inc 20211019 0 3.1 3.15 2.93 3.07 601600 3.07 down down correct
BWFG.US Bankwell Financial Group Inc 20211019 0 29.55 29.82 29.53 29.68 4062 29.5086 up up correct
BWMN.US Bowman Consulting Group Ltd 20211019 0 13.9 14.5 13.9 14.5 13100 14.5 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20211019 0 34.8 35 34.28 34.32 13700 33.8086 down down correct
BXRX.US Baudax Bio Inc 20211019 0 0.5407 0.5485 0.5327 0.5399 438172 0.5399 down up incorrect
BYFC.US Broadway Financial Corporation 20211019 0 3.16 3.18 3 3.03 88800 3.03 down down correct
BYND.US Beyond Meat Inc 20211019 0 107.53 108.44 105.39 107.47 1347937 107.47 down down correct
BYRN.US Byrna Technologies Inc 20211019 0 18.94 19.62 18.73 19.35 262300 19.35 up up correct
BYSI.US BeyondSpring Inc 20211019 0 16.29 17 15.84 16.66 471500 16.66 up up correct
BYTS.US BYTE Acquisition Corp 20211019 0 9.71 9.74 9.71 9.72 24800 9.72 up up correct
BYTSU.US BYTE Acquisition Corp 20211019 0 10 10.02 10 10.02 26500 10.02 up up correct
BYTSW.US BYTE Acquisition Corp 20211019 0 0.6 0.6002 0.5701 0.5701 26155 0.5701 down down correct
BZ.US Kanzhun Ltd ADR 20211019 0 34.46 35.87 34.11 35.65 884600 35.65 up up correct
BZUN.US Baozun Inc 20211019 0 19.25 19.78 19.02 19.71 945400 19.71 up up correct
CAAS.US China Automotive Systems Inc 20211019 0 3.25 3.33 3.25 3.28 28800 3.28 up down incorrect
CABA.US Cabaletta Bio Inc 20211019 0 12.96 13.61 12.825 13 390800 13 up up correct
CAC.US Camden National Corporation 20211019 0 48.27 48.64 47.79 48.57 16659 48.57 up up correct
CACC.US Credit Acceptance Corporation 20211019 0 617.68 620.54 613.08 614.3 63000 614.3 down down correct
CADCX.US CADCX 20211019 0 25.65 25.65 25.65 25.65 0 25.5318
CADE.US PA 20211019 0 26.46 26.48 26.3 26.3 14000 25.9687 down down correct
CADEX.US CADEX 20211019 0 25.73 25.73 25.73 25.73 0 25.6118
CADFX.US CION Ares Diversified Credit Fund W 20211019 0 25.99 25.99 25.99 25.99 0 25.8719
CADL.US Candel Therapeutics Inc. Common Stock 20211019 0 9.65 9.93 9.48 9.87 46000 9.87 up down incorrect
CADSX.US CADSX 20211019 0 25.83 25.83 25.83 25.83 0 25.7118
CADUX.US CADUX 20211019 0 25.95 25.95 25.95 25.95 0 25.8319
CADWX.US CADWX 20211019 0 25.82 25.82 25.82 25.82 0 25.7018
CAKE.US The Cheesecake Factory Incorporated 20211019 0 42.94 43.21 42.39 42.62 686100 42.62 down down correct
CALA.US Calithera Biosciences Inc 20211019 0 2 2.03 1.92 1.93 1111300 1.93 down down correct
CALB.US California BanCorp 20211019 0 17.63 17.8 17.56 17.69 2100 17.69 up up correct
CALM.US Cal 20211019 0 35.06 35.63 34.95 35.63 184700 35.63 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20211019 0 22.4 22.44 22.21 22.32 7600 22.32 down down correct
CAMP.US CalAmp Corp 20211019 0 10.08 10.3 10 10.22 91500 10.22 up up correct
CAMT.US Camtek Ltd 20211019 0 40 40.25 39.44 39.7 87400 39.7 down down correct
CAN.US Canaan Inc 20211019 0 6.7 7.44 6.55 7.39 7642300 7.39 up up correct
CANO.US WT 20211019 0 3.15 3.22 3.11 3.1801 94376 3.1801 up up correct
CAPR.US Capricor Therapeutics Inc 20211019 0 3.82 4.04 3.82 3.96 169700 3.96 up down incorrect
CAR.US Avis Budget Group Inc 20211019 0 159.15 161.8 157.21 158.9 2054900 158.9 down down correct
CARA.US Cara Therapeutics Inc 20211019 0 12.82 12.86 12.66 12.83 402300 12.83 up up correct
CARE.US Carter Bankshares Inc 20211019 0 14.8 14.8 14.57 14.7 25500 14.7 down down correct
CARG.US CarGurus Inc 20211019 0 35.01 35.155 34.18 34.38 821900 34.38 down down correct
CARV.US Carver Bancorp Inc 20211019 0 17.13 17.3 15.89 16.31 103100 16.31 down down correct
CASA.US Casa Systems Inc 20211019 0 6.5 6.73 6.5 6.65 134100 6.65 up up correct
CASH.US Meta Financial Group Inc 20211019 0 61.55 62.005 60.24 60.71 337558 60.6581 down down correct
CASI.US CASI Pharmaceuticals Inc 20211019 0 1.16 1.16 1.09 1.11 2419800 1.11 down down correct
CASS.US Cass Information Systems Inc 20211019 0 41.94 42.17 41.41 41.58 22265 41.2952 down down correct
CASY.US Casey's General Stores Inc 20211019 0 189.89 191.015 188.74 190.23 98879 189.8768 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20211019 0 6.53 6.7 6.3991 6.53 73199 6.53
CATC.US Cambridge Bancorp 20211019 0 87.81 88.82 87.53 88.82 7970 88.2514 up up correct
CATY.US Cathay General Bancorp 20211019 0 41.32 41.51 40.86 41.43 255786 41.43 up up correct
CBAN.US Colony Bankcorp Inc 20211019 0 18.12 18.55 18.1 18.5 2489 18.4016 up up correct
CBAT.US CBAK Energy Technology Inc 20211019 0 2.2 2.27 2.175 2.24 1297737 2.24 up down incorrect
CBAY.US CymaBay Therapeutics Inc 20211019 0 3.91 3.98 3.91 3.98 162600 3.98 up down incorrect
CBFV.US CB Financial Services Inc 20211019 0 24.5 24.78 24.07 24.1 9438 23.8574 down up incorrect
CBIO.US Catalyst Biosciences Inc 20211019 0 3.95 3.96 3.65 3.71 262200 3.71 down down correct
CBLI.US Cleveland BioLabs Inc 20211019 0 3.07 3.52 3.05 3.44 328474 3.44 up up correct
CBMB.US CBM Bancorp Inc 20211019 0 15.97 15.97 15.97 15.97 0 15.97
CBNK.US Capital Bancorp Inc 20211019 0 24.49 24.5 23.965 24.42 12025 24.3755 down down correct
CBOE.US Cboe Global Markets Inc 20211019 0 128 128.98 125.64 125.88 365979 125.88 down up incorrect
CBRL.US Cracker Barrel Old Country Store Inc 20211019 0 136.68 137.56 135.22 135.71 226100 134.3908 down down correct
CBSH.US Commerce Bancshares Inc 20211019 0 71.33 72.11 70.82 71.38 328022 67.7125 up up correct
CBTX.US CBTX Inc 20211019 0 26.68 27.35 26.6152 27 19311 27 up up correct
CCAC.US WT 20211019 0 0.825 0.86 0.815 0.8425 101536 0.8425 up up correct
CCAIU.US Cascadia Acquisition Corp Unit 20211019 0 9.92 9.92 9.92 9.92 0 9.92
CCAP.US Crescent Capital BDC Inc 20211019 0 20.59 20.625 20.37 20.48 12700 19.9618 down down correct
CCB.US Coastal Financial Corporation 20211019 0 33.84 34.26 33.21 33.53 9100 33.53 down up incorrect
CCBG.US Capital City Bank Group Inc 20211019 0 26.4 26.49 26.31 26.49 30478 26.3371 up up correct
CCCC.US C4 Therapeutics Inc 20211019 0 43.06 44.85 43.06 44.43 144700 44.43 up up correct
CCD.US Calamos Dynamic Convertible and Income Fund 20211019 0 32.2 32.28 32.0601 32.28 47476 31.6906 up up correct
CCEL.US Cryo 20211019 0 12.7 13 12.55 12.83 3200 12.83 up down incorrect
CCEP.US Coca 20211019 0 53.62 53.62 52.92 53.45 699819 51.8912 down down correct
CCLFX.US CCLFX 20211019 0 10.69 10.69 10.69 10.69 0 10.5034
CCLP.US CSI Compressco LP 20211019 0 1.7 1.7 1.63 1.67 12400 1.67 down down correct
CCMP.US CMC Materials Inc 20211019 0 129.02 129.87 127.26 129.3 100703 128.9782 up up correct
CCNC.US Code Chain New Continent Limited 20211019 0 1.28 1.32 1.19 1.29 1025100 1.29 up up correct
CCNE.US CNB Financial Corporation 20211019 0 24.57 24.74 24.13 24.22 27921 24.0607 down down correct
CCNEP.US CNB Financial Corporation 20211019 0 27.45 27.903 27.45 27.75 1500 27.3096 up up correct
CCOI.US Cogent Communications Holdings Inc 20211019 0 73.68 73.72 72.84 72.99 100718 72.2229 down down correct
CCRN.US Cross Country Healthcare Inc 20211019 0 19.76 19.97 19.5 19.75 186000 19.75 down up incorrect
CCSI.US Consensus Cloud Solutions Inc. 20211019 0 62.39 63.41 60.06 60.93 488900 60.93 down down correct
CCSIV.US Consensus Cloud Solutions Inc. Common Stock When 20211019 0 62.39 63.41 60.06 60.93 488884 60.93 down down correct
CCXI.US ChemoCentryx Inc 20211019 0 32.55 34.47 31.77 33.65 2504400 33.65 up down incorrect
CD.US Chindata Group Holdings Limited 20211019 0 9 10.32 8.94 10.11 4095800 10.11 up up correct
CDAK.US Codiak BioSciences Inc 20211019 0 14 14.4 13.35 13.97 83800 13.97 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20211019 0 9.84 9.86 9.82 9.84 379600 9.84
CDEV.US Centennial Resource Development Inc 20211019 0 6.79 6.89 6.62 6.79 4206400 6.79
CDK.US CDK Global Inc 20211019 0 43.17 44.05 43.05 43.99 786224 43.8229 up down incorrect
CDLX.US Cardlytics Inc 20211019 0 83.8 85.04 83.21 83.93 221700 83.93 up up correct
CDMO.US Avid Bioservices Inc 20211019 0 26.5 26.7 26.06 26.51 382400 26.51 up up correct
CDNA.US CareDx Inc 20211019 0 71.42 75.92 71.42 73.6 448900 73.6 up up correct
CDNS.US Cadence Design Systems Inc 20211019 0 158.19 159.28 157.41 158.83 912300 158.83 up up correct
CDTX.US Cidara Therapeutics Inc 20211019 0 1.69 1.72 1.64 1.65 546200 1.65 down down correct
CDW.US CDW Corporation 20211019 0 186.74 187.77 185.56 187.63 550380 187.1518 up up correct
CDXC.US ChromaDex Corporation 20211019 0 5.9 6.35 5.9 6.15 381600 6.15 up down incorrect
CDXS.US Codexis Inc 20211019 0 27.89 30.29 27.88 29.73 906100 29.73 up up correct
CDZI.US Cadiz Inc 20211019 0 6.93 7.1 6.7 7.05 505900 7.05 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20211019 0 24.43 24.584 24.43 24.584 4200 24.584 up up correct
CECE.US CECO Environmental Corp 20211019 0 7 7.03 6.93 6.97 35900 6.97 down down correct
CEDAX.US CEDAX 20211019 0 29.75 29.75 29.75 29.75 0 29.75
CEDIX.US Destra International & Event 20211019 0 29.75 29.75 29.75 29.75 0 22.1061
CEDLX.US CEDLX 20211019 0 29.72 29.72 29.72 29.72 0 29.72
CEDTX.US CEDTX 20211019 0 29.68 29.68 29.68 29.68 0 29.68
CELC.US Celcuity Inc 20211019 0 17.92 18.535 17.92 17.98 27100 17.98 up up correct
CELH.US Celsius Holdings Inc 20211019 0 93.11 97.2 92.41 94.55 647000 94.55 up up correct
CELU.US Celularity Inc 20211019 0 7.68 7.69 7.4 7.46 142400 7.46 down down correct
CELUW.US Celularity Inc 20211019 0 1.25 1.37 1.25 1.29 46966 1.29 up up correct
CEMI.US Chembio Diagnostics Inc 20211019 0 2.39 2.45 2.35 2.41 845200 2.41 up down incorrect
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20211019 0 9.89 9.9 9.86 9.9 177400 9.9 up up correct
CENQU.US CENAQ Energy Corp Unit 20211019 0 10.15 10.17 10.13 10.14 27300 10.14 down down correct
CENQW.US CENAQ Energy Corp. Warrant 20211019 0 0.3675 0.3721 0.3675 0.3721 111668 0.3721 up up correct
CENT.US Central Garden & Pet Company 20211019 0 48.45 49.82 46.66 48.2 60300 48.2 down up incorrect
CENTA.US Central Garden & Pet Company 20211019 0 44.34 44.34 42.07 43.04 167600 43.04 down down correct
CENX.US Century Aluminum Company 20211019 0 17.39 17.4 16.03 16.2 1571800 16.2 down down correct
CERC.US Cerecor Inc 20211019 0 2.2 2.25 2.17 2.24 300699 2.24 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20211019 0 36.59 38.3 36.212 36.91 338311 36.91 up up correct
CERN.US Cerner Corporation 20211019 0 70.37 71.61 70.27 71.41 1613502 71.1999 up down incorrect
CERS.US Cerus Corporation 20211019 0 6.15 6.42 6.12 6.41 1331800 6.41 up up correct
CERT.US Certara Inc 20211019 0 36.9 38.7 36.45 37.96 410700 37.96 up up correct
CETX.US Cemtrex Inc 20211019 0 1.05 1.15 1.02 1.12 3405100 1.12 up up correct
CETXP.US Cemtrex Inc 20211019 0 1.72 1.72 1.72 1.72 0 1.72
CETXW.US Cemtrex Inc. Series 1 Warrant 20211019 0 0.1289 0.1289 0.1289 0.1289 2115 0.1289
CEVA.US CEVA Inc 20211019 0 42.28 42.92 41.88 42.92 88800 42.92 up up correct
CFAC.US CF Finance Acquisition Corp. III 20211019 0 1105 1105 1025 1025 516 1025 down down correct
CFB.US CrossFirst Bankshares Inc 20211019 0 13.69 14.3 13.385 14.05 85300 14.05 up up correct
CFBK.US CF Bankshares Inc 20211019 0 20.06 20.06 19.93 19.93 1400 19.891 down down correct
CFFE.US CF Acquisition Corp. VIII 20211019 0 9.9 9.91 9.898 9.898 286800 9.898 down down correct
CFFEU.US CF Acquisition Corp. VIII 20211019 0 10.15 10.15 10.13 10.13 300 10.13 down down correct
CFFI.US C&F Financial Corporation 20211019 0 52 52.5 51.58 52.14 4093 51.7276 up up correct
CFFN.US Capitol Federal Financial Inc 20211019 0 11.76 11.765 11.65 11.76 232485 11.6811
CFFVU.US CF Acquisition Corp. V 20211019 0 10.22 10.22 10.22 10.22 0 10.22
CFFVW.US CF Acquisition Corp. V 20211019 0 0.99 0.99 0.98 0.98 8329 0.98 down down correct
CFIV.US CF Acquisition Corp. IV 20211019 0 9.76 9.77 9.75 9.76 465200 9.76
CFIVU.US CF Acquisition Corp. IV 20211019 0 10.015 10.03 9.99 10 305200 10 down down correct
CFIVW.US CF Acquisition Corp. IV 20211019 0 0.83 0.83 0.79 0.8 40800 0.8 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20211019 0 65.87 69.5 65.62 66.66 935500 66.66 up up correct
CFMS.US Conformis Inc 20211019 0 1.15 1.32 1.15 1.3 2547000 1.3 up up correct
CFRX.US ContraFect Corporation 20211019 0 3.83 3.877 3.77 3.8 44200 3.8 down down correct
CFV.US CF Acquisition Corp. V 20211019 0 9.92 9.93 9.89 9.9 144800 9.9 down down correct
CFVI.US CF Acquisition Corp. VI 20211019 0 9.72 9.73 9.72 9.73 43300 9.73 up down incorrect
CFVIU.US CF Acquisition Corp. VI 20211019 0 9.9 9.915 9.865 9.915 46800 9.915 up up correct
CFVIW.US CF Acquisition Corp. VI 20211019 0 0.84 0.85 0.81 0.81 6175 0.81 down down correct
CG.US The Carlyle Group Inc 20211019 0 52.01 53.27 51.74 53.01 1782112 52.7885 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20211019 0 26.14 26.27 26.07 26.19 25100 25.8989 up up correct
CGBD.US TCG BDC Inc 20211019 0 13.9 13.95 13.87 13.94 92222 13.5497 up up correct
CGC.US Canopy Growth Corporation 20211019 0 13.33 14.34 13.19 14.34 8895100 14.34 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20211019 0 24.6 24.6 24.6 24.6 0 24.6
CGEM.US Cullinan Oncology Inc 20211019 0 21.21 21.75 20.58 21.51 178100 21.51 up up correct
CGEN.US Compugen Ltd 20211019 0 6.21 6.58 6.17 6.51 957100 6.51 up up correct
CGNT.US Cognyte Software Ltd 20211019 0 21.43 21.43 20.56 21.11 434323 21.11 down down correct
CGNX.US Cognex Corporation 20211019 0 86.54 86.715 85.45 86.24 424618 86.1712 down down correct
CGO.US Calamos Global Total Return Fund 20211019 0 15.51 15.6299 15.51 15.59 12136 15.295 up up correct
CGRN.US Capstone Green Energy Corporation 20211019 0 5.86 5.87 5.71 5.84 214000 5.84 down up incorrect
CGTX.US COGNITION THERAPEUTICS INC 20211019 0 12 12.229 11.9 12 94900 12
CHCI.US Comstock Holding Companies Inc 20211019 0 4.42 4.53 4.42 4.53 2700 4.53 up up correct
CHCO.US City Holding Company 20211019 0 77.33 77.45 76.71 77.36 30500 77.36 up up correct
CHDN.US Churchill Downs Incorporated 20211019 0 258.98 259 254.08 254.44 123740 253.66 down down correct
CHEF.US The Chefs' Warehouse Inc 20211019 0 33.27 33.27 32.43 33.23 184800 33.23 down up incorrect
CHEK.US Check 20211019 0 0.84 0.84 0.815 0.833 962300 0.833 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20211019 0 15.68 15.78 15.6301 15.77 182177 15.4831 up up correct
CHK.US Chesapeake Energy Corporation 20211019 0 62.96 63.15 61.52 61.82 747650 61.3782 down down correct
CHKEL.US Chesapeake Energy Corporation 20211019 0 29.98 30.16 28.98 29.1 6200 29.1 down down correct
CHKEW.US Chesapeake Energy Corporation 20211019 0 37.14 37.4 36.46 36.46 53300 36.46 down down correct
CHKEZ.US Chesapeake Energy Corporation 20211019 0 33.3 33.3 33.3 33.3 0 33.3
CHKP.US Check Point Software Technologies Ltd 20211019 0 120.5 121.84 118.98 121.78 691900 121.78 up up correct
CHMG.US Chemung Financial Corporation 20211019 0 45.85 45.85 45.75 45.82 1146 45.5082 down down correct
CHNG.US Change Healthcare Inc 20211019 0 20.74 20.82 20.66 20.78 1010300 20.78 up up correct
CHNGU.US Change Healthcare Inc 20211019 0 69.13 69.13 69.13 69.13 200 68.3702
CHNR.US China Natural Resources Inc 20211019 0 1.22 1.22 1.18 1.2 34000 1.2 down down correct
CHPM.US CHP Merger Corp 20211019 0 10.04 10.05 10.02 10.03 320400 10.03 down down correct
CHPMU.US CHP Merger Corp 20211019 0 10.35 10.35 10.35 10.35 0 10.35
CHPMW.US CHP Merger Corp 20211019 0 0.5077 0.5188 0.4705 0.48 287931 0.48 down up incorrect
CHRS.US Coherus BioSciences Inc 20211019 0 17.24 17.28 16.94 17.15 284500 17.15 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20211019 0 97.77 97.8 96.47 97.56 711499 97.0268 down up incorrect
CHSCL.US CHS Inc 20211019 0 28.61 28.73 28.51 28.565 19793 28.1006 down down correct
CHSCM.US CHS Inc 20211019 0 27.98 28.02 27.8 27.98 15097 27.5557
CHSCN.US CHS Inc 20211019 0 27.76 27.99 27.7328 27.99 14024 27.536 up up correct
CHSCO.US CHS Inc 20211019 0 28.2 28.25 28.15 28.21 6692 27.7159 up up correct
CHSCP.US CHS Inc 20211019 0 30.42 30.49 30.2582 30.49 5947 29.9956 up up correct
CHTR.US Charter Communications Inc 20211019 0 711.4 720.85 709.12 717.91 677900 717.91 up up correct
CHUY.US Chuy's Holdings Inc 20211019 0 30.27 30.52 29.35 29.63 76400 29.63 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20211019 0 10.11 10.22 10.1 10.2 156463 9.9923 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20211019 0 9.74 9.74 9.71 9.71 243400 9.71 down down correct
CHWAU.US CHW Acquisition Corp Unit 20211019 0 10.1 10.1 10.08 10.08 243800 10.08 down down correct
CHWAW.US CHW Acquisition Corporation Warrant 20211019 0 0.38 0.3804 0.372 0.372 480428 0.372 down down correct
CHX.US ChampionX Corporation 20211019 0 26.59 26.71 25.6 26.36 1077000 26.36 down down correct
CHY.US Calamos Convertible and High Income Fund 20211019 0 16.23 16.4 16.23 16.4 77626 16.1007 up up correct
CIDM.US Cinedigm Corp 20211019 0 2.52 2.64 2.48 2.63 5464900 2.63 up up correct
CIFR.US Cipher Mining Inc 20211019 0 8.11 8.49 7.121 7.45 4178900 7.45 down down correct
CIFRW.US Cipher Mining Inc 20211019 0 2.15 2.16 2.0501 2.1 180313 2.1 down down correct
CIGI.US Colliers International Group Inc 20211019 0 140.98 142.8 140.84 140.96 35167 140.8163 down down correct
CIH.US China Index Holdings Limited 20211019 0 1.52 1.56 1.52 1.55 3600 1.55 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20211019 0 0.0072 0.0072 0.0072 0.0072 0 0.0072
CIIGU.US CIIG Capital Partners II Inc Unit 20211019 0 10.123 10.13 10.123 10.13 12100 10.13 up up correct
CINF.US Cincinnati Financial Corporation 20211019 0 118.16 119.31 117.15 117.82 303375 117.1795 down down correct
CIVB.US Civista Bancshares Inc 20211019 0 24.95 24.95 24.37 24.5 16200 24.5 down down correct
CIZN.US Citizens Holding Company 20211019 0 18.6 18.7399 18.6 18.7399 446 18.4941 up up correct
CJJD.US China Jo 20211019 0 0.61 0.63 0.61 0.62 50800 0.62 up up correct
CKPT.US Checkpoint Therapeutics Inc 20211019 0 3.2 3.23 3.055 3.16 416721 3.16 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20211019 0 10.09 10.09 9.91 9.91 800 9.91 down down correct
CLAQU.US CleanTech Acquisition Corp. Units 20211019 0 10.03 10.03 10.03 10.03 0 10.03
CLAQW.US CleanTech Acquisition Corp. Warrant 20211019 0 0.44 0.4669 0.4122 0.449 54134 0.449 up up correct
CLAR.US Clarus Corporation 20211019 0 29.78 30.105 29.31 29.56 95427 29.5346 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20211019 0 10.15 10.15 10.15 10.15 0 10.15
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20211019 0 0.48 0.48 0.48 0.48 599 0.48
CLBK.US Columbia Financial Inc 20211019 0 18.59 18.6 18.48 18.59 42100 18.59
CLBS.US Caladrius Biosciences Inc 20211019 0 1.22 1.22 1.16 1.17 226900 1.17 down down correct
CLBT.US Cellebrite DI 20211019 0 10.68 11.1 10.67 10.91 288500 10.91 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20211019 0 2.75 2.8 2.6 2.8 108038 2.8 up up correct
CLDB.US Cortland Bancorp 20211019 0 29.1 29.19 28.7 29.09 8500 29.09 down up incorrect
CLDX.US Celldex Therapeutics Inc 20211019 0 45.32 46.43 45.29 45.68 427000 45.68 up up correct
CLEU.US China Liberal Education Holdings Limited 20211019 0 2.44 2.49 2.39 2.49 199400 2.49 up down incorrect
CLFD.US Clearfield Inc 20211019 0 53.03 53.46 51.82 53.24 39900 53.24 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20211019 0 15.96 16.49 15.94 16.48 8500 16.48 up up correct
CLIR.US ClearSign Technologies Corporation 20211019 0 1.82 1.85 1.81 1.84 20900 1.84 up up correct
CLLS.US Cellectis S.A 20211019 0 10.61 11.25 10.54 10.82 264400 10.82 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20211019 0 10.47 10.51 10.11 10.3 95500 10.3 down down correct
CLNE.US Clean Energy Fuels Corp 20211019 0 8.88 9.01 8.74 9 1871300 9 up up correct
CLNN.US Clene Inc 20211019 0 5.95 6.1 5.87 5.91 186700 5.91 down down correct
CLNNW.US Clene Inc 20211019 0 0.7605 0.85 0.7 0.71 29571 0.71 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20211019 0 9.97 10.01 9.96 9.96 3000 9.96 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20211019 0 0.43 0.45 0.43 0.43 69288 0.43
CLOEU.US Clover Leaf Capital Corp. Unit 20211019 0 10.375 10.4 10.35 10.35 2600 10.35 down down correct
CLOV.US Clover Health Investments Corp 20211019 0 7.92 8.13 7.7 7.92 15199540 7.92
CLPS.US CLPS Incorporation 20211019 0 2.9 3.08 2.871 3 140800 3 up up correct
CLPT.US ClearPoint Neuro Inc 20211019 0 17.26 18.47 17.24 18.35 226100 18.35 up up correct
CLRB.US Cellectar Biosciences Inc 20211019 0 0.89 0.91 0.87 0.91 237300 0.91 up down incorrect
CLRM.US Clarim Acquisition Corp 20211019 0 9.8 9.8 9.75 9.75 5600 9.75 down down correct
CLRMU.US Clarim Acquisition Corp 20211019 0 9.851 9.905 9.851 9.905 900 9.905 up down incorrect
CLRMW.US Clarim Acquisition Corp 20211019 0 0.5999 0.6 0.57 0.57 1417 0.57 down down correct
CLRO.US ClearOne Inc 20211019 0 2.15 2.18 2.06 2.15 40100 2.15
CLSD.US Clearside Biomedical Inc 20211019 0 5.54 5.71 5.38 5.66 408300 5.66 up up correct
CLSK.US CleanSpark Inc 20211019 0 16.6 17.03 15.9 16.7 1857300 16.7 up down incorrect
CLSN.US Celsion Corporation 20211019 0 1 1.03 1 1.01 828200 1.01 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20211019 0 13.89 13.9 13.8 13.861 81100 13.861 down down correct
CLVR.US Clever Leaves Holdings Inc 20211019 0 6.75 7.41 6.67 7.31 150800 7.31 up up correct
CLVRW.US Clever Leaves Holdings Inc 20211019 0 0.95 1.01 0.89 1.01 91767 1.01 up up correct
CLVS.US Clovis Oncology Inc 20211019 0 4.2 4.38 4.17 4.35 2177100 4.35 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20211019 0 3.79 3.79 3.62 3.69 11000 3.69 down down correct
CLXT.US Calyxt Inc 20211019 0 3 3.04 2.955 3.04 130600 3.04 up up correct
CMAX.US CareMax Inc 20211019 0 7.85 8.02 7.69 7.96 167800 7.96 up down incorrect
CMBM.US Cambium Networks Corporation 20211019 0 34.5 35.08 33.8 34.82 115600 34.82 up up correct
CMCO.US Columbus McKinnon Corporation 20211019 0 49.85 49.98 49.12 49.44 73214 49.3806 down down correct
CMCSA.US Comcast Corporation 20211019 0 53.71 54.25 53.49 54.24 15335000 54.24 up up correct
CMCT.US CIM Commercial Trust Corporation 20211019 0 8.64 8.65 8.4 8.47 20633 8.3808 down down correct
CME.US CME Group Inc 20211019 0 214.77 217.64 213.91 217.56 1663695 213.6397 up up correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20211019 0 18.88 18.88 18.06 18.06 802800 18.06 down up incorrect
CMLS.US Cumulus Media Inc 20211019 0 12.51 12.8 12.5 12.77 17500 12.77 up up correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20211019 0 9.95 9.95 9.92 9.92 342502 9.92 down down correct
CMLTU.US CM Life Sciences III Inc 20211019 0 10.28 10.3 10.27 10.29 321100 10.29 up up correct
CMLTW.US CM Life Sciences III Inc. Warrant 20211019 0 1.8 1.82 1.76 1.8 84710 1.8
CMMB.US Chemomab Therapeutics Ltd 20211019 0 9.1 9.515 8.751 9.29 115000 9.29 up down incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20211019 0 4.01 4.11 4 4.015 10300 4.015 up up correct
CMPR.US Cimpress plc 20211019 0 89.47 90.97 88.84 89.62 807500 89.62 up down incorrect
CMPS.US COMPASS Pathways plc 20211019 0 32.27 34.4 32 33.78 595079 33.78 up up correct
CMPX.US Compass Therapeutics Inc. Common Stock 20211019 0 3.25 3.25 3.25 3.25 2028 3.25
CMRX.US Chimerix Inc 20211019 0 5.89 5.91 5.75 5.76 323800 5.76 down down correct
CMTL.US Comtech Telecommunications Corp 20211019 0 22.87 23.05 22.3 22.75 151100 22.75 down down correct
CNBKA.US Century Bancorp Inc 20211019 0 115.14 115.19 115.14 115.19 2200 115.19 up down incorrect
CNCE.US Concert Pharmaceuticals Inc 20211019 0 2.8 2.82 2.75 2.76 40100 2.76 down down correct
CNDT.US Conduent Incorporated 20211019 0 6.74 6.79 6.62 6.75 617200 6.75 up up correct
CNET.US ZW Data Action Technologies Inc 20211019 0 1.33 1.33 1.27 1.33 458800 1.33
CNEY.US CN Energy Group. Inc 20211019 0 7.25 7.827 7.14 7.66 100500 7.66 up up correct
CNFR.US Conifer Holdings Inc 20211019 0 2.7 2.708 2.6 2.66 7200 2.66 down down correct
CNNB.US Cincinnati Bancorp Inc 20211019 0 14.713 14.713 14.713 14.713 0 14.713
CNOB.US ConnectOne Bancorp Inc 20211019 0 32.46 32.46 31.94 32.33 82219 32.209 down down correct
CNOBP.US ConnectOne Bancorp Inc 20211019 0 26.67 26.8 26.5 26.51 1700 26.1406 down down correct
CNRLX.US CNRLX 20211019 0 12.16 12.16 12.16 12.16 0 12.16
CNROX.US CNROX 20211019 0 10.81 10.81 10.81 10.81 0 10.81
CNSL.US Consolidated Communications Holdings Inc 20211019 0 8.97 9.09 8.1 8.42 967200 8.42 down down correct
CNSP.US CNS Pharmaceuticals Inc 20211019 0 1.43 1.46 1.4 1.42 67600 1.42 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20211019 0 16.33 16.77 16.03 16.76 34500 16.76 up up correct
CNTB.US Connect Biopharma Holdings Limited 20211019 0 15.68 16.81 15.6015 16.6 42610 16.6 up down incorrect
CNTG.US Centogene N.V 20211019 0 9.87 10.08 9.65 9.92 19400 9.92 up down incorrect
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20211019 0 9.955 9.955 9.955 9.955 0 9.955
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20211019 0 10.22 10.3 10.22 10.3 1500 10.3 up down incorrect
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20211019 0 0.46 0.48 0.46 0.48 58300 0.48 up up correct
CNTY.US Century Casinos Inc 20211019 0 14.74 14.8 14.44 14.56 69300 14.56 down down correct
CNXC.US Concentrix Corporation 20211019 0 183.98 185.49 182.17 184.74 123400 184.4894 up up correct
CNXN.US PC Connection Inc 20211019 0 44.01 44.26 43.29 43.9 39534 43.0162 down down correct
COCP.US Cocrystal Pharma Inc 20211019 0 0.92 0.95 0.92 0.95 461700 0.95 up down incorrect
CODA.US Coda Octopus Group Inc 20211019 0 8.75 8.775 8.71 8.7693 3700 8.7693 up up correct
CODX.US Co 20211019 0 8.32 8.58 8.32 8.54 250300 8.54 up up correct
COF.US PN 20211019 0 25.03 25.09 24.94 24.95 91474 24.5931 down down correct
COFS.US ChoiceOne Financial Services Inc 20211019 0 24.85 25.4 24.785 25.4 4137 25.1501 up up correct
COGT.US Cogent Biosciences Inc 20211019 0 8.9 9.08 8.7938 8.83 84520 8.83 down down correct
COHR.US Coherent Inc 20211019 0 253.32 255.31 253.21 253.74 67900 253.74 up up correct
COHU.US Cohu Inc 20211019 0 31.02 31.45 30.93 31.21 302100 31.21 up up correct
COIN.US Coinbase Global Inc 20211019 0 300 307.85 294.1101 305.63 14785680 305.63 up up correct
COKE.US Coca 20211019 0 392.78 394.24 391.05 394.24 8600 393.9923 up up correct
COLB.US Columbia Banking System Inc 20211019 0 35.11 35.25 34.69 35.05 1000900 35.05 down down correct
COLI.US Colicity Inc 20211019 0 9.748 9.748 9.72 9.73 1300 9.73 down down correct
COLIU.US Colicity Inc 20211019 0 9.8651 9.92 9.8651 9.915 11506 9.915 up up correct
COLIW.US Colicity Inc 20211019 0 0.8 0.8568 0.7801 0.81 17278 0.81 up up correct
COLL.US Collegium Pharmaceutical Inc 20211019 0 21.04 21.28 21.01 21.23 113700 21.23 up down incorrect
COLM.US Columbia Sportswear Company 20211019 0 96.16 97.33 95.645 97.02 215230 96.7831 up up correct
COMM.US CommScope Holding Company Inc 20211019 0 11.72 11.825 11.62 11.74 2722400 11.74 up up correct
COMS.US COMSovereign Holding Corp 20211019 0 1.15 1.28 1.12 1.25 1256100 1.25 up down incorrect
COMSW.US COMSovereign Holding Corp 20211019 0 0.4 0.4 0.375 0.395 7052 0.395 down down correct
CONE.US CyrusOne Inc 20211019 0 77.54 77.75 76.92 77.22 667600 77.22 down down correct
CONN.US Conn's Inc 20211019 0 23.18 23.57 22.99 23.42 160000 23.42 up up correct
CONX.US CONX Corp 20211019 0 9.801 9.815 9.8 9.81 7600 9.81 up up correct
CONXU.US CONX Corp 20211019 0 10.07 10.07 10.07 10.07 0 10.07
CONXW.US CONX Corp 20211019 0 1.33 1.3701 1.18 1.35 34734 1.35 up up correct
COOLU.US Corner Growth Acquisition Corp 20211019 0 9.98 10.05 9.97 10.05 59200 10.05 up up correct
COOLW.US Corner Growth Acquisition Corp 20211019 0 0.84 0.871 0.83 0.871 24100 0.871 up up correct
COOP.US Mr. Cooper Group Inc 20211019 0 43.09 43.49 42.78 43.42 432000 43.42 up up correct
CORT.US Corcept Therapeutics Incorporated 20211019 0 19.08 19.91 18.88 19.64 543400 19.64 up down incorrect
COST.US Costco Wholesale Corporation 20211019 0 463 467.16 460.31 467.08 1365302 466.3256 up up correct
COUP.US Coupa Software Incorporated 20211019 0 250.97 256.78 249.31 255.94 552900 255.94 up up correct
COVA.US COVA Acquisition Corp 20211019 0 9.73 9.73 9.72 9.73 28900 9.73
COVAU.US COVA Acquisition Corp 20211019 0 9.98 10 9.98 9.99 26900 9.99 up up correct
COVAW.US COVA Acquisition Corp 20211019 0 0.5371 0.6001 0.51 0.56 21106 0.56 up up correct
COWN.US Cowen Inc 20211019 0 36.66 36.67 35.86 36.1 220676 36.0021 down down correct
COWNL.US Cowen Group Inc 20211019 0 27.47 27.47 27.38 27.38 932 26.8851 down up incorrect
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20211019 0 9.8 9.8 9.8 9.8 0 9.8
CPAR.US Catalyst Partners Acquisition Corp 20211019 0 9.74 9.74 9.7 9.72 700 9.72 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20211019 0 9.978 9.978 9.858 9.87 1500 9.87 down up incorrect
CPARW.US Catalyst Partners Acquisition Corp 20211019 0 0.9 0.925 0.85 0.889 2700 0.889 down down correct
CPHC.US Canterbury Park Holding Corporation 20211019 0 16.37 16.4 16.37 16.4 300 16.4 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20211019 0 2.76 2.78 2.62 2.66 53900 2.66 down down correct
CPLP.US Capital Product Partners L.P 20211019 0 13.25 13.6 13.25 13.36 58586 13.2617 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20211019 0 2.88 2.97 2.806 2.94 111200 2.94 up up correct
CPRDX.US CPRDX 20211019 0 11.96 11.96 11.96 11.96 0 11.8618
CPREX.US CPREX 20211019 0 11.97 11.97 11.97 11.97 0 11.8678
CPRSX.US CPRSX 20211019 0 11.97 11.97 11.97 11.97 0 11.8849
CPRT.US Copart Inc 20211019 0 148.11 148.96 146.81 148.13 505600 148.13 up up correct
CPRTX.US CPRTX 20211019 0 11.95 11.95 11.95 11.95 0 11.8632
CPRX.US Catalyst Pharmaceuticals Inc 20211019 0 6.01 6.09 5.97 6.03 407000 6.03 up up correct
CPSH.US CPS Technologies Corporation 20211019 0 4.85 5.07 4.84 4.94 58800 4.94 up up correct
CPSI.US Computer Programs and Systems Inc 20211019 0 36.08 36.11 35.61 35.89 63300 35.89 down down correct
CPSS.US Consumer Portfolio Services Inc 20211019 0 6.27 6.32 5.98 6.26 7300 6.26 down up incorrect
CPTAG.US Capitala Finance Corp 20211019 0 25.5 25.56 25.41 25.5103 5781 25.1544 up up correct
CPTAL.US Capitala Finance Corp 20211019 0 25.24 25.32 25.24 25.32 1440 24.9503 up up correct
CPUH.US UN 20211019 0 10 10.01 9.97 10 433245 10
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20211019 0 20.93 20.93 20.75 20.89 50900 20.4539 down up incorrect
CRAI.US CRA International Inc 20211019 0 108.93 108.94 106.82 106.82 22257 106.479 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20211019 0 1.01 1.09 1.01 1.07 1341100 1.07 up up correct
CRBU.US Caribou Biosciences Inc 20211019 0 20.46 20.91 19.585 19.97 425300 19.97 down down correct
CRCT.US Cricut Inc 20211019 0 27 27.051 25.54 26.44 283800 26.44 down down correct
CRDF.US Cardiff Oncology Inc 20211019 0 6.17 6.34 6.12 6.3 197200 6.3 up up correct
CRDFX.US CRDFX 20211019 0 24.61 24.61 24.61 24.61 0 24.61
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20211019 0 24.6 24.6 24.6 24.6 0 24.6
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20211019 0 4.38 4.55 4.18 4.55 1069000 4.55 up up correct
CRDLX.US CRDLX 20211019 0 24.59 24.59 24.59 24.59 0 24.59
CRDTX.US Griffin Inst Access Credit Fund CL A 20211019 0 24.6 24.6 24.6 24.6 0 24.6
CREDX.US CREDX 20211019 0 10.19 10.19 10.19 10.19 0 10.0467
CREG.US China Recycling Energy Corporation 20211019 0 5.97 6.33 5.75 6.19 74100 6.19 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20211019 0 5.74 5.75 5.61 5.66 104300 5.66 down down correct
CREX.US Creative Realities Inc 20211019 0 1.48 1.52 1.45 1.51 68200 1.51 up down incorrect
CREXW.US Creative Realities Inc. WT EXP 110922 20211019 0 0.1505 0.1644 0.1505 0.151 1319 0.151 up up correct
CRIS.US Curis Inc 20211019 0 7.44 7.8 7.43 7.6 925800 7.6 up up correct
CRKN.US Crown ElectroKinetics Corp 20211019 0 3.74 3.93 3.61 3.73 52900 3.73 down down correct
CRMD.US CorMedix Inc 20211019 0 4.82 4.92 4.77 4.87 111600 4.87 up up correct
CRMT.US America's Car 20211019 0 113.28 114.5 111.47 112.66 41000 112.66 down down correct
CRNC.US Cerence Inc 20211019 0 92.9 93.83 91.72 93.59 208000 93.59 up up correct
CRNT.US Ceragon Networks Ltd 20211019 0 3.29 3.41 3.27 3.39 436400 3.39 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20211019 0 18.97 20.69 18.97 20.41 182100 20.41 up up correct
CRON.US Cronos Group Inc 20211019 0 5.37 5.83 5.34 5.81 4679000 5.81 up up correct
CROX.US Crocs Inc 20211019 0 144.5 145.37 140.19 142.4 1712100 142.4 down up incorrect
CRSP.US CRISPR Therapeutics AG 20211019 0 97.47 102.963 97.33 100.26 1921200 100.26 up down incorrect
CRSR.US Corsair Gaming Inc 20211019 0 25 25.26 24.623 25.15 1693500 25.15 up up correct
CRTD.US Creatd Inc 20211019 0 2.92 2.98 2.76 2.77 448200 2.77 down down correct
CRTDW.US Creatd Inc 20211019 0 0.645 0.645 0.645 0.645 1 0.645
CRTO.US Criteo S.A 20211019 0 37.98 38.71 36.645 38.03 295100 38.03 up up correct
CRTX.US Cortexyme Inc 20211019 0 59.9 61.29 56.13 57 630200 57 down down correct
CRUS.US Cirrus Logic Inc 20211019 0 80.81 81.7 80.29 81.13 295700 81.13 up up correct
CRVL.US CorVel Corporation 20211019 0 175.09 175.97 172.81 173.56 17700 173.56 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20211019 0 4.7 4.88 4.57 4.66 758800 4.66 down down correct
CRWD.US CrowdStrike Holdings Inc 20211019 0 283.23 285.3 278.89 282.35 2298500 282.35 down down correct
CRWS.US Crown Crafts Inc 20211019 0 7.51 7.6 7.5 7.5599 3615 7.2019 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20211019 0 5.23 5.25 4.85 4.96 287500 4.96 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20211019 0 0.72 0.7349 0.69 0.6901 39889 0.6901 down up incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20211019 0 9.7 9.7 9.7 9.7 100 9.7
CRZNU.US Corazon Capital V838 Monoceros Corp 20211019 0 9.97 9.97 9.95 9.95 2000 9.95 down down correct
CSBR.US Champions Oncology Inc 20211019 0 10.145 10.2199 10.105 10.1999 5614 10.1999 up up correct
CSCO.US Cisco Systems Inc 20211019 0 55.29 55.78 55.03 55.74 13258370 55.74 up up correct
CSCW.US Color Star Technology Co. Ltd 20211019 0 0.52 0.52 0.5 0.51 2009300 0.51 down down correct
CSGP.US CoStar Group Inc 20211019 0 95.25 96.63 95.19 96.52 910200 96.52 up up correct
CSGS.US CSG Systems International Inc 20211019 0 49.77 49.925 49.46 49.77 74075 49.5354
CSII.US Cardiovascular Systems Inc 20211019 0 33.21 34.34 33.21 33.37 69800 33.37 up up correct
CSIQ.US Canadian Solar Inc 20211019 0 37 38.31 36.53 37.35 1027400 37.35 up up correct
CSPI.US CSP Inc 20211019 0 8.61 8.75 8.6 8.75 688 8.75 up up correct
CSQ.US Calamos Strategic Total Return Fund 20211019 0 18.42 18.51 18.35 18.51 218318 18.2177 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20211019 0 21.95 22.045 21.2 21.67 45800 21.67 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20211019 0 26.069 26.23 25.949 26.23 1300 25.6287 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20211019 0 27.5 27.5 27.2273 27.45 1529 26.8457 down up incorrect
CSTE.US Caesarstone Ltd 20211019 0 12.45 12.45 12.09 12.27 67331 12.1706 down down correct
CSTL.US Castle Biosciences Inc 20211019 0 64.02 68.65 62.7 67.58 248200 67.58 up up correct
CSTR.US Capstar Financial Holdings Inc 20211019 0 21.76 21.77 21.54 21.72 18744 21.6625 down down correct
CSWC.US Capital Southwest Corporation 20211019 0 27.5 27.79 27.37 27.61 60757 26.6017 up up correct
CSWI.US CSW Industrials Inc 20211019 0 138.68 139.25 135.15 135.15 34125 135.0002 down down correct
CSX.US CSX Corporation 20211019 0 34.34 34.43 33.945 34.11 10274293 34.0205 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20211019 0 9.8 9.8 9.8 9.8 400 9.8
CTAQU.US Carney Technology Acquisition Corp. II 20211019 0 9.97 9.97 9.97 9.97 0 9.97
CTAQW.US Carney Technology Acquisition Corp. II 20211019 0 0.67 0.685 0.67 0.68 1975 0.68 up up correct
CTAS.US Cintas Corporation 20211019 0 422.7 423.9 419.63 423.9 181790 422.9719 up up correct
CTBI.US Community Trust Bancorp Inc 20211019 0 43.35 43.35 42.54 42.99 23541 42.5946 down up incorrect
CTG.US Computer Task Group Incorporated 20211019 0 7.97 7.97 7.8 7.87 16300 7.87 down down correct
CTHR.US Charles & Colvard Ltd 20211019 0 2.94 3 2.9 3 117600 3 up up correct
CTIB.US Yunhong CTI Ltd 20211019 0 1.9 1.99 1.86 1.91 53200 1.91 up up correct
CTIC.US CTI BioPharma Corp 20211019 0 2.72 2.73 2.69 2.7 387100 2.7 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20211019 0 23.63 24.435 23.63 24.03 126700 24.03 up down incorrect
CTLP.US Cantaloupe Inc 20211019 0 10.56 10.9 10.5 10.86 216600 10.86 up up correct
CTMX.US CytomX Therapeutics Inc 20211019 0 5.01 5.07 4.91 5.04 243000 5.04 up up correct
CTRE.US CareTrust REIT Inc 20211019 0 21.46 21.47 21.19 21.29 369523 21.0431 down down correct
CTRM.US Castor Maritime Inc 20211019 0 2.48 2.577 2.45 2.55 3172400 2.55 up up correct
CTRN.US Citi Trends Inc 20211019 0 75.55 75.75 74.31 74.63 153800 74.63 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20211019 0 79.29 79.91 78.92 79.79 1758332 79.5536 up up correct
CTSO.US Cytosorbents Corporation 20211019 0 5.81 6.11 5.8 5.97 283000 5.97 up down incorrect
CTXR.US Citius Pharmaceuticals Inc 20211019 0 2.11 2.155 2.1 2.11 1206800 2.11
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20211019 0 0.6974 0.6974 0.6502 0.6968 3117 0.6968 down up incorrect
CTXS.US Citrix Systems Inc 20211019 0 100.38 101.09 98.9701 100.32 1389777 99.8516 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20211019 0 6.1109 6.1522 6.0282 6.0282 33894 5.5794 down down correct
CUE.US Cue Biopharma Inc 20211019 0 12.43 12.56 11.988 12.29 207200 12.29 down down correct
CUEN.US Cuentas Inc 20211019 0 2.68 2.85 2.66 2.8 86100 2.8 up down incorrect
CUENW.US Cuentas Inc 20211019 0 1.17 1.19 1.17 1.19 1682 1.19 up down incorrect
CULL.US Cullman Bancorp Inc. Common Stock 20211019 0 13.14 13.14 13.14 13.14 0 13.14
CURI.US CuriosityStream Inc 20211019 0 10.82 10.95 10.45 10.51 680900 10.51 down down correct
CURIW.US CuriosityStream Inc 20211019 0 3.55 3.55 3 3.06 66620 3.06 down down correct
CUTR.US Cutera Inc 20211019 0 42.46 43.06 41.96 42.38 112000 42.38 down down correct
CVAC.US CureVac N.V 20211019 0 40.92 42.72 40.71 41.38 555100 41.38 up up correct
CVBF.US CVB Financial Corp 20211019 0 19.79 19.89 19.44 19.85 534391 19.6843 up up correct
CVCO.US Cavco Industries Inc 20211019 0 232.29 234.66 228.91 234.21 24700 234.21 up up correct
CVCY.US Central Valley Community Bancorp 20211019 0 21.28 21.28 20.75 20.94 18221 20.824 down up incorrect
CVET.US Covetrus Inc 20211019 0 19.86 20.41 19.66 20.16 738900 20.16 up up correct
CVGI.US Commercial Vehicle Group Inc 20211019 0 9.99 10.14 9.88 9.97 113000 9.97 down down correct
CVGW.US Calavo Growers Inc 20211019 0 38.73 39.14 38.21 39.03 140688 37.9603 up up correct
CVLG.US Covenant Logistics Group Inc 20211019 0 33.18 34.48 32.7 33.8 310100 33.8 up up correct
CVLT.US Commvault Systems Inc 20211019 0 75.93 76.58 74.98 76.39 152500 76.39 up down incorrect
CVLY.US Codorus Valley Bancorp Inc 20211019 0 22.57 22.57 22.095 22.53 10561 22.3798 down down correct
CVRX.US CVRx Inc. Common Stock 20211019 0 15.13 16 15.13 15.96 29000 15.96 up up correct
CVV.US CVD Equipment Corporation 20211019 0 4.82 5.1 4.65 4.96 70500 4.96 up down incorrect
CWBC.US Community West Bancshares 20211019 0 13.1493 13.15 13.1493 13.15 328 13.0792 up up correct
CWBR.US CohBar Inc 20211019 0 0.93 0.941 0.911 0.92 506600 0.92 down down correct
CWCO.US Consolidated Water Co. Ltd 20211019 0 11.08 11.27 10.92 11.245 55878 11.245 up up correct
CWST.US Casella Waste Systems Inc 20211019 0 81.29 82.29 80.8 81.58 72900 81.58 up up correct
CXDC.US China XD Plastics Company Limited 20211019 0 0.46 0.46 0.44 0.44 123900 0.44 down down correct
CXDO.US Crexendo Inc 20211019 0 6.05 6.05 5.965 6.05 23900 6.05
CYAD.US Celyad Oncology SA 20211019 0 4.61 5.02 4.45 4.95 102200 4.95 up up correct
CYAN.US Cyanotech Corporation 20211019 0 2.83 2.84 2.81 2.81 9700 2.81 down down correct
CYBE.US CyberOptics Corporation 20211019 0 37.15 37.87 36.86 37.34 20400 37.34 up up correct
CYBR.US CyberArk Software Ltd 20211019 0 184.01 184.52 181.35 181.97 177200 181.97 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20211019 0 5.42 5.42 5.28 5.32 38200 5.32 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20211019 0 8.75 8.75 7.37 7.37 961 7.37 down down correct
CYCN.US Cyclerion Therapeutics Inc 20211019 0 2.59 2.66 2.55 2.66 123000 2.66 up up correct
CYPS.US Cyclo3pss Corporation 20211019 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20211019 0 0.47 0.48 0.45 0.47 3390400 0.47
CYRX.US Cryoport Inc 20211019 0 71.77 73.98 71.29 73.3 247500 73.3 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20211019 0 17.62 18.08 17.13 17.86 42700 17.86 up up correct
CYTH.US Cyclo Therapeutics Inc 20211019 0 6.5612 6.8092 6.49 6.59 22473 6.59 up up correct
CYTHW.US Cyclo Therapeutics Inc 20211019 0 3 3 3 3 0 3
CYTK.US Cytokinetics Incorporated 20211019 0 35.93 36.24 35.09 35.32 597400 35.32 down down correct
CYTO.US Auris Medical Holding Ltd 20211019 0 1.79 1.87 1.71 1.71 96700 1.71 down down correct
CYXT.US Cyxtera Technologies Inc 20211019 0 9.26 9.5 9.16 9.5 308500 9.5 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20211019 0 2.09 2.11 2.065 2.1 7925 2.1 up up correct
CZNC.US Citizens & Northern Corporation 20211019 0 25.85 26.1 25.2305 25.8 10568 25.5205 down down correct
CZR.US Caesars Entertainment Inc 20211019 0 114.089 115.88 113.1 113.93 1250086 113.93 down down correct
CZWI.US Citizens Community Bancorp Inc 20211019 0 13.72 13.75 13.71 13.75 7300 13.75 up up correct
DADA.US Dada Nexus Limited 20211019 0 22.5 22.96 22.3 22.8 1160500 22.8 up up correct
DAKT.US Daktronics Inc 20211019 0 5.49 5.58 5.43 5.53 69400 5.53 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20211019 0 6.7556 6.8 6.75 6.76 6494 6.6023 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20211019 0 9.714 9.72 9.685 9.72 55400 9.72 up up correct
DARE.US Daré Bioscience Inc 20211019 0 1.6 1.66 1.591 1.62 1233700 1.62 up up correct
DATS.US DatChat Inc. Common Stock 20211019 0 9.17 9.9 8.82 9.47 8887500 9.47 up up correct
DATSW.US DatChat Inc. Series A Warrant 20211019 0 5.79 5.9699 5 5.6039 74807 5.6039 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20211019 0 22.68 23.37 21.68 23.24 57500 23.24 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20211019 0 10.12 10.14 10.12 10.139 16500 10.139 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20211019 0 10.895 10.895 10.895 10.895 0 10.895
DBDRW.US Roman DBDR Tech Acquisition Corp 20211019 0 1.55 1.57 1.53 1.57 30581 1.57 up up correct
DBGI.US Digital Brands Group Inc 20211019 0 3.38 3.8 3.18 3.24 3183600 3.24 down down correct
DBGIW.US Digital Brands Group Inc 20211019 0 0.95 1.08 0.95 0.97 5778 0.97 up up correct
DBTX.US Decibel Therapeutics Inc 20211019 0 7.28 7.334 7.2 7.27 11600 7.27 down down correct
DBVT.US DBV Technologies S.A 20211019 0 5.28 5.39 5.28 5.37 24500 5.37 up up correct
DBX.US Dropbox Inc 20211019 0 29.81 30.37 29.8 30.22 1968100 30.22 up up correct
DCBO.US Docebo Inc 20211019 0 77.33 79.26 76.8 79.19 63400 79.19 up up correct
DCOM.US Dime Community Bancshares Inc 20211019 0 34.9 34.9 34.21 34.64 92374 34.64 down up incorrect
DCOMP.US Dime Community Bancshares Inc 20211019 0 25.99 26.1 25.85 25.9 7900 25.5612 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20211019 0 33.98 34.833 33.62 33.97 228900 33.97 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20211019 0 10.11 10.13 10.05 10.09 503300 10.09 down down correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20211019 0 10.79 11.23 10.77 10.903 42400 10.903 up up correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20211019 0 2.53 2.63 2.42 2.51 67055 2.51 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20211019 0 9.9 9.91 9.89 9.905 82800 9.905 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20211019 0 10.258 10.258 10.24 10.24 1000 10.24 down down correct
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20211019 0 0.7635 0.7635 0.7401 0.7599 19769 0.7599 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20211019 0 9.92 9.93 9.9 9.91 37400 9.91 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20211019 0 10.3 10.3 10.29 10.3 1400 10.3
DCRNW.US Decarbonization Plus Acquisition Corporation II 20211019 0 1.29 1.29 1.19 1.24 43068 1.24 down down correct
DCT.US Duck Creek Technologies Inc 20211019 0 33.75 34.02 32.94 33.28 1531636 33.28 down down correct
DCTH.US Delcath Systems Inc 20211019 0 9.56 10.03 9.4 9.92 14420 9.92 up up correct
DDMX.US DD3 Acquisition Corp. II 20211019 0 9.92 9.94 9.92 9.92 8301 9.92
DDOG.US Datadog Inc 20211019 0 158 160.44 156.01 157.94 3479800 157.94 down down correct
DENN.US Denny's Corporation 20211019 0 15.31 15.39 15.04 15.1 327600 15.1 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20211019 0 0.48 0.5048 0.471 0.4727 1574364 0.4727 down down correct
DFH.US Dream Finders Homes Inc 20211019 0 16.35 16.625 16.21 16.4 72100 16.4 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20211019 0 9.96 9.96 9.96 9.96 86200 9.96
DFPHU.US DFP Healthcare Acquisitions Corp 20211019 0 10.7 10.7 10.7 10.7 0 10.7
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20211019 0 2.33 2.33 2.13 2.22 656991 2.22 down down correct
DGICA.US Donegal Group Inc 20211019 0 14.55 14.7599 14.5 14.61 30178 14.4461 up down incorrect
DGICB.US Donegal Group Inc 20211019 0 13.4336 13.4336 13.4336 13.4336 52 13.4336
DGII.US Digi International Inc 20211019 0 21.29 21.62 21.19 21.51 100400 21.51 up down incorrect
DGLY.US Digital Ally Inc 20211019 0 1.17 1.17 1.11 1.13 479500 1.13 down down correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20211019 0 9.93 9.95 9.93 9.94 123400 9.94 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20211019 0 9.8 9.8 9.8 9.8 400 9.8
DH.US Definitive Healthcare Corp. Class A Common Stock 20211019 0 40.73 40.73 38.9 39.04 150000 39.04 down down correct
DHBC.US DHB Capital Corp 20211019 0 9.78 9.78 9.78 9.78 0 9.78
DHBCU.US DHB Capital Corp 20211019 0 9.904 9.95 9.904 9.95 3000 9.95 up up correct
DHBCW.US DHB Capital Corp 20211019 0 0.585 0.6085 0.585 0.59 12612 0.59 up up correct
DHC.US Diversified Healthcare Trust 20211019 0 3.72 3.75 3.66 3.69 461200 3.69 down up incorrect
DHCA.US DHC Acquisition Corp 20211019 0 9.75 9.75 9.75 9.75 0 9.75
DHCAU.US DHC Acquisition Corp 20211019 0 9.88 9.88 9.88 9.88 200 9.88
DHCAW.US DHC Acquisition Corp 20211019 0 0.615 0.615 0.615 0.615 898 0.615
DHCNI.US DHCNI 20211019 0 24.1 24.27 24.09 24.09 7800 24.09 down down correct
DHCNL.US Diversified Healthcare Trust 20211019 0 25.34 25.37 24.8 25.1 22376 25.1 down down correct
DHHC.US DiamondHead Holdings Corp 20211019 0 9.73 9.75 9.73 9.75 13000 9.75 up up correct
DHHCU.US DiamondHead Holdings Corp 20211019 0 9.87 9.89 9.87 9.89 13200 9.89 up up correct
DHHCW.US DiamondHead Holdings Corp 20211019 0 0.6199 0.6199 0.61 0.61 7136 0.61 down up incorrect
DHIL.US Diamond Hill Investment Group Inc 20211019 0 190.82 193.429 189 189.05 3036 189.05 down up incorrect
DIBS.US 1stdibs.com Inc. Common Stock 20211019 0 14.5 14.99 14.39 14.69 114700 14.69 up up correct
DICE.US Dice Molecules Holdings LLC 20211019 0 29.6 29.76 26.91 27.05 83200 27.05 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20211019 0 9.74 9.74 9.74 9.74 0 9.74
DILAU.US DILA Capital Acquisition Corp. Unit 20211019 0 10.34 10.34 10.34 10.34 0 10.34
DIOD.US Diodes Incorporated 20211019 0 88.98 89.76 87.75 89.09 169700 89.09 up up correct
DISA.US Disruptive Acquisition Corporation I 20211019 0 9.72 9.72 9.72 9.72 1000 9.72
DISAU.US Disruptive Acquisition Corporation I 20211019 0 9.91 9.91 9.91 9.91 0 9.91
DISCA.US Discovery Inc 20211019 0 24.99 25.205 24.635 24.9 6307013 24.9 down down correct
DISCB.US Discovery Inc 20211019 0 43.05 43.05 43.05 43.05 1100 43.05
DISCK.US Discovery Inc 20211019 0 24.08 24.375 23.88 24.2 2616116 24.2 up up correct
DISH.US DISH Network Corporation 20211019 0 43.66 44.38 43.52 44.19 1157600 44.19 up up correct
DJCO.US Daily Journal Corporation 20211019 0 337.34 340 337.34 340 1800 340 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20211019 0 10.09 10.09 10.04 10.04 141500 10.04 down down correct
DKDCU.US Data Knights Acquisition Corp 20211019 0 10.4 10.4 10.4 10.4 0 10.4
DKDCW.US Data Knights Acquisition Corp. Warrant 20211019 0 0.3804 0.3904 0.3801 0.3904 47594 0.3904 up up correct
DKNG.US DraftKings Inc 20211019 0 49.027 50.23 48.01 48.84 15687300 48.84 down up incorrect
DLCA.US Deep Lake Capital Acquisition Corp 20211019 0 9.72 9.72 9.71 9.72 2700 9.72
DLCAU.US Deep Lake Capital Acquisition Corp 20211019 0 10.045 10.045 10.02 10.02 800 10.02 down down correct
DLCAW.US Deep Lake Capital Acquisition Corp 20211019 0 0.6301 0.65 0.6301 0.6398 1313 0.6398 up up correct
DLHC.US DLH Holdings Corp 20211019 0 15.01 15.39 14.12 14.45 65900 14.45 down down correct
DLO.US DLocal Limited Class A Common Shares 20211019 0 55.65 56.4 53.75 54.61 4050800 54.61 down down correct
DLPN.US Dolphin Entertainment Inc 20211019 0 13.21 13.21 12.62 12.62 157000 12.62 down down correct
DLTH.US Duluth Holdings Inc 20211019 0 14.76 14.816 14.3 14.4 110700 14.4 down down correct
DLTR.US Dollar Tree Inc 20211019 0 100.95 101.02 99.56 100.28 1975000 100.28 down down correct
DMAC.US DiaMedica Therapeutics Inc 20211019 0 4.25 4.26 4.08 4.11 49000 4.11 down down correct
DMLP.US Dorchester Minerals L.P 20211019 0 19.86 20.25 19.384 19.96 93010 19.4626 up up correct
DMRC.US Digimarc Corporation 20211019 0 37.7 41.77 37.23 41.51 180700 41.51 up up correct
DMTK.US DermTech Inc 20211019 0 31.5 31.99 30.98 31.14 406500 31.14 down up incorrect
DMYS.US UN 20211019 0 10.13 10.155 10.12 10.12 12801 10.12 down down correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20211019 0 9.85 9.88 9.85 9.88 19062 9.88 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20211019 0 9.86 9.9 9.82 9.9 35700 9.9 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20211019 0 9.83 9.87 9.82 9.84 15500 9.84 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20211019 0 9.84 9.87 9.84 9.85 15200 9.85 up down incorrect
DNAY.US Codex DNA Inc. Common Stock 20211019 0 10.85 10.86 9.62 9.83 83900 9.83 down down correct
DNLI.US Denali Therapeutics Inc 20211019 0 45.5 45.99 44.04 44.28 420000 44.28 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20211019 0 14.144 14.144 13.83 13.89 510900 13.8525 down down correct
DOCU.US DocuSign Inc 20211019 0 272 276.51 270.36 272.89 1772400 272.89 up up correct
DOGZ.US Dogness (International) Corporation 20211019 0 3.59 3.63 3.51 3.53 395500 3.53 down down correct
DOMO.US Domo Inc 20211019 0 92.59 94.5 91.95 93.75 198900 93.75 up up correct
DOOO.US BRP Inc 20211019 0 94.47 94.51 93.4 93.6 34482 93.6 down down correct
DORM.US Dorman Products Inc 20211019 0 100 101.33 98.5 100.7 51100 100.7 up up correct
DOX.US Amdocs Limited 20211019 0 80.5 80.5 79.47 79.77 485794 79.3906 down down correct
DOYU.US DouYu International Holdings Limited 20211019 0 3.65 3.75 3.59 3.73 1531100 3.73 up up correct
DPRO.US Draganfly Inc. Common Shares 20211019 0 3.55 3.59 3.36 3.59 184500 3.59 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20211019 0 9.79 9.83 9.79 9.815 473000 9.815 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20211019 0 9.94 9.955 9.94 9.955 800 9.955 up up correct
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20211019 0 0.54 0.54 0.54 0.54 701 0.54
DRIO.US DarioHealth Corp 20211019 0 15.66 17.09 15.475 16.65 186200 16.65 up down incorrect
DRMA.US Dermata Therapeutics Inc. Common Stock 20211019 0 4.5 4.757 4.22 4.54 787500 4.54 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20211019 0 0.93 0.94 0.87 0.9397 7239 0.9397 up up correct
DRNA.US Dicerna Pharmaceuticals Inc 20211019 0 20.7 21.36 20.52 20.87 377100 20.87 up up correct
DRRX.US DURECT Corporation 20211019 0 1.15 1.16 1.13 1.15 213200 1.15
DRTT.US DIRTT Environmental Solutions Ltd 20211019 0 3.17 3.202 3.15 3.155 7400 3.155 down up incorrect
DRVN.US Driven Brands Holdings Inc 20211019 0 29.96 30.07 29.58 29.79 204348 29.79 down down correct
DSAC.US Duddell Street Acquisition Corp 20211019 0 9.775 9.775 9.775 9.775 0 9.775
DSACU.US Duddell Street Acquisition Corp 20211019 0 10.11 10.11 10.11 10.11 0 10.11
DSEY.US Diversey Holdings Ltd 20211019 0 16.85 16.85 16.33 16.54 299100 16.54 down down correct
DSGN.US Design Therapeutics Inc 20211019 0 13 14.245 12.52 13.91 450200 13.91 up down incorrect
DSGX.US The Descartes Systems Group Inc 20211019 0 83.23 84.05 83.12 83.32 82500 83.32 up down incorrect
DSKE.US Daseke Inc 20211019 0 10.43 10.43 10.06 10.19 271800 10.19 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20211019 0 0.3 0.3 0.2799 0.2849 264943 0.2849 down down correct
DSP.US Viant Technology Inc 20211019 0 13.4 13.48 12.961 13.09 107325 13.09 down down correct
DSPG.US DSP Group Inc 20211019 0 21.86 21.9 21.86 21.89 92900 21.89 up up correct
DSWL.US Deswell Industries Inc 20211019 0 4.01 4.04 3.957 4.015 2321 3.9159 up up correct
DTEA.US DAVIDsTEA Inc 20211019 0 3.38 3.59 3.38 3.47 63400 3.47 up down incorrect
DTIL.US Precision BioSciences Inc 20211019 0 9.84 10.15 9.78 9.93 312600 9.93 up up correct
DTOC.US Digital Transformation Opportunities Corp 20211019 0 9.74 9.74 9.74 9.74 0 9.74
DTOCU.US Digital Transformation Opportunities Corp 20211019 0 9.83 9.83 9.83 9.83 0 9.83
DTOCW.US Digital Transformation Opportunities Corp 20211019 0 0.6832 0.6966 0.64 0.64 400 0.64 down down correct
DTRTU.US DTRT Health Acquisition Corp Unit 20211019 0 10.14 10.14 10.14 10.14 0 10.14
DTSS.US Datasea Inc 20211019 0 1.85 1.882 1.82 1.88 71500 1.88 up up correct
DTST.US Data Storage Corporation 20211019 0 3.95 4.27 3.83 4.22 378700 4.22 up up correct
DTSTW.US Data Storage Corporation 20211019 0 0.97 0.97 0.97 0.97 300 0.97
DUNE.US Dune Acquisition Corporation 20211019 0 9.9 9.9 9.87 9.88 1283000 9.88 down down correct
DUNEU.US Dune Acquisition Corporation 20211019 0 10.24 10.26 10.23 10.259 31800 10.259 up up correct
DUNEW.US Dune Acquisition Corporation 20211019 0 0.75 0.769 0.7361 0.769 9735 0.769 up up correct
DUO.US Fangdd Network Group Ltd 20211019 0 0.88 0.934 0.88 0.92 411900 0.92 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20211019 0 157.51 168.955 157.5 165.69 155400 165.69 up up correct
DUOT.US Duos Technologies Group Inc 20211019 0 5.86 6.01 5.858 6.01 4300 6.01 up up correct
DVAX.US Dynavax Technologies Corporation 20211019 0 17.15 18.06 16.88 17.55 2256500 17.55 up up correct
DVCR.US Diversicare Healthcare Services Inc 20211019 0 9.93 9.93 9.91 9.91 1000 9.91 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20211019 0 9.97 10.01 9.95 10.01 49900 10.01 up up correct
DWACU.US Digital World Acquisition Corp. Units 20211019 0 10.17 10.31 10.15 10.185 7900 10.185 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20211019 0 0.44 0.455 0.44 0.45 119133 0.45 up up correct
DWSN.US Dawson Geophysical Company 20211019 0 2.26 2.27 2.21 2.24 35700 2.24 down down correct
DXCM.US DexCom Inc 20211019 0 545.04 552.79 543.03 550.05 671300 550.05 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20211019 0 6.63 6.8 6.32 6.47 277800 6.47 down down correct
DXPE.US DXP Enterprises Inc 20211019 0 33.05 33.05 32.07 32.26 28800 32.26 down down correct
DXYN.US The Dixie Group Inc 20211019 0 4.76 4.83 4.55 4.6 84600 4.6 down down correct
DYAI.US Dyadic International Inc 20211019 0 4.53 4.84 4.53 4.73 100800 4.73 up up correct
DYN.US Dyne Therapeutics Inc 20211019 0 14.21 14.58 14.06 14.42 66496 14.42 up down incorrect
DYNS.US Dynamics Special Purpose Corp 20211019 0 9.92 10.01 9.92 10 29100 10 up up correct
DYNT.US Dynatronics Corporation 20211019 0 1.53 1.53 1.47 1.49 165000 1.49 down down correct
DZSI.US DZS Inc 20211019 0 11.57 11.69 11.35 11.4 104500 11.4 down down correct
EA.US Electronic Arts Inc 20211019 0 135.48 136.77 134.5 136.75 1614628 136.5659 up up correct
EACPU.US Edify Acquisition Corp 20211019 0 9.94 9.94 9.94 9.94 0 9.94
EAR.US Eargo Inc 20211019 0 7.21 7.45 7.09 7.19 1213600 7.19 down down correct
EAST.US Eastside Distilling Inc 20211019 0 2.75 2.75 2.6 2.61 68600 2.61 down down correct
EBAC.US European Biotech Acquisition Corp 20211019 0 9.72 9.72 9.72 9.72 700 9.72
EBACU.US European Biotech Acquisition Corp 20211019 0 9.865 9.87 9.86 9.86 10500 9.86 down up incorrect
EBACW.US European Biotech Acquisition Corp 20211019 0 0.5507 0.5507 0.5201 0.55 4938 0.55 down down correct
EBAY.US eBay Inc 20211019 0 74.41 75.38 74.38 74.72 3425809 74.5294 up up correct
EBAYL.US eBay Inc. NT 56 20211019 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20211019 0 20.42 20.55 19.99 20.21 746300 20.1275 down down correct
EBET.US Esports Technologies Inc 20211019 0 24.41 25 24.15 24.92 69600 24.92 up up correct
EBIX.US Ebix Inc 20211019 0 29.92 30.99 29.74 30.89 109861 30.817 up up correct
EBMT.US Eagle Bancorp Montana Inc 20211019 0 22.47 22.47 22.255 22.39 2814 22.2659 down down correct
EBON.US Ebang International Holdings Inc 20211019 0 1.99 2.02 1.9 1.98 3288900 1.98 down down correct
EBSB.US Meridian Bancorp Inc 20211019 0 22.35 22.44 21.87 22.4 220700 22.4 up up correct
EBTC.US Enterprise Bancorp Inc 20211019 0 37.88 38.2 37.88 38.05 6105 37.8771 up up correct
ECHO.US Echo Global Logistics Inc 20211019 0 48.03 48.14 48.02 48.05 252400 48.05 up up correct
ECOL.US US Ecology Inc 20211019 0 30.03 31.03 29.57 30.64 410700 30.64 up up correct
ECOLW.US US Ecology Inc 20211019 0 5.24 5.24 5.24 5.24 100 5.24
ECOR.US electroCore Inc 20211019 0 0.999 1.01 0.97 1.01 802800 1.01 up up correct
ECPG.US Encore Capital Group Inc 20211019 0 51.94 52.27 50.65 50.78 241300 50.78 down down correct
EDAP.US EDAP TMS S.A 20211019 0 6.09 6.1 6.02 6.07 5800 6.07 down down correct
EDIT.US Editas Medicine Inc 20211019 0 38.8 40.25 38.35 39.25 1066400 39.25 up down incorrect
EDNCU.US Endurance Acquisition Corp Unit 20211019 0 9.94 9.94 9.91 9.91 500 9.91 down down correct
EDRY.US EuroDry Ltd 20211019 0 31.95 32 29.644 31 66100 31 down down correct
EDSA.US Edesa Biotech Inc 20211019 0 8.81 8.85 7.95 8.22 6043000 8.22 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20211019 0 1.35 1.39 1.28 1.37 136900 1.37 up up correct
EDUC.US Educational Development Corporation 20211019 0 9.825 9.84 9.53 9.65 20114 9.5496 down down correct
EEFT.US Euronet Worldwide Inc 20211019 0 135.68 135.78 132.75 134.84 414200 134.84 down down correct
EEIQ.US Elite Education Group International Limited 20211019 0 4.25 4.29 4.106 4.13 150800 4.13 down down correct
EFOI.US Energy Focus Inc 20211019 0 3.13 3.21 3.0172 3.15 28854 3.15 up up correct
EFSC.US Enterprise Financial Services Corp 20211019 0 48.19 48.19 47.75 48.08 85379 47.8757 down down correct
EFTR.US Effector Therapeutics Inc 20211019 0 11.62 12.3 11.62 11.76 140100 11.76 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20211019 0 1.46 1.772 1.46 1.5899 8230 1.5899 up down incorrect
EGAN.US eGain Corporation 20211019 0 10.16 10.5 10.14 10.47 159700 10.47 up down incorrect
EGBN.US Eagle Bancorp Inc 20211019 0 58.01 58.01 57.03 57.71 79200 57.31 down down correct
EGLE.US Eagle Bulk Shipping Inc 20211019 0 46.88 48.38 46.6 46.78 205215 44.4392 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20211019 0 3.5 3.6 3.41 3.6 202870 3.6 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20211019 0 52.97 53.94 52.81 53.04 47700 53.04 up up correct
EH.US EHang Holdings Limited 20211019 0 23.76 24.45 23.02 24.14 978100 24.14 up down incorrect
EHTH.US eHealth Inc 20211019 0 45.8 46.85 45.41 46.56 320900 46.56 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20211019 0 6.39 6.63 6.336 6.56 114400 6.56 up up correct
EIOAX.US EIOAX 20211019 0 9.82 9.82 9.82 9.82 0 9.82
EIOMX.US EIOMX 20211019 0 9.7 9.7 9.7 9.7 0 9.7
EJFA.US EJF Acquisition Corp 20211019 0 9.92 9.93 9.91 9.92 732000 9.92
EJFAU.US EJF Acquisition Corp 20211019 0 10.43 10.495 10.4 10.49 22600 10.49 up up correct
EJFAW.US EJF Acquisition Corp 20211019 0 1.53 1.65 1.52 1.635 396557 1.635 up up correct
EJH.US E 20211019 0 3.06 3.18 3 3.1 1380700 3.1 up up correct
EKSO.US Ekso Bionics Holdings Inc 20211019 0 4.15 4.39 4.09 4.11 426800 4.11 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20211019 0 5.81 5.81 5.44 5.47 22200 5.47 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20211019 0 7.8 7.8 7.52 7.58 5100 7.58 down down correct
ELMS.US Forum Merger III Corp 20211019 0 7.43 7.43 7.22 7.26 267300 7.26 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20211019 0 1.46 1.62 1.46 1.47 28366 1.47 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20211019 0 1.51 1.51 1.45 1.48 145459 1.48 down down correct
ELSE.US Electro 20211019 0 5.24 5.39 5.2 5.25 5600 5.25 up up correct
ELTK.US Eltek Ltd 20211019 0 5.64 5.76 5.6 5.63 50400 5.63 down up incorrect
ELYM.US Eliem Therapeutics Inc Common Stock 20211019 0 15.38 16.815 15.38 16.6 34500 16.6 up up correct
ELYS.US Elys Game Technology Corp 20211019 0 4.52 4.56 4.25 4.54 483700 4.54 up up correct
EM.US Smart Share Global Limited 20211019 0 2.95 3.3 2.95 3.08 205963 3.08 up up correct
EMCF.US Emclaire Financial Corp 20211019 0 26.75 26.76 26.75 26.76 774 26.4915 up up correct
EMKR.US EMCORE Corporation 20211019 0 7.45 7.47 7.3 7.39 136200 7.39 down down correct
EML.US The Eastern Company 20211019 0 24.61 24.99 24.61 24.99 1489 24.8772 up up correct
ENDP.US Endo International plc 20211019 0 4.21 4.28 4.09 4.21 3630200 4.21
ENFA.US 890 5th Avenue Partners Inc 20211019 0 9.955 9.959 9.95 9.955 6300 9.955
ENFAU.US 890 5th Avenue Partners Inc 20211019 0 10.26 10.26 10.26 10.26 200 10.26
ENFAW.US 890 5th Avenue Partners Inc 20211019 0 1.02 1.05 1.01 1.03 12421 1.03 up up correct
ENG.US ENGlobal Corporation 20211019 0 2.46 2.67 2.38 2.54 4663600 2.54 up up correct
ENJY.US Enjoy Technology Inc 20211019 0 11.3 11.3 10.77 10.97 133600 10.97 down down correct
ENJYW.US Enjoy Technology Inc 20211019 0 1.51 1.523 1.28 1.28 68478 1.28 down down correct
ENLV.US Enlivex Therapeutics Ltd 20211019 0 9.06 9.25 8.86 9.02 93900 9.02 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20211019 0 9.92 9.93 9.91 9.92 24400 9.92
ENNVU.US ECP Environmental Growth Opportunities Corp 20211019 0 10.12 10.12 10.12 10.12 10700 10.12
ENNVW.US ECP Environmental Growth Opportunities Corp 20211019 0 0.894 0.9399 0.8702 0.8999 26773 0.8999 up up correct
ENOB.US Enochian Biosciences Inc 20211019 0 9.05 9.39 8.85 8.94 267900 8.94 down up incorrect
ENPH.US Enphase Energy Inc 20211019 0 181 190.87 180.1 187.06 2834400 187.06 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20211019 0 2.39 2.53 2.37 2.44 217900 2.44 up up correct
ENSG.US The Ensign Group Inc 20211019 0 74.18 74.43 72.895 73.87 197017 73.8222 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20211019 0 68.97 69.96 68.08 69.78 127900 69.78 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20211019 0 10.05 10.07 10.02 10.06 15571536 10.06 up up correct
ENTG.US Entegris Inc 20211019 0 130 130.84 128.83 129.25 562714 129.174 down down correct
ENTX.US Entera Bio Ltd 20211019 0 4.35 4.405 4.26 4.32 130751 4.32 down down correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20211019 0 0.4854 0.4854 0.4854 0.4854 53 0.4854
ENVB.US Enveric Biosciences Inc 20211019 0 1.89 1.96 1.81 1.93 1862200 1.93 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20211019 0 10.45 10.45 10.45 10.45 700 10.45
ENVIW.US Environmental Impact Acquisition Corp 20211019 0 1.13 1.14 1.13 1.14 2504 1.14 up up correct
ENVX.US Enovix Corporation 20211019 0 20.96 21.77 20.53 21.36 775400 21.36 up up correct
ENVXW.US Enovix Corporation 20211019 0 10.38 10.83 10.01 10.8 9636 10.8 up up correct
EOLS.US Evolus Inc 20211019 0 7.75 8.1 7.58 7.96 465800 7.96 up up correct
EOSE.US Eos Energy Enterprises Inc 20211019 0 11.64 11.818 11.34 11.51 282500 11.51 down down correct
EOSEW.US Eos Energy Enterprises Inc 20211019 0 3.96 3.96 3.73 3.85 2255 3.85 down down correct
EPAY.US Bottomline Technologies (de) Inc 20211019 0 40.21 40.82 39.89 40.06 259300 40.06 down up incorrect
EPHY.US Epiphany Technology Acquisition Corp 20211019 0 9.78 9.78 9.77 9.78 6200 9.78
EPHYU.US Epiphany Technology Acquisition Corp 20211019 0 10.04 10.05 10 10 1800 10 down up incorrect
EPHYW.US Epiphany Technology Acquisition Corp 20211019 0 0.8201 0.8691 0.8201 0.85 25688 0.85 up up correct
EPIX.US ESSA Pharma Inc 20211019 0 8.06 8.82 7.87 8.4 284000 8.4 up down incorrect
EPSN.US Epsilon Energy Ltd 20211019 0 5.57 5.74 5.54 5.64 26300 5.64 up up correct
EPZM.US Epizyme Inc 20211019 0 4.5 4.57 4.28 4.5 1299400 4.5
EQ.US Equillium Inc 20211019 0 5.63 5.78 5.51 5.72 81400 5.72 up up correct
EQBK.US Equity Bancshares Inc 20211019 0 35.47 35.47 34.6 35 43597 34.9176 down down correct
EQIX.US Equinix Inc. (REIT) 20211019 0 775.02 780 769.12 779.67 549677 776.8654 up up correct
EQOS.US Diginex Limited 20211019 0 3.677 3.94 3.54 3.85 680200 3.85 up down incorrect
ERAS.US Erasca Inc. Common Stock 20211019 0 16.85 17.95 16.7 17.87 198900 17.87 up up correct
ERES.US East Resources Acquisition Company 20211019 0 9.82 9.85 9.82 9.85 63300 9.85 up up correct
ERESU.US East Resources Acquisition Company 20211019 0 10.09 10.163 10.09 10.145 2400 10.145 up down incorrect
ERESW.US East Resources Acquisition Company 20211019 0 0.56 0.58 0.559 0.57 30321 0.57 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20211019 0 11.9 11.96 11.7 11.74 12787200 11.74 down down correct
ERIE.US Erie Indemnity Company 20211019 0 195.5 196.82 194 196.81 71940 196.81 up up correct
ERII.US Energy Recovery Inc 20211019 0 20.18 20.25 19.4 19.51 355900 19.51 down down correct
ERYP.US ERYTECH Pharma S.A 20211019 0 5.95 6.2 5.93 5.93 64300 5.93 down up incorrect
ESBK.US Elmira Savings Bank 20211019 0 22.72 22.88 22.72 22.8289 2708 22.6792 up up correct
ESCA.US Escalade Incorporated 20211019 0 20.06 20.54 19.56 19.87 9706 19.7017 down down correct
ESEA.US Euroseas Ltd 20211019 0 31.17 31.5 29.33 30.06 258800 30.06 down down correct
ESGR.US Enstar Group Limited 20211019 0 237.5 238.29 234.7 236.37 32500 236.37 down down correct
ESGRO.US Enstar Group Limited 20211019 0 26.9 27.0748 26.9 26.96 12000 26.5262 up up correct
ESGRP.US Enstar Group Limited 20211019 0 29.04 29.24 29.04 29.1 50947 28.6658 up up correct
ESLT.US Elbit Systems Ltd 20211019 0 146.08 147.64 146.08 147.57 7271 147.1755 up up correct
ESPR.US Esperion Therapeutics Inc 20211019 0 8.51 9.55 8.37 9.55 1764900 9.55 up up correct
ESQ.US Esquire Financial Holdings Inc 20211019 0 31.92 32.37 30.79 31.69 10100 31.69 down down correct
ESSA.US ESSA Bancorp Inc 20211019 0 16.26 16.31 15.85 16.02 5925 15.9082 down down correct
ESSC.US East Stone Acquisition Corporation 20211019 0 10.21 10.21 10.21 10.21 1000 10.21
ESSCR.US East Stone Acquisition Corporation 20211019 0 0.44 0.4411 0.4 0.401 3500 0.401 down down correct
ESSCU.US East Stone Acquisition Corporation 20211019 0 10.74 10.74 10.74 10.74 0 10.74
ESSCW.US East Stone Acquisition Corporation 20211019 0 0.25 0.25 0.2103 0.242 10493 0.242 down down correct
ESTA.US Establishment Labs Holdings Inc 20211019 0 77.45 78.66 76.08 77.41 66200 77.41 down down correct
ESXB.US Community Bankers Trust Corporation 20211019 0 11.45 11.47 11.26 11.33 11036 11.2647 down down correct
ET.US PE 20211019 0 25.72 25.797 25.63 25.7 20383 25.7 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20211019 0 9.815 9.82 9.81 9.82 6200 9.82 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20211019 0 10.015 10.015 10.015 10.015 0 10.015
ETACW.US E.Merge Technology Acquisition Corp 20211019 0 0.675 0.708 0.67 0.675 9015 0.675
ETNB.US 89bio Inc 20211019 0 17.59 18 17.13 17.4 50500 17.4 down down correct
ETON.US Eton Pharmaceuticals Inc 20211019 0 5.21 5.38 5.15 5.33 152300 5.33 up up correct
ETSY.US Etsy Inc 20211019 0 228.29 230.15 226.185 226.41 1432400 226.41 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20211019 0 3.37 3.4 3.08 3.24 5354100 3.24 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20211019 0 9.79 9.79 9.78 9.78 19000 9.78 down down correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20211019 0 10.06 10.06 10.06 10.06 0 10.06
EUSG.US European Sustainable Growth Acquisition Corp 20211019 0 9.92 9.92 9.92 9.92 400 9.92
EUSGU.US European Sustainable Growth Acquisition Corp 20211019 0 10.64 10.64 10.64 10.64 0 10.64
EUSGW.US European Sustainable Growth Acquisition Corp 20211019 0 1.62 2 1.62 2 665 2 up down incorrect
EVBG.US Everbridge Inc 20211019 0 149.36 152.35 149.22 150 136100 150 up up correct
EVCM.US EverCommerce Inc. Common Stock 20211019 0 19.96 20.34 18.55 19.27 116100 19.27 down down correct
EVER.US EverQuote Inc 20211019 0 16.45 16.55 14.079 15.01 1363600 15.01 down down correct
EVFM.US Evofem Biosciences Inc 20211019 0 0.71 0.718 0.7 0.71 1350400 0.71
EVGN.US Evogene Ltd 20211019 0 2.67 2.93 2.61 2.83 695200 2.83 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20211019 0 7.906 8.23 7.83 8.13 1555200 8.13 up up correct
EVGOW.US EVgo Equity Warrants 20211019 0 1.73 1.79 1.65 1.77 66157 1.77 up up correct
EVK.US Ever 20211019 0 2.63 2.74 2.63 2.63 12700 2.63
EVLO.US Evelo Biosciences Inc 20211019 0 8.18 8.35 7.85 8.33 163500 8.33 up up correct
EVLV.US Newhold Investment Corp 20211019 0 5.42 5.55 5.3 5.54 305800 5.54 up up correct
EVLVW.US Evolv Technologies Holdings Inc 20211019 0 1.1 1.1 1.05 1.1 6328 1.1
EVOJ.US Evo Acquisition Corp 20211019 0 9.73 9.73 9.73 9.73 85100 9.73
EVOJU.US Evo Acquisition Corp 20211019 0 9.956 9.956 9.956 9.956 0 9.956
EVOK.US Evoke Pharma Inc 20211019 0 1.25 1.3 1.22 1.29 72400 1.29 up up correct
EVOL.US Evolving Systems Inc 20211019 0 2.67 2.8 2.62 2.78 649600 2.78 up up correct
EVOP.US EVO Payments Inc 20211019 0 22.8 23.1 22.46 22.7 167700 22.7 down down correct
EWBC.US East West Bancorp Inc 20211019 0 84.34 84.66 83.67 84.32 478321 83.9727 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20211019 0 27.82 29.32 27.195 29.04 146400 29.04 up up correct
EWTX.US Edgewise Therapeutics Inc 20211019 0 17.07 17.83 15.93 16.25 48588 16.25 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20211019 0 19.47 20.2 19.4216 20.14 132015 20.14 up up correct
EXAS.US Exact Sciences Corporation 20211019 0 96.33 98.98 96.24 96.52 976800 96.52 up down incorrect
EXC.US Exelon Corporation 20211019 0 50.11 50.375 49.89 50.32 3422377 49.9665 up down incorrect
EXEL.US Exelixis Inc 20211019 0 21.46 21.71 21.37 21.5 755700 21.5 up up correct
EXLS.US ExlService Holdings Inc 20211019 0 126.5 126.5 123.9406 124.13 123635 124.13 down down correct
EXPD.US Expeditors International of Washington Inc 20211019 0 119.13 119.52 117.31 118.74 828354 118.1967 down down correct
EXPE.US Expedia Group Inc 20211019 0 169.86 170.61 165.96 166.2 1845790 166.2 down up incorrect
EXPI.US eXp World Holdings Inc 20211019 0 48.92 49.5 48.27 48.4 1572953 48.3537 down down correct
EXPO.US Exponent Inc 20211019 0 111.83 112.75 110.12 110.43 146421 110.2351 down down correct
EXTR.US Extreme Networks Inc 20211019 0 10.11 10.17 10 10.02 443600 10.02 down down correct
EYE.US National Vision Holdings Inc 20211019 0 61.93 62.015 60.41 60.63 1057200 60.63 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20211019 0 1.94 2.08 1.91 2.04 1089200 2.04 up up correct
EYEN.US Eyenovia Inc 20211019 0 5.5 5.74 5.42 5.7 770500 5.7 up up correct
EYES.US Second Sight Medical Products Inc 20211019 0 2.9 2.98 2.86 2.94 367900 2.94 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20211019 0 0.65 0.6599 0.5502 0.5514 5643 0.5514 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20211019 0 11.65 12.48 11.36 11.93 120400 11.93 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20211019 0 3.13 3.26 3.06 3.1 521100 3.1 down up incorrect
EZGO.US EZGO Technologies Ltd 20211019 0 2.94 3.04 2.94 2.99 130900 2.99 up up correct
EZPW.US EZCORP Inc 20211019 0 8.07 8.07 7.88 7.91 183400 7.91 down down correct
FA.US First Advantage Corporation Common Stock 20211019 0 20.99 21.17 20.69 20.74 230500 20.74 down down correct
FAMI.US Farmmi Inc 20211019 0 0.34 0.35 0.33 0.34 96122600 0.34
FANG.US Diamondback Energy Inc 20211019 0 109.764 111.36 108.42 110.94 1686469 110.4606 up up correct
FANH.US Fanhua Inc 20211019 0 13.09 13.25 13 13.16 38561 12.9839 up up correct
FARM.US Farmer Bros. Co 20211019 0 7.65 7.7 7.56 7.62 50700 7.62 down down correct
FARO.US FARO Technologies Inc 20211019 0 69.28 70.05 68.56 69.69 25500 69.69 up up correct
FAST.US Fastenal Company 20211019 0 56.05 56.565 55.85 56.26 2721992 55.979 up up correct
FAT.US FAT Brands Inc 20211019 0 8.8 9.4269 8.775 9.26 32868 9.1544 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20211019 0 7.371 7.49 7.371 7.42 900 7.3579 up up correct
FATBP.US FAT Brands Inc 20211019 0 23.99 23.99 23.75 23.89 6400 23.4901 down down correct
FATBW.US FAT Brands Inc 20211019 0 5.5 5.5 5.5 5.5 100 5.5
FATE.US Fate Therapeutics Inc 20211019 0 60.63 63.23 60.12 61.17 1340400 61.17 up down incorrect
FATPU.US Fat Projects Acquisition Corp Unit 20211019 0 10.03 10.03 10 10.03 310400 10.03
FB.US Meta Platforms Inc. 20211019 0 339.65 342.46 337.28 339.99 18786300 339.99 up up correct
FBIO.US Fortress Biotech Inc 20211019 0 3.06 3.08 3.01 3.03 232900 3.03 down down correct
FBIOP.US Fortress Biotech Inc 20211019 0 25.51 25.72 25.51 25.72 1997 25.3386 up up correct
FBIZ.US First Business Financial Services Inc 20211019 0 28.39 28.54 28 28.19 15865 28.0247 down down correct
FBMS.US The First Bancshares Inc 20211019 0 38.36 38.66 38.27 38.48 25784 38.3346 up up correct
FBNC.US First Bancorp 20211019 0 47.19 47.19 46.205 46.85 214647 46.6455 down up incorrect
FBRT.US PE 20211019 0 25 25.13 25 25.13 1254 24.6662 up up correct
FBRX.US Forte Biosciences Inc 20211019 0 2.67 2.75 2.66 2.71 629400 2.71 up up correct
FCAP.US First Capital Inc 20211019 0 40.8486 40.935 40.8486 40.935 559 40.6723 up up correct
FCBC.US First Community Bankshares Inc 20211019 0 32.28 32.72 31.92 32.51 19143 32.2521 up up correct
FCCO.US First Community Corporation 20211019 0 19.3 19.3 19.25 19.25 5072 19.1352 down down correct
FCCY.US 1st Constitution Bancorp 20211019 0 23.71 23.85 23.66 23.71 4236 23.6178
FCEL.US FuelCell Energy Inc 20211019 0 8.65 8.9 8.03 8.59 133341000 8.59 down down correct
FCFS.US FirstCash Inc 20211019 0 88 89.51 87.48 89.4 98087 89.0868 up down incorrect
FCNCA.US First Citizens BancShares Inc 20211019 0 861.79 861.79 827 834.85 126199 834.3894 down down correct
FCNCP.US First Citizens BancShares Inc 20211019 0 27.86 27.9 27.67 27.8 22800 27.4521 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20211019 0 4.61 4.66 4.58 4.62 65900 4.5225 up up correct
FCREX.US FCREX 20211019 0 13.45 13.45 13.45 13.45 0 13.2706
FCRIX.US FCRIX 20211019 0 13.49 13.49 13.49 13.49 0 13.3017
FCRUX.US FCRUX 20211019 0 13.43 13.43 13.43 13.43 0 13.43
FCUV.US Focus Universal Inc. Common Stock 20211019 0 8.2 8.36 8.03 8.1 68200 8.1 down down correct
FDBC.US Fidelity D & D Bancorp Inc 20211019 0 50.67 51.2415 50 50.55 1923 50.2416 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20211019 0 30.44 32.118 30.2 31.97 197300 31.97 up down incorrect
FDUS.US Fidus Investment Corporation 20211019 0 17.66 17.75 17.59 17.71 39652 17.3064 up up correct
FDUSG.US FDUSG 20211019 0 25.077 25.077 25.077 25.077 400 25.077
FDUSZ.US Fidus Investment Corporation 20211019 0 25.38 25.4 25.38 25.4 600 25.0254 up up correct
FECAX.US FECAX 20211019 0 26.42 26.42 26.42 26.42 0 25.831
FEIM.US Frequency Electronics Inc 20211019 0 10.08 10.08 10.04 10.06 8600 10.06 down down correct
FELE.US Franklin Electric Co. Inc 20211019 0 85.39 86.07 84.345 85.63 82755 85.4624 up up correct
FEMY.US Femasys Inc. Common Stock 20211019 0 6.84 7.2 6.84 7 9200 7 up up correct
FENC.US Fennec Pharmaceuticals Inc 20211019 0 8.67 8.95 8.66 8.89 46100 8.89 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20211019 0 10.05 10.12 10.05 10.08 6282452 10.08 up down incorrect
FEYE.US Mandiant Inc 20211019 0 18.33 18.4 18.02 18.14 1503141 18.14 down down correct
FFBC.US First Financial Bancorp 20211019 0 23.68 23.68 23.34 23.56 139769 23.3296 down down correct
FFBW.US FFBW Inc 20211019 0 12.07 12.07 12.07 12.07 300 12.07
FFHL.US Fuwei Films (Holdings) Co. Ltd 20211019 0 9.44 10.26 9.44 10.1 11000 10.1 up up correct
FFIC.US Flushing Financial Corporation 20211019 0 23.16 23.16 22.71 22.93 39484 22.7315 down down correct
FFIE.US Faraday Future Intelligent Electric Inc 20211019 0 9.29 9.44 9.2 9.32 792800 9.32 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20211019 0 1.82 1.83 1.74 1.78 111013 1.78 down down correct
FFIN.US First Financial Bankshares Inc 20211019 0 47.71 48.1 47.33 48.1 267599 47.9571 up up correct
FFIV.US F5 Networks Inc 20211019 0 201.89 203.4 200.4 202.6 288300 202.6 up up correct
FFNW.US First Financial Northwest Inc 20211019 0 16.55 16.6494 16.55 16.55 1400 16.4407
FFWM.US First Foundation Inc 20211019 0 26.5 26.5 26.04 26.39 92021 26.3047 down down correct
FGBI.US First Guaranty Bancshares Inc 20211019 0 20.5 20.7399 20.5 20.7 5513 18.6746 up up correct
FGBIP.US First Guaranty Bancshares Inc 20211019 0 27.156 27.156 27.156 27.156 0 26.7311
FGEN.US FibroGen Inc 20211019 0 10.79 10.85 10.64 10.75 539200 10.75 down down correct
FGF.US FG Financial Group Inc 20211019 0 4.67 4.879 4.6 4.83 3800 4.83 up up correct
FGFPP.US FG Financial Group Inc 20211019 0 25.22 25.22 25.22 25.22 500 24.723
FHB.US First Hawaiian Inc 20211019 0 28.82 28.97 28.55 28.92 361638 28.6522 up up correct
FHLTU.US Future Health Esg Corp Unit 20211019 0 9.97 9.97 9.97 9.97 0 9.97
FHN.US PF 20211019 0 25.83 25.8379 25.58 25.6 6428 25.3039 down down correct
FHTX.US Foghorn Therapeutics Inc 20211019 0 11.83 12.37 11.71 12.31 46800 12.31 up down incorrect
FIBK.US First Interstate BancSystem Inc 20211019 0 40.68 40.72 40.13 40.67 203102 40.2812 down up incorrect
FICV.US Frontier Investment Corp Class A Ordinary Shares 20211019 0 9.84 9.84 9.84 9.84 0 9.84
FICVU.US Frontier Investment Corp Units 20211019 0 9.899 9.899 9.899 9.899 0 9.899
FICVW.US Frontier Investment Corp Warrants 20211019 0 0.61 0.61 0.5101 0.548 12933 0.548 down down correct
FINM.US Marlin Technology Corporation 20211019 0 9.75 9.78 9.75 9.75 1100 9.75
FINMU.US Marlin Technology Corporation 20211019 0 9.99 9.99 9.97 9.99 9500 9.99
FINMW.US Marlin Technology Corporation 20211019 0 0.7501 0.7504 0.72 0.7504 4388 0.7504 up up correct
FISI.US Financial Institutions Inc 20211019 0 31.32 31.35 31.055 31.35 28726 31.0841 up up correct
FISV.US Fiserv Inc 20211019 0 110.39 111.31 109.32 111.29 2474200 111.29 up up correct
FITB.US Fifth Third Bancorp 20211019 0 44.39 44.43 43.51 43.93 4724900 43.6298 down down correct
FITBI.US Fifth Third Bancorp 20211019 0 28.06 28.09 27.9501 28.05 23906 27.6346 down down correct
FITBO.US Fifth Third Bancorp 20211019 0 26.34 26.342 26.18 26.19 11500 25.8832 down down correct
FITBP.US Fifth Third Bancorp 20211019 0 26.72 26.72 26.72 26.72 600 26.3394
FIVE.US Five Below Inc 20211019 0 192.4 192.47 186.96 188.49 881900 188.49 down up incorrect
FIVN.US Five9 Inc 20211019 0 157.46 161.325 157.46 159.77 1225000 159.77 up up correct
FIXX.US Homology Medicines Inc 20211019 0 6.13 6.17 6 6.12 402600 6.12 down down correct
FIZZ.US National Beverage Corp 20211019 0 56.89 56.95 55.85 56.85 128870 53.5396 down down correct
FKWL.US Franklin Wireless Corp 20211019 0 6 6.01 5.9 5.98 23400 5.98 down up incorrect
FLAC.US Frazier Lifesciences Acquisition Corporation 20211019 0 9.79 9.79 9.79 9.79 0 9.79
FLACU.US Frazier Lifesciences Acquisition Corporation 20211019 0 9.999 10 9.976 9.986 10200 9.986 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20211019 0 0.61 0.61 0.61 0.61 0 0.61
FLDM.US Fluidigm Corporation 20211019 0 5.27 5.49 5.27 5.41 319400 5.41 up up correct
FLEX.US Flex Ltd 20211019 0 19.21 19.26 19.03 19.06 1514000 19.06 down down correct
FLGC.US Flora Growth Corp 20211019 0 4.92 4.969 4.44 4.7 1881600 4.7 down down correct
FLGT.US Fulgent Genetics Inc 20211019 0 81.29 84.08 81.08 83.1 366600 83.1 up up correct
FLIC.US The First of Long Island Corporation 20211019 0 20.52 20.52 20.255 20.39 27737 20.39 down down correct
FLL.US Full House Resorts Inc 20211019 0 11.74 11.74 11.25 11.33 153400 11.33 down down correct
FLMN.US Falcon Minerals Corporation 20211019 0 6.41 6.5 6.3218 6.47 527699 6.2786 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20211019 0 0.2498 0.2505 0.2101 0.2324 39021 0.2324 down down correct
FLNT.US Fluent Inc 20211019 0 2.25 2.28 2.21 2.26 128900 2.26 up down incorrect
FLUX.US Flux Power Holdings Inc 20211019 0 5.64 5.68 5.55 5.67 137412 5.67 up up correct
FLWS.US 1 20211019 0 30.48 30.74 30.23 30.53 250400 30.53 up up correct
FLXN.US Flexion Therapeutics Inc 20211019 0 9.32 9.37 9.3 9.32 1145500 9.32
FLXS.US Flexsteel Industries Inc 20211019 0 30.75 31.125 30.16 30.16 22453 29.9684 down down correct
FLYW.US Flywire Corporation 20211019 0 48.43 49.26 47.1 47.69 262400 47.69 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20211019 0 23.75 23.75 23.5 23.65 5000 23.5084 down up incorrect
FMBH.US First Mid Bancshares Inc 20211019 0 41.53 41.53 41.33 41.45 6626 41.2471 down down correct
FMBI.US First Midwest Bancorp Inc 20211019 0 19.34 19.78 19.34 19.75 533329 19.6132 up up correct
FMBIO.US First Midwest Bancorp Inc 20211019 0 28 28.088 27.95 27.97 9100 27.5363 down down correct
FMBIP.US First Midwest Bancorp Inc 20211019 0 28.09 28.0917 27.95 27.95 3900 27.5158 down down correct
FMIV.US Forum Merger IV Corporation 20211019 0 9.74 9.74 9.74 9.74 100100 9.74
FMIVU.US Forum Merger IV Corporation 20211019 0 10 10 10 10 0 10
FMIVW.US Forum Merger IV Corporation 20211019 0 1 1.04 1 1.03 749 1.03 up up correct
FMNB.US Farmers National Banc Corp 20211019 0 16.84 16.9557 16.82 16.92 40978 16.7908 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20211019 0 17.69 18.5 17.53 18.23 275700 18.23 up up correct
FNCB.US FNCB Bancorp Inc 20211019 0 8.7 8.7 8.6 8.618 3950 8.5462 down down correct
FNCH.US Finch Therapeutics Group Inc 20211019 0 11.81 12.25 11.75 11.92 53100 11.92 up up correct
FNHC.US FedNat Holding Company 20211019 0 2.43 2.49 2.41 2.46 21600 2.46 up up correct
FNKO.US Funko Inc 20211019 0 19.39 19.54 18.88 18.88 366800 18.88 down down correct
FNLC.US The First Bancorp Inc 20211019 0 29.67 29.67 29.0093 29.6 7969 29.6 down up incorrect
FNWB.US First Northwest Bancorp 20211019 0 17.5 17.58 17.45 17.51 3210 17.4436 up up correct
FNWD.US Finward Bancorp Common Stock 20211019 0 41.87 41.87 41.87 41.87 1000 41.6051
FOCS.US Focus Financial Partners Inc 20211019 0 59.49 60.49 58.68 60.31 385800 60.31 up up correct
FOLD.US Amicus Therapeutics Inc 20211019 0 10.71 10.98 10.69 10.85 1106600 10.85 up up correct
FONR.US FONAR Corporation 20211019 0 15.3 15.5 15.15 15.22 13100 15.22 down down correct
FORA.US Forian Inc 20211019 0 10.48 10.48 10.14 10.39 28700 10.39 down down correct
FORD.US Forward Industries Inc 20211019 0 2.17 2.23 2.12 2.21 45800 2.21 up up correct
FORE.US Foresight Acquisition Corp 20211019 0 9.9 9.9 9.88 9.89 623300 9.89 down down correct
FOREU.US Foresight Acquisition Corp 20211019 0 10.23 10.23 10.22 10.23 10400 10.23
FOREW.US Foresight Acquisition Corp 20211019 0 1.14 1.14 1.07 1.07 9007 1.07 down down correct
FORM.US FormFactor Inc 20211019 0 36.01 36.57 35.87 36.02 207500 36.02 up up correct
FORR.US Forrester Research Inc 20211019 0 52.27 52.89 50.84 51.18 39900 51.18 down down correct
FORTY.US Formula Systems (1985) Ltd 20211019 0 106.31 106.31 105.51 106.22 2300 106.22 down down correct
FOSL.US Fossil Group Inc 20211019 0 12.54 12.72 12.15 12.37 211900 12.37 down down correct
FOUNU.US Founder SPAC Units 20211019 0 10.03 10.03 10.01 10.01 478700 10.01 down down correct
FOX.US Fox Corporation 20211019 0 39.23 39.95 39.04 39.93 663900 39.93 up up correct
FOXA.US Fox Corporation 20211019 0 42.16 43.03 41.98 43.03 2541900 43.03 up up correct
FOXF.US Fox Factory Holding Corp 20211019 0 156.3 157.16 151.89 152 120300 152 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20211019 0 9.88 9.88 9.88 9.88 0 9.88
FOXWU.US FoxWayne Enterprises Acquisition Corp 20211019 0 10.35 10.35 10.35 10.35 0 10.35
FOXWW.US FoxWayne Enterprises Acquisition Corp 20211019 0 0.4511 0.4511 0.4511 0.4511 215 0.4511
FPAY.US FlexShopper Inc 20211019 0 2.78 2.78 2.68 2.72 72700 2.72 down down correct
FRAF.US Franklin Financial Services Corporation 20211019 0 32.1786 32.1786 31.67 31.89 1974 31.5741 down down correct
FRBA.US First Bank 20211019 0 15.14 15.34 14.7609 15.25 27762 15.1878 up up correct
FRBK.US Republic First Bancorp Inc 20211019 0 3.19 3.19 3.05 3.06 143900 3.06 down down correct
FREE.US Whole Earth Brands Inc 20211019 0 11.68 11.97 11.37 11.94 146700 11.94 up down incorrect
FREEW.US FREEW 20211019 0 1.42 1.6034 1.42 1.6034 33304 1.6034 up up correct
FREQ.US Frequency Therapeutics Inc 20211019 0 6.74 6.88 6.7 6.85 85800 6.85 up up correct
FRG.US Franchise Group Inc 20211019 0 37.94 38.3 37.56 37.91 87400 37.4629 down up incorrect
FRGAP.US Franchise Group Inc 20211019 0 26.82 26.87 26.62 26.75 8000 26.2803 down down correct
FRGI.US Fiesta Restaurant Group Inc 20211019 0 11.06 11.08 10.91 10.96 29900 10.96 down down correct
FRHC.US Freedom Holding Corp 20211019 0 64.37 65.73 64.25 65.73 724200 65.73 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20211019 0 3.16 3.36 3.11 3.33 54800 3.33 up up correct
FRME.US First Merchants Corporation 20211019 0 42.67 42.755 42.16 42.4 83231 42.0889 down down correct
FROG.US JFrog Ltd 20211019 0 33.95 35.83 33.79 35.42 1124900 35.42 up up correct
FRON.US Frontier Acquisition Corp 20211019 0 9.73 9.75 9.72 9.72 4400 9.72 down down correct
FRONU.US Frontier Acquisition Corp 20211019 0 9.915 9.915 9.9 9.9 15500 9.9 down down correct
FRONW.US Frontier Acquisition Corp 20211019 0 0.77 0.7985 0.76 0.7985 3602 0.7985 up up correct
FRPH.US FRP Holdings Inc 20211019 0 55.65 56.14 55.65 56.14 1100 56.14 up up correct
FRPT.US Freshpet Inc 20211019 0 146.38 149.18 144.48 148.97 332100 148.97 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20211019 0 9.91 9.915 9.89 9.9 29300 9.9 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20211019 0 10.1 10.1 10.08 10.08 30300 10.08 down up incorrect
FRSGW.US First Reserve Sustainable Growth Corp 20211019 0 0.85 0.85 0.83 0.83 15541 0.83 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20211019 0 41.35 43.62 40.779 42.93 1089800 42.93 up up correct
FRST.US Primis Financial Corp 20211019 0 14.93 14.93 14.77 14.87 26122 14.7774 down up incorrect
FRSX.US Foresight Autonomous Holdings Ltd 20211019 0 2.81 2.96 2.8 2.92 765200 2.92 up down incorrect
FRTA.US Forterra Inc 20211019 0 23.8 23.8 23.72 23.77 146200 23.77 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20211019 0 9.88 9.88 9.88 9.88 0 9.88
FSBC.US Five Star Bancorp 20211019 0 25.51 25.51 25.25 25.39 4900 25.39 down down correct
FSBW.US FS Bancorp Inc 20211019 0 35.04 35.04 34.09 34.09 14506 33.9459 down down correct
FSEA.US First Seacoast Bancorp 20211019 0 9.7 9.7 9.7 9.7 0 9.7
FSFG.US First Savings Financial Group Inc 20211019 0 28.71 28.78 28.3 28.61 10709 28.4786 down up incorrect
FSLR.US First Solar Inc 20211019 0 104.59 109.96 104.16 108.28 2162500 108.28 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20211019 0 9.7 9.74 9.7 9.74 4600 9.74 up up correct
FSRXU.US FinServ Acquisition Corp. II 20211019 0 9.85 9.9 9.85 9.9 4700 9.9 up up correct
FSRXW.US FinServ Acquisition Corp. II 20211019 0 0.7 0.7 0.6901 0.6901 979 0.6901 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20211019 0 9.77 9.77 9.77 9.77 0 9.77
FSSIU.US Fortistar Sustainable Solutions Corp 20211019 0 10.06 10.06 10.05 10.05 1800 10.05 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20211019 0 0.7201 0.7201 0.6805 0.7002 1485 0.7002 down down correct
FSTR.US L.B. Foster Company 20211019 0 17 17.18 16.82 16.92 28100 16.92 down up incorrect
FSTX.US F 20211019 0 6.23 6.82 5.961 6.4 105100 6.4 up up correct
FSV.US FirstService Corporation 20211019 0 195.82 198.18 195.82 196.84 12380 196.6556 up down incorrect
FTAA.US FTAC Athena Acquisition Corp 20211019 0 9.913 9.93 9.9 9.93 120600 9.93 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20211019 0 10.17 10.17 10.17 10.17 0 10.17
FTAAW.US FTAC Athena Acquisition Corp 20211019 0 1.16 1.17 1.16 1.17 250628 1.17 up up correct
FTAI.US PC 20211019 0 26.57 26.7001 26.51 26.65 11280 26.1253 up up correct
FTCI.US FTC Solar Inc 20211019 0 6.33 6.92 6.33 6.76 989600 6.76 up up correct
FTCV.US Fintech Acquisition Corp. V 20211019 0 10 10.06 10 10.02 240900 10.02 up down incorrect
FTCVU.US Fintech Acquisition Corp. V 20211019 0 10.7 10.71 10.7 10.71 800 10.71 up up correct
FTCVW.US Fintech Acquisition Corp. V 20211019 0 2.18 2.18 2.07 2.105 34877 2.105 down down correct
FTDR.US Frontdoor Inc 20211019 0 42.85 43.49 42.62 43.24 234800 43.24 up up correct
FTEK.US Fuel Tech Inc 20211019 0 1.95 2.5 1.93 2.32 29512700 2.32 up up correct
FTFT.US Future FinTech Group Inc 20211019 0 2.12 2.35 2.08 2.22 3515200 2.22 up up correct
FTHM.US Fathom Holdings Inc 20211019 0 24.49 24.82 24.31 24.66 12500 24.66 up up correct
FTNT.US Fortinet Inc 20211019 0 328.85 333.09 326.5 332.12 909400 332.12 up up correct
FTPA.US FTAC Parnassus Acquisition Corp 20211019 0 9.77 9.77 9.77 9.77 0 9.77
FTPAU.US FTAC Parnassus Acquisition Corp 20211019 0 10 10 10 10 0 10
FTRP.US Field Trip Health Ltd. Common Shares 20211019 0 6.19 6.41 5.6 5.92 347400 5.92 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20211019 0 9.8 9.8 9.8 9.8 0 9.8
FTVIU.US FinTech Acquisition Corp. VI Units 20211019 0 10.05 10.1 9.97 9.97 3400 9.97 down down correct
FULC.US Fulcrum Therapeutics Inc 20211019 0 23.48 24.067 22.566 23.7 434100 23.7 up up correct
FULT.US Fulton Financial Corporation 20211019 0 16.08 16.12 15.88 16 1167905 15.7922 down down correct
FULTP.US Fulton Financial Corporation 20211019 0 26.01 26.1 25.97 26.1 94200 25.7845 up down incorrect
FUNC.US First United Corporation 20211019 0 18.26 18.34 18.06 18.33 9500 18.33 up down incorrect
FUND.US Sprott Focus Trust Inc 20211019 0 8.61 8.7 8.61 8.64 56964 8.239 up up correct
FUSB.US First US Bancshares Inc 20211019 0 10.41 10.54 10.41 10.49 659 10.4619 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20211019 0 7.34 7.57 7.3 7.37 5891 7.37 up down incorrect
FUTU.US Futu Holdings Limited 20211019 0 65.905 69.88 65.58 66.5 15625100 66.5 up up correct
FUV.US Arcimoto Inc 20211019 0 10.44 10.68 10.37 10.57 358800 10.57 up up correct
FVCB.US FVCBankcorp Inc 20211019 0 21.17 21.2 20.85 20.89 21568 20.89 down down correct
FVE.US Five Star Senior Living Inc 20211019 0 4.08 4.12 4.02 4.03 30300 4.03 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20211019 0 9.92 9.925 9.86 9.86 313900 9.86 down down correct
FWBI.US First Wave BioPharma Inc 20211019 0 2.9 2.94 2.76 2.81 492929 2.81 down down correct
FWONA.US Formula One Group 20211019 0 50.23 50.51 49.75 50.48 50300 50.48 up up correct
FWONK.US Formula One Group 20211019 0 54.04 54.67 53.995 54.39 358600 54.39 up up correct
FWRD.US Forward Air Corporation 20211019 0 87.56 88.7 85.56 87.65 34126 87.473 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20211019 0 21.72 22.5 21.22 21.23 328600 21.23 down up incorrect
FXNC.US First National Corporation 20211019 0 22.9999 22.9999 22.9999 22.9999 233 22.8797
FYBR.US Frontier Communications Parent Inc 20211019 0 27.32 28.06 26.79 28.06 1155700 28.06 up up correct
GABC.US German American Bancorp Inc 20211019 0 39.12 39.15 38.535 38.99 18484 38.7966 down down correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20211019 0 9.885 9.885 9.88 9.88 29000 9.88 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20211019 0 10.06 10.06 10.06 10.06 0 10.06
GACQW.US Global Consumer Acquisition Corp. Warrant 20211019 0 0.457 0.457 0.4569 0.4569 350 0.4569 down down correct
GAIA.US Gaia Inc 20211019 0 9.74 10.06 9.61 9.9 60400 9.9 up down incorrect
GAIN.US Gladstone Investment Corporation 20211019 0 14.98 15.12 14.9252 15.1 112496 14.8088 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20211019 0 26 26.2 26 26 7839 26
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20211019 0 25.77 26.45 25.77 26.35 6600 26.35 up up correct
GALT.US Galectin Therapeutics Inc 20211019 0 3.25 3.4 3.25 3.32 182100 3.32 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20211019 0 11.73 11.828 10.76 11 318300 11 down down correct
GAMC.US Golden Arrow Merger Corp 20211019 0 9.73 9.73 9.73 9.73 122100 9.73
GAMCU.US Golden Arrow Merger Corp 20211019 0 9.88 9.88 9.88 9.88 0 9.88
GAMCW.US Golden Arrow Merger Corp 20211019 0 0.5 0.508 0.4997 0.508 30309 0.508 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20211019 0 4.117 4.66 4.117 4.49 48783 4.49 up up correct
GAN.US GAN Limited 20211019 0 15.35 16.05 15.28 16.03 636423 16.03 up up correct
GANX.US Gain Therapeutics Inc 20211019 0 6.88 6.94 6.76 6.91 16600 6.91 up up correct
GASS.US StealthGas Inc 20211019 0 2.56 2.64 2.54 2.56 48000 2.56
GATEU.US Marblegate Acquisition Corp. Unit 20211019 0 9.955 9.955 9.9 9.92 12100 9.92 down up incorrect
GBCI.US Glacier Bancorp Inc 20211019 0 54.37 54.43 53.45 53.9 252586 53.5897 down down correct
GBDC.US Golub Capital BDC Inc 20211019 0 15.97 16 15.9 15.95 584523 15.6381 down down correct
GBIO.US Generation Bio Co 20211019 0 21.57 22.3 21.503 21.8 134600 21.8 up up correct
GBLI.US Global Indemnity Group LLC 20211019 0 25.85 26.02 25.54 25.54 8517 25.2964 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20211019 0 25.9358 25.9358 25.61 25.66 8721 25.66 down down correct
GBNH.US Greenbrook TMS Inc 20211019 0 7.05 7.25 7.04 7.04 13100 7.04 down down correct
GBNY.US Generations Bancorp NY Inc 20211019 0 11.33 11.33 11.33 11.33 0 11.33
GBOX.US GreenBox POS 20211019 0 7.75 7.86 7.34 7.46 229600 7.46 down down correct
GBRG.US Goldenbridge Acquisition Limited 20211019 0 9.95 9.95 9.92 9.925 20900 9.925 down down correct
GBRGR.US Goldenbridge Acquisition Limited 20211019 0 0.37 0.37 0.35 0.3694 6745 0.3694 down down correct
GBRGU.US Goldenbridge Acquisition Limited 20211019 0 10.41 10.41 10.41 10.41 0 10.41
GBRGW.US Goldenbridge Acquisition Limited 20211019 0 0.26 0.26 0.221 0.2475 30581 0.2475 down up incorrect
GBS.US GBS Inc 20211019 0 2.24 2.25 2.21 2.24 147500 2.24
GBT.US Global Blood Therapeutics Inc 20211019 0 30.7 31.53 30.23 30.31 627000 30.31 down down correct
GCAC.US Growth Capital Acquisition Corp 20211019 0 9.9 9.93 9.9 9.92 18600 9.92 up down incorrect
GCACU.US Growth Capital Acquisition Corp 20211019 0 10.34 10.36 10.33 10.34 11900 10.34
GCACW.US Growth Capital Acquisition Corp 20211019 0 0.9 0.9203 0.8511 0.8701 13218 0.8701 down down correct
GCBC.US Greene County Bancorp Inc 20211019 0 33.8708 33.8708 33.8708 33.8708 918 33.7456
GCMG.US GCM Grosvenor Inc 20211019 0 11.33 11.46 11.23 11.42 73500 11.321 up up correct
GCMGW.US GCM Grosvenor Inc 20211019 0 1.81 1.88 1.8 1.87 13542 1.87 up up correct
GCREX.US Griffin Institutional Access Real Estate 20211019 0 26.8 26.8 26.8 26.8 0 26.4503
GDEN.US Golden Entertainment Inc 20211019 0 50.95 50.95 49.73 49.77 84100 49.77 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20211019 0 9 9.17 8.72 9 22200 9
GDEVW.US Nexters Inc. Warrant 20211019 0 0.99 0.99 0.9201 0.96 800 0.96 down down correct
GDRX.US GoodRx Holdings Inc 20211019 0 42.44 45.03 42.1 44.51 1822000 44.51 up up correct
GDS.US GDS Holdings Limited 20211019 0 59.82 63.57 59.64 63.08 1659500 63.08 up up correct
GDYN.US Grid Dynamics Holdings Inc 20211019 0 30.8 31.58 30.33 30.72 363300 30.72 down down correct
GECC.US Great Elm Capital Corporation 20211019 0 3.52 3.52 3.47 3.5133 27075 3.41 down down correct
GECCM.US GECCM 20211019 0 25.2 25.2 25.2 25.2 2284 25.2
GECCN.US Great Elm Capital 20211019 0 25.379 25.379 25.379 25.379 0 24.9683
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20211019 0 25.42 25.6 25.42 25.6 600 25.2304 up up correct
GEG.US Great Elm Group Inc 20211019 0 2.13 2.13 2.09 2.13 21400 2.13
GENC.US Gencor Industries Inc 20211019 0 11.22 11.22 10.92 11.07 4200 11.07 down up incorrect
GENE.US Genetic Technologies Limited 20211019 0 2.95 3.02 2.95 3 57000 3 up up correct
GEOS.US Geospace Technologies Corporation 20211019 0 9.65 9.94 9.54 9.54 11300 9.54 down up incorrect
GERN.US Geron Corporation 20211019 0 1.43 1.45 1.42 1.45 813800 1.45 up up correct
GEVO.US Gevo Inc 20211019 0 6.58 6.92 6.54 6.84 7150600 6.84 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20211019 0 2.89 2.9 2.62 2.75 81900 2.75 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20211019 0 0.7 0.7117 0.61 0.61 5901 0.61 down down correct
GFED.US Guaranty Federal Bancshares Inc 20211019 0 23.86 24.05 23.86 24.04 4500 24.04 up up correct
GGAL.US Grupo Financiero Galicia S.A 20211019 0 10.9 11.02 10.68 10.92 460100 10.92 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20211019 0 9.95 9.95 9.95 9.95 900 9.95
GGGVR.US G3 VRM Acquisition Corp. Rights 20211019 0 0.35 0.35 0.35 0.35 209 0.35
GGGVU.US G3 VRM Acquisition Corp. Units 20211019 0 10.28 10.28 10.28 10.28 0 10.28
GGMC.US Glenfarne Merger Corp 20211019 0 9.82 9.82 9.82 9.82 400 9.82
GGMCU.US Glenfarne Merger Corp 20211019 0 9.875 9.875 9.875 9.875 0 9.875
GGMCW.US Glenfarne Merger Corp 20211019 0 0.67 0.67 0.6501 0.6501 600 0.6501 down down correct
GGPI.US Gores Guggenheim Inc 20211019 0 10.01 10.04 10.01 10.03 1190200 10.03 up up correct
GGPIU.US Gores Guggenheim Inc 20211019 0 10.4 10.41 10.379 10.41 27900 10.41 up up correct
GGPIW.US Gores Guggenheim Inc 20211019 0 1.86 1.95 1.84 1.86 144373 1.86
GH.US Guardant Health Inc 20211019 0 100.09 106.91 99.44 105.06 1661700 105.06 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20211019 0 9.72 9.77 9.72 9.77 371 9.77 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20211019 0 9.91 9.91 9.91 9.91 0 9.91
GHACW.US Gaming & Hospitality Acquisition Corp 20211019 0 0.6101 0.6101 0.6101 0.6101 440 0.6101
GHRS.US GH Research PLC Ordinary Shares 20211019 0 15.64 16.465 14.61 15.1 84800 15.1 down down correct
GHSI.US Guardion Health Sciences Inc 20211019 0 1 1.02 0.98 1.01 201100 1.01 up down incorrect
GIACU.US Gesher I Acquisition Corp.Unit 20211019 0 9.97 9.97 9.92 9.95 4200 9.95 down down correct
GIFI.US Gulf Island Fabrication Inc 20211019 0 4.33 4.47 4.17 4.24 32200 4.24 down down correct
GIGGU.US GigCapital4 Inc 20211019 0 10.17 10.21 10.17 10.198 3914 10.198 up down incorrect
GIGGW.US GigCapital4 Inc 20211019 0 0.93 0.93 0.8208 0.87 16189 0.87 down up incorrect
GIGM.US GigaMedia Limited 20211019 0 2.48 2.55 2.45 2.47 102200 2.47 down down correct
GIII.US G 20211019 0 28.55 28.56 27.82 27.87 166600 27.87 down down correct
GIIX.US Gores Holdings VIII Inc 20211019 0 9.77 9.77 9.77 9.77 0 9.77
GIIXU.US Gores Holdings VIII Inc 20211019 0 9.95 9.97 9.95 9.97 900 9.97 up up correct
GIIXW.US Gores Holdings VIII Inc 20211019 0 1.15 1.15 1.15 1.15 611 1.15
GILD.US Gilead Sciences Inc 20211019 0 66 66.99 65.86 66.9 5889664 66.2273 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20211019 0 8.46 8.65 8.43 8.65 301000 8.65 up down incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20211019 0 7.67 7.901 7.51 7.51 83600 7.3905 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20211019 0 0.75 0.77 0.7498 0.77 7171 0.77 up down incorrect
GIREX.US Griffin Institutional Access Real Estate 20211019 0 28.06 28.06 28.06 28.06 0 27.6938
GIW.US Giginternational1 Inc 20211019 0 9.84 9.84 9.84 9.84 0 9.84
GIWWU.US GigInternational1 Inc 20211019 0 10.2 10.2 10.2 10.2 0 10.2
GIWWW.US GigInternational1 Inc. Warrant 20211019 0 0.8 0.8 0.76 0.8 2100 0.8
GLAD.US Gladstone Capital Corporation 20211019 0 11.65 11.72 11.6 11.72 131928 11.5253 up up correct
GLADL.US GLADL 20211019 0 25 25 24.97 24.97 1100 24.97 down up incorrect
GLAQ.US Globis Acquisition Corp 20211019 0 10.05 10.07 10.05 10.07 53800 10.07 up down incorrect
GLAQU.US Globis Acquisition Corp 20211019 0 10.6 10.6 10.6 10.6 100 10.6
GLAQW.US Globis Acquisition Corp 20211019 0 0.58 0.6298 0.57 0.61 29945 0.61 up up correct
GLBE.US Global 20211019 0 59.17 62.9 58.8 62.54 1698300 62.54 up up correct
GLBFX.US GL Beyond Income Fund 20211019 0 0.48 0.48 0.48 0.48 0 0.48
GLBLU.US Cartesian Growth Corporation 20211019 0 10.28 10.28 10.28 10.28 0 10.28
GLBLW.US Cartesian Growth Corporation 20211019 0 1.05 1.095 1.05 1.077 38002 1.077 up up correct
GLBS.US Globus Maritime Limited 20211019 0 3.3 3.38 3.24 3.3 516300 3.3
GLBZ.US Glen Burnie Bancorp 20211019 0 11.59 11.6 11.5 11.5 2400 11.5 down down correct
GLDD.US Great Lakes Dredge & Dock Corporation 20211019 0 14.57 14.65 14.29 14.46 161700 14.46 down up incorrect
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20211019 0 9.99 9.99 9.99 9.99 425600 9.99
GLEEU.US Gladstone Acquisition Corp. Unit 20211019 0 10.24 10.24 10.24 10.24 0 10.24
GLG.US TD Holdings Inc 20211019 0 0.61 0.63 0.6 0.61 218800 0.61
GLHA.US Glass Houses Acquisition Corp 20211019 0 9.72 9.72 9.72 9.72 0 9.72
GLHAU.US Glass Houses Acquisition Corp 20211019 0 10 10 10 10 0 10
GLHAW.US Glass Houses Acquisition Corp 20211019 0 0.6101 0.6101 0.6101 0.6101 100 0.6101
GLMD.US Galmed Pharmaceuticals Ltd 20211019 0 2.77 2.78 2.7 2.7 98000 2.7 down down correct
GLNG.US Golar LNG Limited 20211019 0 13.92 14.36 13.81 14.08 1249100 14.08 up up correct
GLPG.US Galapagos NV 20211019 0 51.48 52.71 51.45 52.4 94600 52.4 up up correct
GLPI.US Gaming and Leisure Properties Inc 20211019 0 48.96 49.44 48.88 48.9 512394 47.9556 down down correct
GLRE.US Greenlight Capital Re Ltd 20211019 0 7.3 7.32 7.21 7.27 75100 7.27 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20211019 0 27.79 27.79 27.79 27.79 0 27.4273
GLSI.US Greenwich LifeSciences Inc 20211019 0 37.1 37.513 36.77 37.19 13200 37.19 up up correct
GLSPT.US Global SPAC Partners Co 20211019 0 9.98 9.98 9.98 9.98 0 9.98
GLSPU.US Global SPAC Partners Co 20211019 0 10.18 10.18 10.18 10.18 0 10.18
GLSPW.US Global SPAC Partners Co 20211019 0 0.4 0.45 0.4 0.4018 17897 0.4018 up up correct
GLTO.US Galecto Inc 20211019 0 3.42 3.44 3.36 3.43 165100 3.43 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20211019 0 22.18 23.52 21.94 22.58 82600 22.58 up up correct
GLYC.US GlycoMimetics Inc 20211019 0 1.94 1.96 1.89 1.93 247300 1.93 down down correct
GMBL.US Esports Entertainment Group Inc 20211019 0 6.5 6.5 6.21 6.35 476800 6.35 down down correct
GMBLW.US Esports Entertainment Group Inc 20211019 0 4.15 4.44 4.15 4.2501 3448 4.2501 up up correct
GMBT.US Queen's Gambit Growth Capital 20211019 0 9.92 9.92 9.9 9.91 631411 9.91 down down correct
GMBTU.US Queen's Gambit Growth Capital 20211019 0 10.16 10.175 10.15 10.15 2400 10.15 down up incorrect
GMBTW.US Queen's Gambit Growth Capital 20211019 0 0.8647 0.8648 0.84 0.84 9992 0.84 down down correct
GMDA.US Gamida Cell Ltd 20211019 0 3.9 4.01 3.83 4 209700 4 up down incorrect
GMII.US Gores Metropoulos II Inc 20211019 0 9.94 9.95 9.93 9.94 84200 9.94
GMIIU.US Gores Metropoulos II Inc 20211019 0 10.16 10.25 10.16 10.25 160300 10.25 up up correct
GMIIW.US Gores Metropoulos II Inc 20211019 0 1.51 1.63 1.51 1.61 28897 1.61 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20211019 0 27.39 27.39 27.39 27.39 0 27.0326
GMTX.US Gemini Therapeutics Inc 20211019 0 3.56 3.652 3.505 3.56 133600 3.56
GMVD.US G Medical Innovations Holdings Ltd 20211019 0 2.35 2.38 2.248 2.32 53200 2.32 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20211019 0 0.4399 0.44 0.3602 0.44 2061 0.44 up up correct
GNAC.US Group Nine Acquisition Corp 20211019 0 9.77 9.77 9.72 9.75 900 9.75 down up incorrect
GNACU.US Group Nine Acquisition Corp 20211019 0 9.91 9.91 9.91 9.91 500 9.91
GNACW.US Group Nine Acquisition Corp 20211019 0 0.8 0.8 0.6501 0.6501 2967 0.6501 down up incorrect
GNCA.US Genocea Biosciences Inc 20211019 0 1.71 1.74 1.695 1.71 94400 1.71
GNFT.US Genfit SA 20211019 0 3.63 3.668 3.61 3.63 10300 3.63
GNLN.US Greenlane Holdings Inc 20211019 0 2.34 2.35 2.21 2.23 2713300 2.23 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20211019 0 17.56 18.08 17.38 17.61 359500 17.61 up up correct
GNPX.US Genprex Inc 20211019 0 2.3 2.39 2.28 2.36 236400 2.36 up up correct
GNSS.US Genasys Inc 20211019 0 5.14 5.17 4.99 5.17 129000 5.17 up down incorrect
GNTX.US Gentex Corporation 20211019 0 36.65 36.96 36.45 36.51 1565700 36.51 down down correct
GNTY.US Guaranty Bancshares Inc 20211019 0 37.15 37.856 37 37.65 6533 37.4463 up up correct
GNUS.US Genius Brands International Inc 20211019 0 1.348 1.36 1.33 1.35 2404300 1.35 up up correct
GO.US Grocery Outlet Holding Corp 20211019 0 23.4 23.43 22.95 23.23 525700 23.23 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20211019 0 9.78 9.78 9.78 9.78 0 9.78
GOCO.US GoHealth Inc 20211019 0 5.5 5.72 5.35 5.66 2479400 5.66 up up correct
GOEV.US Canoo Inc 20211019 0 7.09 7.25 7.04 7.21 1132300 7.21 up down incorrect
GOEVW.US Canoo Holdings Ltd 20211019 0 1.73 1.73 1.66 1.7 86220 1.7 down down correct
GOGL.US Golden Ocean Group Limited 20211019 0 10.17 10.34 10.155 10.22 876721 9.3354 up up correct
GOGO.US Gogo Inc 20211019 0 16.67 17.02 16.41 16.7 681100 16.7 up down incorrect
GOOD.US Gladstone Commercial Corporation 20211019 0 22.23 22.23 21.78 21.83 193928 21.4778 down down correct
GOODN.US Gladstone Commercial Corporation 20211019 0 27.06 27.146 26.89 27.035 3400 26.6214 down down correct
GOOG.US Alphabet Inc 20211019 0 2865.8301 2882.1399 2861.9199 2876.4399 765800 2876.4399 up up correct
GOOGL.US Alphabet Inc 20211019 0 2867.75 2873.25 2852 2864.74 1008200 2864.74 down up incorrect
GOSS.US Gossamer Bio Inc 20211019 0 13.225 13.45 13.01 13.05 413900 13.05 down down correct
GOVX.US GeoVax Labs Inc 20211019 0 3.95 4.09 3.93 4 128897 4 up up correct
GOVXW.US GeoVax Labs Inc 20211019 0 1.3 1.3 1.237 1.3 2050 1.3
GP.US GreenPower Motor Company Inc 20211019 0 13.33 13.71 13.21 13.67 45343 13.67 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20211019 0 9.94 9.94 9.93 9.93 4800 9.93 down down correct
GPCOR.US Golden Path Acquisition Corporation Rights 20211019 0 0.38 0.38 0.38 0.38 9769 0.38
GPCOU.US Golden Path Acquisition Corporation Units 20211019 0 10.55 10.55 10.55 10.55 0 10.55
GPP.US Green Plains Partners LP 20211019 0 14.1499 14.2 14.0155 14.15 37199 13.7542 up up correct
GPRE.US Green Plains Inc 20211019 0 35.08 36.38 34.67 36.06 901500 36.06 up up correct
GPRO.US GoPro Inc 20211019 0 9.14 9.19 8.98 9.13 1371000 9.13 down down correct
GRAY.US Graybug Vision Inc 20211019 0 3.5 3.547 3.46 3.48 57100 3.48 down down correct
GRBK.US Green Brick Partners Inc 20211019 0 21.98 22.11 21.48 21.62 209700 21.62 down down correct
GRCL.US Gracell Biotechnologies Inc 20211019 0 12.73 13.18 12.237 12.35 103000 12.35 down down correct
GRCY.US Greencity Acquisition Corporation 20211019 0 10.19 10.19 10.19 10.19 0 10.19
GRCYU.US Greencity Acquisition Corporation 20211019 0 10.34 10.34 10.34 10.34 0 10.34
GREE.US Greenidge Generation Holdings Inc 20211019 0 24.02 24.47 22.69 22.7 1146700 22.7 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20211019 0 24.9 25.05 24.9 24.95 66400 24.95 up up correct
GRFS.US Grifols S.A 20211019 0 13.69 13.8 13.53 13.6 673900 13.6 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20211019 0 28.5 28.5 28.5 28.5 0 28.1281
GRIL.US Muscle Maker Inc 20211019 0 1.04 1.04 1.01 1.02 77800 1.02 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20211019 0 15.66 16.22 15.59 15.74 222449 14.9638 up down incorrect
GRMN.US Garmin Ltd 20211019 0 159.92 160.999 159.07 159.53 546549 158.7364 down down correct
GRNQ.US Greenpro Capital Corp 20211019 0 1.01 1.06 0.88 0.935 12891300 0.935 down down correct
GRNV.US GreenVision Acquisition Corp 20211019 0 28.6 28.75 28.6 28.68 13149 28.68 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20211019 0 3.776 3.83 3.47 3.56 1216800 3.56 down down correct
GROMW.US Grom Social Enterprises Inc. Warrants 20211019 0 1.1 1.1 0.8404 0.929 43938 0.929 down down correct
GROW.US U.S. Global Investors Inc 20211019 0 6.06 6.18 5.87 6.06 156345 6.0442
GRPH.US Graphite Bio Inc. Common Stock 20211019 0 12.44 12.93 12.3 12.83 124300 12.83 up up correct
GRPN.US Groupon Inc 20211019 0 23.5 23.65 23.13 23.57 248600 23.57 up up correct
GRTS.US Gritstone bio Inc 20211019 0 9.19 9.55 9.09 9.31 580000 9.31 up up correct
GRTX.US Galera Therapeutics Inc 20211019 0 2.07 2.54 1.96 2.25 30514500 2.25 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20211019 0 16.47 16.74 16.45 16.68 1970300 16.68 up up correct
GRVI.US Grove Inc. Common Stock 20211019 0 6.4 7.7 6.15 7.64 9300400 7.64 up up correct
GRVY.US Gravity Co. Ltd 20211019 0 95 100.47 95 99.85 22000 99.85 up down incorrect
GRWG.US GrowGeneration Corp 20211019 0 22.2 23.2 21.83 22.95 1860200 22.95 up up correct
GSAQ.US Global Synergy Acquisition Corp 20211019 0 9.83 9.83 9.82 9.82 1900 9.82 down down correct
GSAQU.US Global Synergy Acquisition Corp 20211019 0 10.08 10.08 10.08 10.08 300 10.08
GSBC.US Great Southern Bancorp Inc 20211019 0 56.57 56.86 56.25 56.73 12299 56.3844 up down incorrect
GSEV.US Gores Holdings VII Inc 20211019 0 9.83 9.83 9.8 9.83 11600 9.83
GSEVU.US Gores Holdings VII Inc 20211019 0 9.91 9.94 9.91 9.94 1200 9.94 up up correct
GSEVW.US Gores Holdings VII Inc 20211019 0 1.15 1.15 1.15 1.15 100 1.15
GSHD.US Goosehead Insurance Inc 20211019 0 157.89 172.62 156.21 169.95 154600 169.95 up up correct
GSIT.US GSI Technology Inc 20211019 0 4.91 4.96 4.87 4.88 24600 4.88 down up incorrect
GSKY.US GreenSky Inc 20211019 0 12.22 12.26 12.08 12.13 627700 12.13 down down correct
GSM.US Ferroglobe PLC 20211019 0 7.55 7.86 7.35 7.64 1673300 7.64 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20211019 0 1.77 1.79 1.72 1.74 102700 1.74 down up incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20211019 0 0.0827 0.0877 0.075 0.0819 41791 0.0819 down down correct
GSRDX.US GSRDX 20211019 0 10.48 10.48 10.48 10.48 0 10.48
GSREX.US GSREX 20211019 0 10.47 10.47 10.47 10.47 0 10.47
GSRHX.US GSRHX 20211019 0 10.96 10.96 10.96 10.96 0 10.96
GSRJX.US GSRJX 20211019 0 10.49 10.49 10.49 10.49 0 10.49
GSRQX.US GSRQX 20211019 0 10.65 10.65 10.65 10.65 0 10.65
GT.US The Goodyear Tire & Rubber Company 20211019 0 19.14 19.26 18.83 19.05 2018000 19.05 down down correct
GTBP.US GT Biopharma Inc 20211019 0 6.3 6.85 6.19 6.72 316800 6.72 up up correct
GTEC.US Greenland Technologies Holding Corporation 20211019 0 6.07 6.19 6.02 6.13 14100 6.13 up up correct
GTH.US Genetron Holdings Limited 20211019 0 13.58 14.14 13.41 13.9 226600 13.9 up up correct
GTHX.US G1 Therapeutics Inc 20211019 0 12.52 13.41 12.42 13.36 819000 13.36 up up correct
GTIM.US Good Times Restaurants Inc 20211019 0 5.1 5.1 4.94 4.98 10500 4.98 down up incorrect
GTLB.US GitLab Inc. Class A Common Stock 20211019 0 105.78 109.82 99.55 107.72 1498600 107.72 up up correct
GTPA.US Gores Technology Partners Inc 20211019 0 9.76 9.81 9.76 9.81 600 9.81 up up correct
GTPAU.US Gores Technology Partners Inc 20211019 0 10.01 10.01 10.01 10.01 0 10.01
GTPB.US Gores Technology Partners II Inc 20211019 0 9.77 9.77 9.77 9.77 0 9.77
GTPBU.US Gores Technology Partners II Inc 20211019 0 10 10 10 10 0 10
GTX.US Garrett Motion Inc 20211019 0 7.19 7.3 7.01 7.29 175983 7.29 up down incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20211019 0 8.1 8.17 8.05 8.05 15100 8.05 down down correct
GTYH.US GTY Technology Holdings Inc 20211019 0 7.67 7.7 7.45 7.65 54000 7.65 down down correct
GURE.US Gulf Resources Inc 20211019 0 6 6 5.8 5.95 35400 5.95 down down correct
GVP.US GSE Systems Inc 20211019 0 1.51 1.59 1.5 1.53 44100 1.53 up up correct
GWGH.US GWG Holdings Inc 20211019 0 10 10 9.97 9.99 5800 9.99 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20211019 0 9.81 9.81 9.78 9.79 1300 9.79 down down correct
GWIIW.US Good Works II Acquisition Corp. Warrant 20211019 0 0.59 0.59 0.59 0.59 1397 0.59
GWRS.US Global Water Resources Inc 20211019 0 18.76 18.7847 18.34 18.65 8457 18.5985 down up incorrect
GXII.US GX Acquisition Corp. II 20211019 0 9.69 9.69 9.69 9.69 1100 9.69
GXIIU.US GX Acquisition Corp. II 20211019 0 9.91 9.91 9.91 9.91 0 9.91
GYRO.US Gyrodyne LLC 20211019 0 12.76 13.1 12.5 12.83 12000 12.83 up up correct
HA.US Hawaiian Holdings Inc 20211019 0 20.78 20.79 20.34 20.42 1211500 20.42 down down correct
HAAC.US Health Assurance Acquisition Corp 20211019 0 9.77 9.8 9.75 9.79 150900 9.79 up down incorrect
HAACU.US Health Assurance Acquisition Corp 20211019 0 10.01 10.03 9.98 9.99 48400 9.99 down down correct
HAACW.US Health Assurance Acquisition Corp 20211019 0 0.951 0.951 0.851 0.9 172900 0.9 down down correct
HAFC.US Hanmi Financial Corporation 20211019 0 20.8052 20.933 19.89 20.02 60976 19.8487 down down correct
HAIN.US The Hain Celestial Group Inc 20211019 0 44.78 44.97 44.57 44.7 365900 44.7 down down correct
HALL.US Hallmark Financial Services Inc 20211019 0 3.48 3.5 3.45 3.46 28900 3.46 down down correct
HALO.US Halozyme Therapeutics Inc 20211019 0 37.47 38.76 37.4 38.76 697300 38.76 up up correct
HAPP.US Happiness Biotech Group Limited 20211019 0 0.88 0.91 0.871 0.88 102700 0.88
HARP.US Harpoon Therapeutics Inc 20211019 0 6.69 7.01 6.66 7.01 318600 7.01 up up correct
HAS.US Hasbro Inc 20211019 0 92.99 93.96 92.08 93.29 657883 92.6332 up down incorrect
HAYN.US Haynes International Inc 20211019 0 39.35 40.11 38.64 39.31 28027 39.1022 down down correct
HBAN.US Huntington Bancshares Incorporated 20211019 0 16.25 16.35 16.095 16.34 10502650 16.1753 up up correct
HBANM.US Huntington Bancshares Incorporated 20211019 0 26.25 26.282 26.22 26.246 10600 25.894 down down correct
HBANP.US Huntington Bancshares Incorporated 20211019 0 25.44 25.51 25.2 25.31 90166 25.31 down down correct
HBCP.US Home Bancorp Inc 20211019 0 39.5 39.5 38.84 39.36 11458 39.147 down down correct
HBIO.US Harvard Bioscience Inc 20211019 0 6.76 7.11 6.75 6.89 141300 6.89 up up correct
HBMD.US Howard Bancorp Inc 20211019 0 21.45 21.57 21.15 21.48 29900 21.48 up up correct
HBNC.US Horizon Bancorp Inc 20211019 0 18.08 18.12 17.89 18.1 48522 18.1 up up correct
HBP.US Huttig Building Products Inc 20211019 0 7 7.48 6.98 7.39 215500 7.39 up down incorrect
HBT.US HBT Financial Inc 20211019 0 17.18 17.43 17.16 17.4 24600 17.2612 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20211019 0 9.94 9.95 9.92 9.94 417100 9.94
HCAR.US Healthcare Services Acquisition Corporation 20211019 0 9.768 9.768 9.76 9.76 2100 9.76 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20211019 0 9.998 9.998 9.95 9.95 1000 9.95 down down correct
HCARW.US Healthcare Services Acquisition Corporation 20211019 0 0.5752 0.588 0.5415 0.5799 1740 0.5799 up up correct
HCAT.US Health Catalyst Inc 20211019 0 48.41 49.93 48.36 49.91 271200 49.91 up down incorrect
HCCC.US Healthcare Capital Corp 20211019 0 9.901 9.91 9.9 9.91 80500 9.91 up up correct
HCCCU.US Healthcare Capital Corp 20211019 0 10.17 10.185 10.17 10.185 200 10.185 up up correct
HCCI.US Heritage 20211019 0 31.77 32.01 30.33 30.57 37800 30.57 down down correct
HCDI.US Harbor Custom Development Inc 20211019 0 1.98 1.98 1.7 1.82 680500 1.82 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20211019 0 14.8 14.88 14.61 14.65 22500 14.1803 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20211019 0 0.2201 0.2201 0.2033 0.2199 1600 0.2199 down up incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20211019 0 0.4007 0.41 0.38 0.4001 47617 0.4001 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20211019 0 9.9 9.91 9.89 9.91 31700 9.91 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20211019 0 10.14 10.16 10.14 10.16 8700 10.16 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20211019 0 1.05 1.11 1.05 1.07 21900 1.07 up up correct
HCII.US Hudson Executive Investment Corp. II 20211019 0 9.78 9.78 9.78 9.78 0 9.78
HCIIU.US Hudson Executive Investment Corp. II 20211019 0 9.94 9.94 9.94 9.94 100 9.94
HCKT.US The Hackett Group Inc 20211019 0 20.58 20.8 20.46 20.78 46465 20.6785 up up correct
HCM.US HUTCHMED (China) Limited 20211019 0 32.4 32.6 32.11 32.26 153100 32.26 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20211019 0 9.76 9.76 9.76 9.76 0 9.76
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20211019 0 9.95 10.03 9.95 10.03 150600 10.03 up down incorrect
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20211019 0 1.22 1.22 1.22 1.22 1 1.22
HCSG.US Healthcare Services Group Inc 20211019 0 23.22 23.54 23.01 23.27 728833 23.0169 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20211019 0 3.51 3.54 2.87 3.05 1139500 3.05 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20211019 0 9.972 10 9.95 10 33200 10 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20211019 0 2.826 3.87 2.768 3.22 5185700 3.22 up up correct
HDSN.US Hudson Technologies Inc 20211019 0 3.43 3.59 3.4 3.55 153600 3.55 up up correct
HEAR.US Turtle Beach Corporation 20211019 0 29.5 29.69 29.03 29.46 317700 29.46 down down correct
HEES.US H&E Equipment Services Inc 20211019 0 40.61 41.09 40.3421 41.07 283826 40.821 up up correct
HELE.US Helen of Troy Limited 20211019 0 229.3 230.14 226.16 228.95 125400 228.95 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20211019 0 1.54 1.54 1.51 1.54 315300 1.54
HEPS.US D 20211019 0 5.27 5.39 4.96 5.36 1458400 5.36 up up correct
HERA.US FTAC Hera Acquisition Corp 20211019 0 9.74 9.75 9.74 9.75 1700 9.75 up up correct
HERAU.US FTAC Hera Acquisition Corp 20211019 0 9.98 9.98 9.97 9.98 2900 9.98
HERAW.US FTAC Hera Acquisition Corp 20211019 0 1 1 0.98 0.98 10542 0.98 down up incorrect
HEXO.US HEXO Corp. Common Shares 20211019 0 1.7 1.95 1.67 1.94 15852800 1.94 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20211019 0 18.99 18.99 18.99 18.99 137 18.8905
HFFG.US HF Foods Group Inc 20211019 0 6.86 6.95 6.73 6.94 56200 6.94 up down incorrect
HFWA.US Heritage Financial Corporation 20211019 0 24.75 24.8517 24.25 24.56 91220 24.3566 down down correct
HGBL.US Heritage Global Inc 20211019 0 1.86 1.86 1.82 1.86 19100 1.86
HGEN.US Humanigen Inc 20211019 0 6.28 6.57 6.28 6.56 1241900 6.56 up down incorrect
HGSH.US China HGS Real Estate Inc 20211019 0 1.65 1.71 1.61 1.61 46800 1.61 down down correct
HHGCU.US HHG Capital Corp Unit 20211019 0 10.26 10.28 10.26 10.28 3000 10.28 up down incorrect
HHR.US HeadHunter Group PLC 20211019 0 54.06 56.67 54 55.5 143700 55.5 up up correct
HIBB.US Hibbett Inc 20211019 0 79.15 79.8 77.87 79.06 256454 78.7952 down down correct
HIFS.US Hingham Institution for Savings 20211019 0 357.1 358.485 352.15 353.99 1956 353.4596 down down correct
HIHO.US Highway Holdings Limited 20211019 0 4.04 4.08 3.9038 4.06 10254 3.9975 up down incorrect
HIII.US Hudson Executive Investment Corp. III 20211019 0 9.75 9.75 9.72 9.72 1200 9.72 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20211019 0 9.85 9.85 9.84 9.84 700 9.84 down down correct
HIIIW.US Hudson Executive Investment Corp. III 20211019 0 0.8 0.8 0.8 0.8 756 0.8
HIMX.US Himax Technologies Inc 20211019 0 10.34 10.75 10.21 10.68 2462000 10.68 up up correct
HITI.US High Tide Inc. Common Shares 20211019 0 5.74 6.14 5.71 5.99 298000 5.99 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20211019 0 3.47 3.66 3.25 3.64 13508900 3.64 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20211019 0 9.68 9.86 9.57 9.69 67631 9.69 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20211019 0 9.753 9.77 9.75 9.75 10800 9.75 down down correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20211019 0 9.96 9.96 9.96 9.96 100 9.96
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20211019 0 0.651 0.652 0.651 0.652 587 0.652 up up correct
HLBZ.US Helbiz Inc 20211019 0 11.28 12.38 11.26 11.56 1087400 11.56 up up correct
HLBZW.US Helbiz Inc 20211019 0 1.56 1.9 1.56 1.63 95824 1.63 up up correct
HLG.US Hailiang Education Group Inc 20211019 0 32 32 31.05 31.4 2500 31.4 down up incorrect
HLIT.US Harmonic Inc 20211019 0 9.11 9.12 9.01 9.05 453200 9.05 down down correct
HLMN.US Hillman Solutions Corp 20211019 0 11.19 11.6 11.04 11.22 442200 11.22 up up correct
HLMNW.US HLMNW 20211019 0 2.65 2.65 2.61 2.61 1817 2.61 down down correct
HLNE.US Hamilton Lane Incorporated 20211019 0 93.06 94.78 91.81 94.6 154564 94.2816 up up correct
HLTH.US Cue Health Inc. Common Stock 20211019 0 10.17 10.86 10.1 10.23 900400 10.23 up up correct
HLXA.US Helix Acquisition Corp 20211019 0 9.93 10 9.91 9.92 66400 9.92 down down correct
HMCO.US HumanCo Acquisition Corp 20211019 0 9.864 9.864 9.864 9.864 1400 9.864
HMCOU.US HumanCo Acquisition Corp 20211019 0 10.27 10.27 10.24 10.24 3500 10.24 down down correct
HMCOW.US Humanco Acquisition Corp 20211019 0 0.88 0.95 0.88 0.95 3900 0.95 up down incorrect
HMHC.US Houghton Mifflin Harcourt Company 20211019 0 13.5 14.2 13.49 13.49 784700 13.49 down down correct
HMNF.US HMN Financial Inc 20211019 0 23.42 23.42 23.36 23.36 3600 23.36 down down correct
HMPT.US Home Point Capital Inc 20211019 0 4.08 4.27 4.08 4.23 64513 4.1967 up up correct
HMST.US HomeStreet Inc 20211019 0 42.74 42.88 42.01 42.88 60636 42.6614 up up correct
HMTV.US Hemisphere Media Group Inc 20211019 0 11.42 11.52 11.3 11.37 18000 11.37 down down correct
HNNA.US Hennessy Advisors Inc 20211019 0 10.45 10.5 10.45 10.49 2781 10.3624 up down incorrect
HNRG.US Hallador Energy Company 20211019 0 3.9 3.9 3.27 3.29 1046900 3.29 down down correct
HNST.US The Honest Company Inc 20211019 0 9.155 9.46 9.11 9.37 631100 9.37 up up correct
HOFT.US Hooker Furniture Corporation 20211019 0 25.84 26.01 25.48 25.59 45698 25.3723 down up incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20211019 0 2.55 2.56 2.43 2.46 1496600 2.46 down down correct
HOFVW.US Hall of Fame Village LLC 20211019 0 0.644 0.6484 0.6 0.6199 23706 0.6199 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20211019 0 19.82 20.17 19.81 20.13 208600 20.13 up up correct
HOLX.US Hologic Inc 20211019 0 70.55 71.51 70.52 70.93 1565700 70.93 up up correct
HON.US Honeywell International Inc 20211019 0 221.36 221.84 219.46 221.78 1599630 220.8257 up up correct
HONE.US HarborOne Bancorp Inc 20211019 0 14.19 14.21 14.08 14.19 106694 14.19
HOOD.US Robinhood Markets Inc. Class A Common Stock 20211019 0 40.91 41.8 40.54 41.7 4529200 41.7 up up correct
HOOK.US HOOKIPA Pharma Inc 20211019 0 5.07 5.21 5.03 5.12 109500 5.12 up up correct
HOPE.US Hope Bancorp Inc 20211019 0 14.6 14.61 14.37 14.53 295435 14.393 down up incorrect
HOTH.US Hoth Therapeutics Inc 20211019 0 1.12 1.24 1.06 1.13 1229800 1.13 up up correct
HOWL.US Werewolf Therapeutics Inc 20211019 0 16.25 16.35 15.86 16.31 9300 16.31 up up correct
HPK.US HighPeak Energy Inc 20211019 0 12.57 12.75 10.815 10.815 165900 10.815 down up incorrect
HPKEW.US HighPeak Energy Inc 20211019 0 2.69 2.69 2.69 2.69 102 2.69
HPLTU.US Home Plate Acquisition Corp 20211019 0 9.95 9.95 9.95 9.95 4100 9.95
HQI.US HireQuest Inc 20211019 0 19.36 19.66 18.83 19.32 5600 19.2678 down down correct
HQY.US HealthEquity Inc 20211019 0 63.86 65.46 63.59 65.32 322700 65.32 up down incorrect
HRMY.US Harmony Biosciences Holdings Inc 20211019 0 43.73 44.29 41.85 41.9 2960300 41.9 down down correct
HROW.US Harrow Health Inc 20211019 0 10.28 10.59 10.01 10.06 71000 10.06 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20211019 0 26.1 26.12 26.02 26.02 8100 26.02 down up incorrect
HRTX.US Heron Therapeutics Inc 20211019 0 10.18 10.35 10.13 10.33 758676 10.33 up up correct
HRZN.US Horizon Technology Finance Corporation 20211019 0 17.12 17.33 17.0313 17.3 60099 17.0548 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20211019 0 9.82 9.84 9.82 9.82 3200 9.82
HSDT.US Helius Medical Technologies Inc 20211019 0 13.9 13.9 13.41 13.636 4200 13.636 down down correct
HSIC.US Henry Schein Inc 20211019 0 76.8 77.22 76.54 76.96 588700 76.96 up up correct
HSII.US Heidrick & Struggles International Inc 20211019 0 45.43 45.47 44.06 44.59 100627 44.4515 down down correct
HSKA.US Heska Corporation 20211019 0 253.95 254.96 249.4 249.9 44200 249.9 down down correct
HSON.US Hudson Global Inc 20211019 0 16.12 16.18 16.12 16.18 1900 16.18 up down incorrect
HSQBX.US HSQBX 20211019 0 24.91 24.91 24.91 24.91 0 24.91
HSQIX.US Henderson International Select Equity I 20211019 0 24.91 24.91 24.91 24.91 0 24.91
HST.US Host Hotels & Resorts Inc 20211019 0 16.88 16.96 16.56 16.58 3480400 16.58 down up incorrect
HSTM.US HealthStream Inc 20211019 0 28 28.13 27.83 27.85 37400 27.85 down down correct
HSTO.US Histogen Inc 20211019 0 0.72 0.73 0.71 0.72 146700 0.72
HTBI.US HomeTrust Bancshares Inc 20211019 0 29 29.14 28.96 29.13 33366 29.0462 up up correct
HTBK.US Heritage Commerce Corp 20211019 0 11.68 11.69 11.5 11.63 125393 11.5071 down down correct
HTBX.US Heat Biologics Inc 20211019 0 5.66 5.7 5.55 5.58 237900 5.58 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20211019 0 5.6 5.73 5.539 5.621 16800 5.621 up up correct
HTHT.US Huazhu Group Limited 20211019 0 48.59 48.99 47.95 48.97 544800 48.97 up up correct
HTIA.US Healthcare Trust Inc 20211019 0 25.578 25.68 25.452 25.452 6600 25.452 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20211019 0 25.25 25.31 25.11 25.2 25800 25.2 down down correct
HTLD.US Heartland Express Inc 20211019 0 16.75 16.7917 16.53 16.69 203840 16.6703 down down correct
HTLF.US Heartland Financial USA Inc 20211019 0 50.24 50.33 49.8 50 69415 49.7432 down down correct
HTLFP.US Heartland Financial USA Inc 20211019 0 28.4 28.4 28.3 28.3 500 27.8565 down down correct
HTOO.US Fusion Fuel Green PLC 20211019 0 12.82 12.83 12.09 12.49 34424 12.49 down down correct
HTOOW.US Fusion Fuel Green PLC 20211019 0 3.95 3.95 3.67 3.88 7400 3.88 down down correct
HUBG.US Hub Group Inc 20211019 0 73.73 74.33 72.5 73.31 213800 73.31 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20211019 0 8.85 10.81 8.3 10.7 740000 10.7 up up correct
HUGE.US FSD Pharma Inc 20211019 0 1.46 1.56 1.44 1.54 1149500 1.54 up up correct
HUIZ.US Huize Holding Limited 20211019 0 2.19 2.32 2.18 2.32 104174 2.32 up up correct
HUMA.US Humacyte Inc 20211019 0 10.2 10.2 9.85 9.88 209400 9.88 down down correct
HUMAW.US Humacyte Inc 20211019 0 2.5 2.55 2.35 2.39 50725 2.39 down down correct
HURC.US Hurco Companies Inc 20211019 0 33.3195 33.69 33.09 33.53 5090 33.3738 up down incorrect
HURN.US Huron Consulting Group Inc 20211019 0 50.45 50.45 46.05 49.56 49900 49.56 down down correct
HUSN.US Hudson Capital Inc 20211019 0 2.2 2.35 2.2 2.26 62000 2.26 up down incorrect
HUT.US Hut 8 Mining Corp. Common Shares 20211019 0 12.31 12.31 11.11 11.99 23917000 11.99 down down correct
HVBC.US HV Bancorp Inc 20211019 0 22.05 22.05 22.05 22.05 0 22.05
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20211019 0 3.47 3.66 3.25 3.64 13508943 3.64 up up correct
HWBK.US Hawthorn Bancshares Inc 20211019 0 23.6469 23.6469 23.62 23.62 3050 23.4731 down down correct
HWC.US Hancock Whitney Corporation 20211019 0 48.07 48.37 46.3326 47.7 347903 47.4366 down down correct
HWCPZ.US HWCPZ 20211019 0 27.99 28.01 27.895 27.913 3500 27.5134 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20211019 0 9.77 9.77 9.77 9.77 0 9.77
HWELU.US Healthwell Acquisition Corp. I Unit 20211019 0 9.95 9.95 9.95 9.95 300 9.95
HWELW.US Healthwell Acquisition Corp. I Warrant 20211019 0 0.54 0.54 0.54 0.54 100 0.54
HWKN.US Hawkins Inc 20211019 0 38.28 38.28 37.6 37.78 13686 37.6488 down down correct
HWKZ.US UN 20211019 0 9.96 9.96 9.9456 9.96 154104 9.96
HX.US Xiaobai Maimai Inc 20211019 0 6.35 9.9 6.13 9.51 15725200 9.51 up up correct
HYAC.US Haymaker Acquisition Corp. III 20211019 0 9.77 9.77 9.74 9.74 31500 9.74 down down correct
HYACU.US Haymaker Acquisition Corp. III 20211019 0 9.93 9.93 9.925 9.93 44600 9.93
HYACW.US Haymaker Acquisition Corp. III 20211019 0 0.8 0.8 0.8 0.8 1230 0.8
HYFM.US Hydrofarm Holdings Group Inc 20211019 0 34.61 36.55 34.26 36.42 679900 36.42 up up correct
HYMC.US Hycroft Mining Holding Corporation 20211019 0 1.62 1.698 1.61 1.62 83600 1.62
HYMCL.US Hycroft Mining Holding Corporation 20211019 0 0.331 0.331 0.331 0.331 300 0.331
HYMCW.US Hycroft Mining Holding Corporation 20211019 0 0.28 0.3299 0.2666 0.3052 17231 0.3052 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20211019 0 0.295 0.3149 0.295 0.3149 5534 0.3149 up up correct
HYRE.US HyreCar Inc 20211019 0 7.58 7.58 7.22 7.48 228700 7.48 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20211019 0 5.67 5.81 5.575 5.69 1815100 5.69 up down incorrect
HYZNW.US HYZON Motors Inc 20211019 0 1.22 1.3499 1.22 1.3 33167 1.3 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20211019 0 112.75 114.02 112.63 112.88 827700 112.88 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20211019 0 68.08 69.33 67.94 68.69 278300 68.69 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20211019 0 22.9 23.1 22.215 22.84 125300 22.84 down down correct
IBCP.US Independent Bank Corporation 20211019 0 21.87 21.94 21.6 21.89 48584 21.6951 up up correct
IBEX.US IBEX Limited 20211019 0 17.15 17.49 17 17.38 3900 17.38 up up correct
IBKR.US Interactive Brokers Group Inc 20211019 0 72.02 73.8 71.47 73.73 914681 73.6321 up up correct
IBOC.US International Bancshares Corporation 20211019 0 41.83 41.83 40.98 41.48 233100 41.48 down down correct
IBRX.US ImmunityBio Inc 20211019 0 9.01 9.27 8.75 9.17 1105800 9.17 up up correct
IBTX.US Independent Bank Group Inc 20211019 0 72.85 72.85 71.77 72.49 71409 72.1371 down down correct
ICAD.US iCAD Inc 20211019 0 10.88 11.09 10.83 11.06 35700 11.06 up up correct
ICBK.US County Bancorp Inc 20211019 0 36.25 36.38 36.25 36.38 322 36.2807 up up correct
ICCC.US ImmuCell Corporation 20211019 0 9.11 9.78 9.11 9.27 1600 9.27 up up correct
ICCH.US ICC Holdings Inc 20211019 0 16.5 16.5 16.5 16.5 0 16.5
ICCM.US Icecure Medical 20211019 0 5.88 6.2 5.75 6.04 134300 6.04 up down incorrect
ICFI.US ICF International Inc 20211019 0 98.11 98.11 96.835 97.42 27278 97.2907 down down correct
ICHR.US Ichor Holdings Ltd 20211019 0 40 41.27 39.83 40.54 144200 40.54 up up correct
ICLK.US iClick Interactive Asia Group Limited 20211019 0 7 7.5 6.96 7.44 857300 7.44 up up correct
ICLR.US ICON Public Limited Company 20211019 0 276.93 279.68 276.32 277.58 451800 277.58 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20211019 0 5.47 5.5257 5.44 5.5 30319 5.3489 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20211019 0 16.35 17.23 16.08 17.11 545400 17.11 up up correct
ICUI.US ICU Medical Inc 20211019 0 227.21 229.745 225.315 228.87 73628 228.87 up up correct
ICVX.US Icosavax Inc. Common Stock 20211019 0 24.2 25.87 23.535 25.39 29500 25.39 up up correct
IDBA.US IDEX Biometrics ASA 20211019 0 21.302 21.302 21.302 21.302 200 21.302
IDCC.US InterDigital Inc 20211019 0 68.39 68.5 67.41 67.8 93784 67.8 down up incorrect
IDEX.US Ideanomics Inc 20211019 0 1.845 1.93 1.83 1.92 7518188 1.92 up up correct
IDN.US Intellicheck Inc 20211019 0 8.74 8.9362 8.6 8.78 41287 8.78 up up correct
IDRA.US Idera Pharmaceuticals Inc 20211019 0 0.9 0.9 0.88 0.89 484100 0.89 down down correct
IDXX.US IDEXX Laboratories Inc 20211019 0 643.49 650.47 639.36 640.99 225400 640.99 down down correct
IDYA.US IDEAYA Biosciences Inc 20211019 0 23.03 23.94 22.81 22.86 160300 22.86 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20211019 0 10.85 11.11 10.6 10.84 320000 10.84 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20211019 0 1.025 1.09 0.9701 1.09 13724 1.09 up up correct
IEP.US Icahn Enterprises L.P 20211019 0 56.54 57.81 56.5345 57.39 461285 55.3788 up up correct
IESC.US IES Holdings Inc 20211019 0 47.39 48.29 46.7 48.02 41900 48.02 up up correct
IFBD.US Infobird Co. Ltd 20211019 0 2.1 2.16 2.02 2.09 185100 2.09 down down correct
IFMK.US iFresh Inc 20211019 0 0.889 0.92 0.857 0.9 85400 0.9 up up correct
IFRX.US InflaRx N.V 20211019 0 2.82 2.86 2.6 2.77 16550500 2.77 down down correct
IGAC.US IG Acquisition Corp 20211019 0 9.77 9.81 9.77 9.79 65650 9.79 up up correct
IGACU.US IG Acquisition Corp 20211019 0 10.195 10.199 10.18 10.19 1400 10.19 down down correct
IGACW.US IG Acquisition Corp 20211019 0 0.8 0.8001 0.78 0.79 108979 0.79 down down correct
IGIC.US International General Insurance Holdings Ltd 20211019 0 8.59 8.59 8.31 8.31 23400 8.31 down down correct
IGMS.US IGM Biosciences Inc 20211019 0 54.56 55.94 53.691 54.09 156900 54.09 down down correct
IGNY.US Ignyte Acquisition Corp 20211019 0 9.8 9.8 9.8 9.8 900 9.8
IGNYU.US Ignyte Acquisition Corp 20211019 0 10.1 10.1 10.1 10.1 0 10.1
IHRT.US iHeartMedia Inc 20211019 0 21.81 21.86 21.45 21.61 923400 21.61 down down correct
III.US Information Services Group Inc 20211019 0 7.53 7.7 7.43 7.53 225583 7.501
IIII.US INSU Acquisition Corp. III 20211019 0 9.78 9.8 9.77 9.8 15000 9.8 up up correct
IIIIU.US INSU Acquisition Corp. III 20211019 0 10.02 10.04 10 10.04 14600 10.04 up up correct
IIIIW.US INSU Acquisition Corp. III 20211019 0 0.76 0.82 0.76 0.79 3600 0.79 up down incorrect
IIIV.US i3 Verticals Inc 20211019 0 24.76 24.9 24.14 24.62 137100 24.62 down down correct
IIN.US IntriCon Corporation 20211019 0 17.1 18.2 17.1 17.5 34200 17.5 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20211019 0 2.42 2.52 2.4 2.45 378300 2.45 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20211019 0 0.81 0.81 0.8 0.8 1600 0.8 down down correct
IIVI.US II 20211019 0 58.19 59.1 57.82 58.99 908200 58.99 up up correct
IIVIP.US II 20211019 0 250.55 251.21 250.55 251.21 1600 248.512 up down incorrect
IKNA.US Ikena Oncology Inc 20211019 0 11.91 12.15 10.55 11.21 63700 11.21 down down correct
IKNX.US IKONICS Corporation 20211019 0 29.26 30.64 28.58 29.88 31300 29.88 up up correct
IKT.US Inhibikase Therapeutics Inc 20211019 0 1.82 1.95 1.76 1.92 321600 1.92 up up correct
ILMN.US Illumina Inc 20211019 0 412.14 415.2 410.16 414.08 739600 414.08 up up correct
ILPT.US Industrial Logistics Properties Trust 20211019 0 28.03 28.22 27.83 28.06 163100 28.06 up up correct
IMAB.US I 20211019 0 67.45 70.65 64.21 65.67 563400 65.67 down down correct
IMAC.US IMAC Holdings Inc 20211019 0 1.3 1.33 1.29 1.33 51800 1.33 up up correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20211019 0 9.8 9.82 9.8 9.82 537700 9.82 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20211019 0 0.18 0.18 0.18 0.18 1588 0.18
IMAQU.US International Media Acquisition Corp. Unit 20211019 0 10.12 10.12 10.12 10.12 324 10.12
IMAQW.US International Media Acquisition Corp. Warrants 20211019 0 0.2853 0.3 0.2803 0.285 9062 0.285 down down correct
IMBI.US iMedia Brands Inc 20211019 0 6.08 6.08 5.95 6 11700 6 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20211019 0 24.26 24.3353 24.15 24.2 19145 24.2 down down correct
IMCC.US IM Cannabis Corp 20211019 0 3.33 3.41 3.24 3.35 34500 3.35 up up correct
IMCR.US Immunocore Holdings plc 20211019 0 37.8 39.06 37.36 38.02 46300 38.02 up up correct
IMGN.US ImmunoGen Inc 20211019 0 5.82 5.9 5.76 5.85 839100 5.85 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20211019 0 24.02 25.56 23.01 25.02 58300 25.02 up up correct
IMKTA.US Ingles Markets Incorporated 20211019 0 66.13 66.825 64.44 65.39 82763 65.39 down down correct
IMMP.US Immutep Limited 20211019 0 4.22 4.4 4.2 4.31 394200 4.31 up up correct
IMMR.US Immersion Corporation 20211019 0 6.74 6.94 6.71 6.91 197500 6.91 up up correct
IMNM.US Immunome Inc 20211019 0 18.17 18.63 18.07 18.22 36500 18.22 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20211019 0 32.81 33.4 32.63 33.34 34500 33.34 up up correct
IMPL.US Impel NeuroPharma Inc 20211019 0 9.62 9.89 9.5 9.6 263200 9.6 down up incorrect
IMRA.US IMARA Inc 20211019 0 3.76 3.79 3.68 3.72 43600 3.72 down up incorrect
IMRN.US Immuron Limited 20211019 0 3.58 3.749 3.55 3.71 19100 3.71 up up correct
IMRX.US Immuneering Corporation 20211019 0 23.81 25.26 23.81 24.91 21000 24.91 up up correct
IMTE.US Integrated Media Technology Limited 20211019 0 4.91 5.09 4.9 4.98 171700 4.98 up up correct
IMTX.US Immatics N.V 20211019 0 13.57 13.57 13.19 13.24 41500 13.24 down down correct
IMTXW.US immatics biotechnologies GmbH 20211019 0 4.04 4.04 3.82 3.84 27894 3.84 down down correct
IMUX.US Immunic Inc 20211019 0 8.51 8.63 8.29 8.49 148500 8.49 down down correct
IMV.US IMV Inc 20211019 0 1.55 1.6 1.53 1.58 200500 1.58 up up correct
IMVT.US Immunovant Inc 20211019 0 8.63 9.02 8.61 8.81 407500 8.81 up down incorrect
IMXI.US International Money Express Inc 20211019 0 16.93 16.93 16.72 16.9 71500 16.9 down down correct
INAB.US IN8bio Inc. Common Stock 20211019 0 6.03 6.145 5.89 5.92 12300 5.92 down down correct
INBK.US First Internet Bancorp 20211019 0 32.48 32.795 31.96 32.76 34192 32.7185 up up correct
INBKZ.US INBKZ 20211019 0 26.905 26.905 26.905 26.905 0 26.5271
INBX.US Inhibrx Inc 20211019 0 39.73 40.64 39.03 39.91 76900 39.91 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20211019 0 6.98 7.05 6.83 7.01 35200 7.01 up up correct
INCY.US Incyte Corporation 20211019 0 64.69 65.69 64.57 65.47 1162700 65.47 up down incorrect
INDB.US Independent Bank Corp 20211019 0 81.34 82.1 79.95 82.05 236768 81.558 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20211019 0 11.09 11.19 10.881 11.1 298900 11.1 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20211019 0 3.28 3.35 3.22 3.3 22756 3.3 up down incorrect
INDP.US Indaptus Therapeutics Inc 20211019 0 8.16 8.174 7.64 7.81 705900 7.81 down down correct
INDT.US INDUS Realty Trust Inc 20211019 0 66.47 67.1 65.7 66.28 19900 66.1462 down down correct
INFI.US Infinity Pharmaceuticals Inc 20211019 0 2.74 2.8 2.67 2.77 1478800 2.77 up up correct
INFN.US Infinera Corporation 20211019 0 7.71 7.81 7.57 7.67 1469200 7.67 down up incorrect
INGN.US Inogen Inc 20211019 0 41.69 42.08 41.225 41.7 98900 41.7 up up correct
INKA.US KludeIn I Acquisition Corp 20211019 0 9.87 9.87 9.87 9.87 0 9.87
INKAU.US KludeIn I Acquisition Corp 20211019 0 10.02 10.03 10.02 10.03 400 10.03 up up correct
INKAW.US Kludein I Acquisition Corp 20211019 0 0.6 0.6 0.59 0.595 5700 0.595 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20211019 0 11.71 12.49 11.45 12.1 171984 12.1 up up correct
INM.US InMed Pharmaceuticals Inc 20211019 0 1.58 1.7 1.51 1.66 1522400 1.66 up down incorrect
INMB.US INmune Bio Inc 20211019 0 18.75 19.131 18.02 18.25 158500 18.25 down up incorrect
INMD.US InMode Ltd 20211019 0 85.66 86.49 82.22 84.77 1306000 84.77 down down correct
INN.US PF 20211019 0 25.72 25.9594 25.6146 25.73 4330 25.73 up down incorrect
INNV.US InnovAge Holding Corp 20211019 0 6.27 6.56 6.209 6.51 457500 6.51 up up correct
INO.US Inovio Pharmaceuticals Inc 20211019 0 7.06 7.21 7 7.13 2415400 7.13 up up correct
INOD.US Innodata Inc 20211019 0 10.06 10.49 9.9 10.33 114000 10.33 up up correct
INOV.US Inovalon Holdings Inc 20211019 0 40.7 40.79 40.69 40.71 487600 40.71 up up correct
INPX.US Inpixon 20211019 0 0.77 0.8 0.77 0.793 817500 0.793 up up correct
INSE.US Inspired Entertainment Inc 20211019 0 13.06 13.33 12.99 13.28 76900 13.28 up up correct
INSG.US Inseego Corp 20211019 0 6.31 6.42 6.27 6.33 923200 6.33 up up correct
INSM.US Insmed Incorporated 20211019 0 26.71 27.09 26.56 26.64 417700 26.64 down down correct
INTA.US Intapp Inc. Common Stock 20211019 0 25.85 26.67 25.225 26.06 63300 26.06 up up correct
INTC.US Intel Corporation 20211019 0 54.6257 55.22 54.37 55.21 18392879 54.8293 up up correct
INTG.US The InterGroup Corporation 20211019 0 46.99 46.99 46.99 46.99 0 46.99
INTU.US Intuit Inc 20211019 0 568.15 573.13 563.96 572.8 978000 572.8 up up correct
INTZ.US Intrusion Inc 20211019 0 3.9 3.9 3.7 3.86 53000 3.86 down down correct
INVA.US Innoviva Inc 20211019 0 16.28 16.71 16.26 16.41 488800 16.41 up up correct
INVE.US Identiv Inc 20211019 0 18.7 18.7 18.02 18.31 111800 18.31 down up incorrect
INVO.US INVO Bioscience Inc 20211019 0 4.2 4.2 3.89 3.94 83900 3.94 down down correct
INVZ.US Innoviz Technologies Ltd 20211019 0 4.8 4.96 4.73 4.87 411600 4.87 up up correct
INVZW.US Innoviz Technologies Ltd 20211019 0 1.08 1.12 1.055 1.08 21129 1.08
INZY.US Inozyme Pharma Inc 20211019 0 9.36 9.83 9.36 9.71 20300 9.71 up up correct
IONM.US Assure Holdings Corp. Common Stock 20211019 0 6.81 6.83 6.64 6.64 1600 6.64 down down correct
IONS.US Ionis Pharmaceuticals Inc 20211019 0 30.06 31.87 30.05 31.28 1965100 31.28 up down incorrect
IOSP.US Innospec Inc 20211019 0 87.24 87.565 85.8 86.35 69237 85.8067 down down correct
IOVA.US Iovance Biotherapeutics Inc 20211019 0 25.64 26.73 25.64 26.2 1099100 26.2 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20211019 0 6.23 6.439 6.13 6.41 36800 6.41 up up correct
IPAR.US Inter Parfums Inc 20211019 0 77.8 78.7 75.3 76.19 91113 75.9871 down up incorrect
IPAXU.US Inflection Point Acquisition Corp. Units 20211019 0 9.86 9.94 9.86 9.94 137300 9.94 up up correct
IPDN.US Professional Diversity Network Inc 20211019 0 1.25 1.3388 1.23 1.325 313765 1.325 up up correct
IPGP.US IPG Photonics Corporation 20211019 0 164.82 165.01 162.08 164.14 215100 164.14 down down correct
IPHA.US Innate Pharma S.A 20211019 0 5.7 5.87 5.62 5.81 81900 5.81 up up correct
IPLDP.US Interstate Power and Light Company 20211019 0 25.67 25.78 25.67 25.75 1800 25.4252 up up correct
IPOF.US WT 20211019 0 10.1 10.13 10.08 10.12 647269 10.12 up up correct
IPSC.US Century Therapeutics Inc. 20211019 0 17.87 20.25 17.87 19.92 28200 19.92 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20211019 0 9.68 9.72 9.68 9.72 1500 9.72 up down incorrect
IPVIU.US InterPrivate IV InfraTech Partners Inc 20211019 0 9.841 9.85 9.841 9.85 1400 9.85 up up correct
IPW.US iPower Inc. 20211019 0 2.82 2.94 2.8 2.88 93300 2.88 up up correct
IPWR.US Ideal Power Inc 20211019 0 14.88 15.82 14.75 15.61 44300 15.61 up down incorrect
IQ.US iQIYI Inc 20211019 0 8.71 9.77 8.7 9.6 20150500 9.6 up up correct
IRBT.US iRobot Corporation 20211019 0 83.27 84.14 82.51 84.1 219000 84.1 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20211019 0 2.67 2.74 2.6 2.72 73900 2.72 up down incorrect
IRDM.US Iridium Communications Inc 20211019 0 40.49 41.7 39.14 41.03 949400 41.03 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20211019 0 101.5 103 101.5 103 1659 103 up up correct
IRIX.US IRIDEX Corporation 20211019 0 7.51 7.75 7.37 7.75 32400 7.75 up down incorrect
IRMD.US IRadimed Corporation 20211019 0 36.57 37.08 36.56 36.57 6500 36.57
IROQ.US IF Bancorp Inc 20211019 0 22.24 22.6 22.24 22.51 2000 22.51 up up correct
IRTC.US iRhythm Technologies Inc 20211019 0 70.44 73.41 69.7 70.81 232400 70.81 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20211019 0 13.39 13.47 13.22 13.44 998100 13.44 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20211019 0 10.02 10.02 10.02 10.02 2500 10.02
ISBC.US Investors Bancorp Inc 20211019 0 15.63 15.75 15.55 15.75 539996 15.6087 up up correct
ISEE.US IVERIC bio Inc 20211019 0 16.59 17.8 16.44 17.32 1463300 17.32 up up correct
ISIG.US Insignia Systems Inc 20211019 0 7.22 7.34 7.2 7.3 3500 7.3 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20211019 0 9.8 9.84 9.8 9.81 24000 9.81 up down incorrect
ISLEW.US Isleworth Healthcare Acquisition Corp 20211019 0 0.54 0.54 0.5297 0.5297 78769 0.5297 down down correct
ISO.US IsoPlexis Corp 20211019 0 10.93 11.51 10.72 11 104222 11 up up correct
ISPC.US iSpecimen Inc. Common Stock 20211019 0 6.68 7.55 6.65 7.19 221700 7.19 up down incorrect
ISRG.US Intuitive Surgical Inc 20211019 0 338.11 345.16 332.17 336.3 3642500 336.3 down down correct
ISSC.US Innovative Solutions and Support Inc 20211019 0 6.79 6.96 6.79 6.96 1800 6.96 up up correct
ISTR.US Investar Holding Corporation 20211019 0 18.51 18.7199 18.51 18.68 12748 18.5985 up up correct
ISUN.US iSun Inc 20211019 0 8.59 8.8999 8.51 8.71 55112 8.71 up up correct
ITCI.US Intra 20211019 0 41.93 42.68 40.98 41.82 635200 41.82 down down correct
ITHX.US ITHAX Acquisition Corp 20211019 0 9.7 9.7 9.7 9.7 0 9.7
ITHXU.US ITHAX Acquisition Corp 20211019 0 9.97 9.97 9.97 9.97 0 9.97
ITI.US Iteris Inc 20211019 0 5.3 5.5 5.25 5.45 119100 5.45 up up correct
ITIC.US Investors Title Company 20211019 0 190.88 191.98 190.88 191.98 1147 176.7973 up up correct
ITMR.US Itamar Medical Ltd 20211019 0 30.33 30.37 30.26 30.34 15700 30.34 up up correct
ITOS.US iTeos Therapeutics Inc 20211019 0 27.77 28 26.41 27.58 149300 27.58 down down correct
ITQ.US Itiquira Acquisition Corp 20211019 0 9.74 9.74 9.74 9.74 195400 9.74
ITQRU.US Itiquira Acquisition Corp 20211019 0 9.94 9.94 9.94 9.94 0 9.94
ITRI.US Itron Inc 20211019 0 75.55 77.03 74.93 77.02 277300 77.02 up up correct
ITRM.US Iterum Therapeutics plc 20211019 0 0.533 0.539 0.523 0.535 2012100 0.535 up up correct
ITRN.US Ituran Location and Control Ltd 20211019 0 27 27 26.51 26.51 16965 26.3645 down up incorrect
IVA.US Inventiva S.A 20211019 0 13.98 14.6 13.98 14 12800 14 up up correct
IVAC.US Intevac Inc 20211019 0 4.8 4.8 4.69 4.74 94600 4.74 down down correct
IXAQU.US IX Acquisition Corp. Unit 20211019 0 9.92 10 9.92 9.92 124700 9.92
IZEA.US IZEA Worldwide Inc 20211019 0 1.88 1.915 1.84 1.89 484700 1.89 up up correct
JACK.US Jack in the Box Inc 20211019 0 97.8 97.8 96 97.74 300511 97.2355 down down correct
JAGX.US Jaguar Health Inc 20211019 0 2.03 2.03 1.96 1.98 906000 1.98 down down correct
JAKK.US JAKKS Pacific Inc 20211019 0 12.33 12.69 12 12.52 96100 12.52 up up correct
JAMF.US Jamf Holding Corp 20211019 0 43.86 44.74 43.42 44.6 1038800 44.6 up down incorrect
JAN.US JanOne Inc 20211019 0 6.2 6.3 6.03 6.26 134600 6.26 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20211019 0 21.17 21.72 20.9 21.51 65100 21.51 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20211019 0 9.69 9.69 9.69 9.69 0 9.69
JAQCU.US Jupiter Acquisition Corp 20211019 0 9.86 9.86 9.86 9.86 0 9.86
JAQCW.US Jupiter Acquisition Corporation Warrants 20211019 0 0.5 0.5 0.5 0.5 10163 0.5
JAZZ.US Jazz Pharmaceuticals plc 20211019 0 141.04 144.93 139.45 144 458500 144 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20211019 0 190.03 191.51 187.72 191.27 452840 190.9764 up up correct
JBLU.US JetBlue Airways Corporation 20211019 0 14.99 15.01 14.78 14.9 6313500 14.9 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20211019 0 83.13 83.23 82.54 83.13 15400 83.13
JCIC.US Jack Creek Investment Corp 20211019 0 9.73 9.77 9.73 9.77 63300 9.77 up up correct
JCICU.US Jack Creek Investment Corp 20211019 0 10.01 10.03 10.01 10.03 1800 10.03 up up correct
JCICW.US Jack Creek Investment Corp 20211019 0 0.58 0.5973 0.57 0.58 8782 0.58
JCS.US Communications Systems Inc 20211019 0 5.12 5.21 4.3 4.39 926800 4.39 down down correct
JCTCF.US Jewett 20211019 0 10.87 10.87 10.86 10.86 600 10.86 down up incorrect
JD.US JD.com Inc 20211019 0 83.55 85.5 83.142 84.91 11383800 84.91 up up correct
JFIN.US Jiayin Group Inc 20211019 0 3.8 4.05 3.8 3.94 105600 3.94 up up correct
JFU.US 9F Inc 20211019 0 1.65 1.66 1.6 1.627 152700 1.627 down down correct
JG.US Aurora Mobile Limited 20211019 0 1.57 1.65 1.57 1.65 639400 1.65 up down incorrect
JJSF.US J & J Snack Foods Corp 20211019 0 149.73 149.73 147.2233 147.39 36471 146.7808 down up incorrect
JKHY.US Jack Henry & Associates Inc 20211019 0 171.21 171.96 170.31 170.95 330726 170.4185 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20211019 0 10.12 10.13 10.1 10.12 87363 10.12
JMPNZ.US JMPNZ 20211019 0 25.257 25.26 25.25 25.25 1000 25.25 down up incorrect
JNCE.US Jounce Therapeutics Inc 20211019 0 8.95 9.06 8.53 8.55 253600 8.55 down down correct
JOAN.US JOANN Inc 20211019 0 11.5 11.55 11.23 11.33 233700 11.2178 down down correct
JOBS.US 51job Inc 20211019 0 66.66 67.11 64.32 64.5 611800 64.5 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20211019 0 9.72 9.74 9.72 9.72 2700 9.72
JOFFU.US JOFF Fintech Acquisition Corp 20211019 0 9.88 9.95 9.88 9.95 6900 9.95 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20211019 0 0.65 0.68 0.65 0.68 7216 0.68 up up correct
JOUT.US Johnson Outdoors Inc 20211019 0 109.05 109.05 107.12 108.14 12300 108.14 down down correct
JPM.US PM 20211019 0 25.08 25.1 24.9 25 657424 24.6507 down down correct
JRJC.US China Finance Online Co. Limited 20211019 0 5.94 6.5 5.73 6.28 91871 6.28 up up correct
JRSH.US Jerash Holdings (US) Inc 20211019 0 6.8 6.965 6.68 6.75 42992 6.7044 down down correct
JRVR.US James River Group Holdings Ltd 20211019 0 38.59 38.76 38.07 38.23 158542 37.7884 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20211019 0 25.33 25.34 25.23 25.33 6100 25.33
JSPR.US Jasper Therapeutics Inc 20211019 0 13.74 14.899 12.75 13.58 1792200 13.58 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20211019 0 1.65 1.75 1.62 1.6401 19632 1.6401 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20211019 0 9.726 9.726 9.726 9.726 0 9.726
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20211019 0 10 10 10 10 0 10
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20211019 0 1.05 1.05 1.05 1.05 3 1.05
JUPW.US Jupiter Wellness Inc 20211019 0 1.827 1.92 1.65 1.89 1575700 1.89 up down incorrect
JUPWW.US Jupiter Wellness Inc 20211019 0 0.7899 0.7899 0.72 0.7818 5074 0.7818 down down correct
JVA.US Coffee Holding Co. Inc 20211019 0 4.69 4.75 4.66 4.71 16900 4.71 up up correct
JWEL.US Jowell Global Ltd 20211019 0 5.84 6.05 5.84 6 67536 6 up up correct
JYAC.US Jiya Acquisition Corp 20211019 0 9.77 9.78 9.76 9.77 45100 9.77
JYNT.US The Joint Corp 20211019 0 83.56 85.68 82.26 82.96 107900 82.96 down down correct
JZXN.US Jiuzi Holdings Inc 20211019 0 2.15 2.49 2.08 2.2 2322900 2.2 up down incorrect
KAII.US Kismet Acquisition Two Corp 20211019 0 9.72 9.72 9.72 9.72 900 9.72
KAIIU.US Kismet Acquisition Two Corp 20211019 0 9.9 9.9 9.9 9.9 1100 9.9
KAIIW.US Kismet Acquisition Two Corp 20211019 0 0.7 0.7 0.57 0.63 2878 0.63 down down correct
KAIR.US Kairos Acquisition Corp 20211019 0 9.75 9.77 9.74 9.77 7300 9.77 up up correct
KAIRU.US Kairos Acquisition Corp 20211019 0 9.99 10 9.99 10 10200 10 up up correct
KAIRW.US Kairos Acquisition Corp 20211019 0 0.54 0.54 0.54 0.54 200 0.54
KALA.US Kala Pharmaceuticals Inc 20211019 0 1.85 2.12 1.84 1.98 5358200 1.98 up up correct
KALU.US Kaiser Aluminum Corporation 20211019 0 116.43 116.81 110.86 112.22 154400 112.22 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20211019 0 17.39 17.96 17.39 17.68 117000 17.68 up down incorrect
KARO.US Karooooo Ltd 20211019 0 33.9 33.9 33 33 3611 33 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20211019 0 1.87 2.75 1.87 2.25 153943500 2.25 up up correct
KBAL.US Kimball International Inc 20211019 0 10.97 11.19 10.95 11.11 164856 11.0139 up up correct
KBNT.US Kubient Inc 20211019 0 3.13 3.17 3.08 3.13 35700 3.13
KBNTW.US Kubient Inc 20211019 0 0.87 0.87 0.87 0.87 756 0.87
KBSF.US KBS Fashion Group Limited 20211019 0 3.09 3.27 3.07 3.23 57954 3.23 up up correct
KC.US Kingsoft Cloud Holdings Limited 20211019 0 29.38 31.6 29.13 31.3 1498700 31.3 up up correct
KDMN.US Kadmon Holdings Inc 20211019 0 8.62 8.7 8.52 8.54 5565800 8.54 down up incorrect
KDNY.US Chinook Therapeutics Inc 20211019 0 11.57 11.68 11.51 11.57 105800 11.57
KDP.US Keurig Dr Pepper Inc 20211019 0 34.75 34.815 34.43 34.75 2993886 34.75
KE.US Kimball Electronics Inc 20211019 0 28.35 28.748 28.1 28.59 101600 28.59 up up correct
KELYA.US Kelly Services Inc 20211019 0 19.4 19.4 18.83 19.01 106401 18.9574 down down correct
KELYB.US Kelly Services Inc 20211019 0 19.49 19.54 19.49 19.53 1129 19.53 up up correct
KEQU.US Kewaunee Scientific Corporation 20211019 0 13.36 13.36 12.86 13.03 800 13.03 down down correct
KERN.US Akerna Corp 20211019 0 2.87 3.2 2.86 3.09 1419800 3.09 up up correct
KERNW.US Akerna Corp 20211019 0 0.475 0.5225 0.44 0.4802 21208 0.4802 up up correct
KFFB.US Kentucky First Federal Bancorp 20211019 0 7.17 7.25 7.17 7.25 821 7.1481 up up correct
KFRC.US Kforce Inc 20211019 0 64.47 64.59 63.46 64.44 93159 64.2158 down down correct
KHC.US The Kraft Heinz Company 20211019 0 36.91 36.99 36.32 36.81 3848860 36.3989 down down correct
KIDS.US OrthoPediatrics Corp 20211019 0 61.57 64.2 61.47 63.48 74600 63.48 up up correct
KIII.US Kismet Acquisition Three Corp 20211019 0 9.7 9.71 9.7 9.71 15000 9.71 up up correct
KIIIU.US Kismet Acquisition Three Corp 20211019 0 9.85 9.885 9.85 9.86 16000 9.86 up up correct
KIIIW.US Kismet Acquisition Three Corp 20211019 0 0.51 0.522 0.51 0.513 5653 0.513 up down incorrect
KINS.US Kingstone Companies Inc 20211019 0 6.1 6.18 6.1 6.15 6910 6.1008 up up correct
KINZ.US KINS Technology Group Inc 20211019 0 9.95 9.96 9.95 9.96 262700 9.96 up up correct
KINZU.US KINS Technology Group Inc 20211019 0 10.201 10.201 10.201 10.201 0 10.201
KINZW.US KINS Technology Group Inc 20211019 0 0.6 0.6 0.5959 0.5959 400 0.5959 down down correct
KIRK.US Kirkland's Inc 20211019 0 23.19 23.39 22.75 22.91 134900 22.91 down down correct
KLAC.US KLA Corporation 20211019 0 325.7 332.715 325.56 332.14 820594 331.2775 up down incorrect
KLAQ.US KL Acquisition Corp 20211019 0 9.75 9.77 9.73 9.76 153700 9.76 up up correct
KLAQU.US KL Acquisition Corp 20211019 0 9.93 9.93 9.93 9.93 0 9.93
KLAQW.US KL Acquisition Corp 20211019 0 0.6145 0.64 0.6145 0.62 6084 0.62 up up correct
KLDO.US Kaleido Biosciences Inc 20211019 0 4.67 4.77 4.51 4.62 197700 4.62 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20211019 0 50.06 52.67 50.05 51.9 1378324 51.7451 up up correct
KLTR.US Kaltura Inc. Common Stock 20211019 0 9.99 10.44 9.97 10.1 166300 10.1 up up correct
KLXE.US KLX Energy Services Holdings Inc 20211019 0 4.51 4.7 4.41 4.57 364300 4.57 up up correct
KMDA.US Kamada Ltd 20211019 0 5.23 5.27 5.21 5.24 40600 5.24 up up correct
KMPH.US KemPharm Inc 20211019 0 9.57 9.85 9.28 9.69 430700 9.69 up up correct
KNBE.US KnowBe4 Inc 20211019 0 23.51 24.04 22.88 23.3 328700 23.3 down down correct
KNDI.US Kandi Technologies Group Inc 20211019 0 4.39 4.54 4.39 4.54 706900 4.54 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20211019 0 10.75 11.085 10.66 10.97 170400 10.97 up up correct
KNSL.US Kinsale Capital Group Inc 20211019 0 166.66 168.29 163.815 165.35 107413 165.35 down down correct
KNTE.US Kinnate Biopharma Inc 20211019 0 21.7 22.245 21.34 22.09 63800 22.09 up up correct
KOD.US Kodiak Sciences Inc 20211019 0 111.14 115.65 111.14 112.85 189800 112.85 up up correct
KOPN.US Kopin Corporation 20211019 0 4.75 4.89 4.68 4.85 975900 4.85 up up correct
KOR.US Corvus Gold Inc 20211019 0 3.25 3.26 3.24 3.25 265156 3.25
KORE.US WT 20211019 0 1.2 1.21 1.2 1.2039 2776 1.2039 up up correct
KOSS.US Koss Corporation 20211019 0 17.7 18.09 17.1 17.53 298200 17.53 down up incorrect
KPLT.US Katapult Holdings Inc 20211019 0 4.91 4.96 4.72 4.9 2016800 4.9 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20211019 0 1.25 1.25 1.2 1.22 40869 1.22 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20211019 0 1.94 2.08 1.91 2.04 1089200 2.04 up up correct
KPTI.US Karyopharm Therapeutics Inc 20211019 0 5.36 5.54 5.231 5.45 2161600 5.45 up up correct
KRBP.US Kiromic BioPharma Inc 20211019 0 2.15 2.25 2.06 2.21 167500 2.21 up up correct
KRKR.US 36Kr Holdings Inc 20211019 0 1.62 1.71 1.58 1.71 3232700 1.71 up up correct
KRMD.US Repro Med Systems Inc 20211019 0 2.74 2.8 2.69 2.8 57700 2.8 up up correct
KRNL.US Kernel Group Holdings Inc 20211019 0 9.75 9.75 9.74 9.75 3100 9.75
KRNLU.US Kernel Group Holdings Inc 20211019 0 10 10 10 10 0 10
KRNLW.US Kernel Group Holdings Inc 20211019 0 0.578 0.578 0.535 0.54 125179 0.54 down down correct
KRNT.US Kornit Digital Ltd 20211019 0 155.22 157.84 152.01 152.21 233800 152.21 down up incorrect
KRNY.US Kearny Financial Corp 20211019 0 12.97 13.05 12.92 13.02 191156 12.9161 up up correct
KRON.US Kronos Bio Inc 20211019 0 16.49 16.52 16.02 16.24 104419 16.24 down down correct
KROS.US Keros Therapeutics Inc 20211019 0 37.73 38.97 37.65 38.1 78600 38.1 up up correct
KRT.US Karat Packaging Inc 20211019 0 23 23.49 23 23.29 8800 23.29 up up correct
KRTX.US Karuna Therapeutics Inc 20211019 0 124.29 128.49 123.99 124.52 60600 124.52 up down incorrect
KRUS.US Kura Sushi USA Inc 20211019 0 46.53 47.4 45.15 46.45 15600 46.45 down up incorrect
KRYS.US Krystal Biotech Inc 20211019 0 49.92 51.205 49.63 50.34 77000 50.34 up down incorrect
KSI.US Kadem Sustainable Impact Corporation 20211019 0 9.7 9.7 9.7 9.7 0 9.7
KSICU.US Kadem Sustainable Impact Corporation 20211019 0 9.891 9.891 9.891 9.891 0 9.891
KSICW.US Kadem Sustainable Impact Corporation 20211019 0 0.4868 0.53 0.4868 0.53 7701 0.53 up up correct
KSPN.US Kaspien Holdings Inc 20211019 0 14.265 14.65 14.265 14.64 4488 14.64 up down incorrect
KTCC.US Key Tronic Corporation 20211019 0 6.49 6.5 6.45 6.45 8500 6.45 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20211019 0 22.47 22.84 22.13 22.79 612400 22.79 up up correct
KTRA.US Kintara Therapeutics Inc 20211019 0 0.83 1.1 0.803 1.02 12238500 1.02 up up correct
KTTA.US Pasithea Therapeutics Corp. 20211019 0 2.81 2.9 2.8 2.87 32400 2.87 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20211019 0 0.6002 0.62 0.48 0.502 11685 0.502 down up incorrect
KURA.US Kura Oncology Inc 20211019 0 17.62 18.12 17.43 17.74 316400 17.74 up up correct
KVHI.US KVH Industries Inc 20211019 0 10.3 10.48 10.2 10.35 36700 10.35 up up correct
KVSA.US Khosla Ventures Acquisition Co 20211019 0 9.91 9.92 9.91 9.92 129300 9.92 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20211019 0 10 10.04 10 10.01 247700 10.01 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20211019 0 9.81 9.82 9.8 9.81 19400 9.81
KXIN.US Kaixin Auto Holdings 20211019 0 2.15 2.248 2.129 2.22 465100 2.22 up down incorrect
KYMR.US Kymera Therapeutics Inc 20211019 0 54.07 56.485 54.07 55.24 140600 55.24 up up correct
KZIA.US Kazia Therapeutics Limited 20211019 0 10.57 10.8 10.57 10.8 10000 10.8 up up correct
KZR.US Kezar Life Sciences Inc 20211019 0 8.35 8.91 8.12 8.8 129900 8.8 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20211019 0 9.76 9.83 9.75 9.8 171400 9.8 up up correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20211019 0 10.13 10.13 10.13 10.13 0 10.13
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20211019 0 0.524 0.524 0.524 0.524 0 0.524
LABP.US Landos Biopharma Inc 20211019 0 15 15 14.755 14.92 118600 14.92 down up incorrect
LAKE.US Lakeland Industries Inc 20211019 0 20.6 20.9 20.48 20.83 65800 20.83 up up correct
LAMR.US Lamar Advertising Company (REIT) 20211019 0 120 120.6695 118 118.14 134583 116.5923 down down correct
LANC.US Lancaster Colony Corporation 20211019 0 170.79 171.815 169.45 170.65 39409 169.7416 down down correct
LAND.US Gladstone Land Corporation 20211019 0 23.43 23.49 22.86 22.89 176992 22.7753 down down correct
LANDM.US Gladstone Land Corporation 20211019 0 25.95 25.95 25.933 25.95 1000 25.638
LANDO.US Gladstone Land Corporation 20211019 0 26.09 26.1 25.95 26.1 11900 25.7261 up up correct
LARAX.US LARAX 20211019 0 11.09 11.09 11.09 11.09 0 11.0338
LARK.US Landmark Bancorp Inc 20211019 0 26.619 27.0476 26.619 27.045 1222 25.5716 up up correct
LASR.US nLIGHT Inc 20211019 0 27.04 27.45 26.63 27.09 72300 27.09 up up correct
LAUR.US Laureate Education Inc 20211019 0 17.13 17.53 17.05 17.34 703840 9.7507 up up correct
LAWS.US Lawson Products Inc 20211019 0 51.94 51.97 51.81 51.9 3000 51.9 down down correct
LAZR.US Luminar Technologies Inc 20211019 0 15.637 15.72 15.44 15.71 1570900 15.71 up up correct
LAZY.US Lazydays Holdings Inc 20211019 0 22.71 22.75 21.81 22 174100 22 down down correct
LBAI.US Lakeland Bancorp Inc 20211019 0 17.87 18 17.61 17.8 86458 17.6724 down down correct
LBC.US Luther Burbank Corporation 20211019 0 13.3 13.35 13.13 13.27 10178 13.1621 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20211019 0 8.83 9.35 8.735 9.32 57100 9.32 up up correct
LBPS.US 4D pharma plc 20211019 0 7.21 7.3 7.17 7.2 11500 7.2 down up incorrect
LBPSW.US 4D pharma plc 20211019 0 0.73 0.73 0.73 0.73 100 0.73
LBRDA.US Liberty Broadband Corporation 20211019 0 166.92 170.43 166.23 170.01 103900 170.01 up up correct
LBRDK.US Liberty Broadband Corporation 20211019 0 170.4 173.19 168.54 172.51 659800 172.51 up down incorrect
LBRDP.US Liberty Broadband Corporation 20211019 0 27.87 28 27.85 27.95 4300 27.5243 up up correct
LBTYA.US Liberty Global plc 20211019 0 29.38 29.81 29.38 29.7 996556 29.7 up up correct
LBTYB.US Liberty Global plc 20211019 0 30.02 30.02 30.02 30.02 0 30.02
LBTYK.US Liberty Global plc 20211019 0 29.4 29.92 29.4 29.8 1181200 29.8 up up correct
LCA.US Landcadia Holdings IV Inc 20211019 0 9.78 9.78 9.78 9.78 550100 9.78
LCAA.US L Catterton Asia Acquisition Corp 20211019 0 9.74 9.74 9.74 9.74 0 9.74
LCAAU.US L Catterton Asia Acquisition Corp 20211019 0 9.96 9.96 9.96 9.96 0 9.96
LCAAW.US L Catterton Asia Acquisition Corp 20211019 0 0.7002 0.74 0.7 0.74 18132 0.74 up up correct
LCAHU.US Landcadia Holdings IV Inc 20211019 0 9.965 9.965 9.965 9.965 200 9.965
LCAP.US Lionheart Acquisition Corporation II 20211019 0 9.92 9.93 9.92 9.93 192300 9.93 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20211019 0 10.415 10.415 10.415 10.415 100 10.415
LCAPW.US Lionheart Acquisition Corporation II 20211019 0 0.738 0.8 0.7 0.71 12251 0.71 down down correct
LCID.US Lucid Group Inc. Common Stock 20211019 0 25.41 25.61 24.48 24.73 16034700 24.73 down down correct
LCNB.US LCNB Corp 20211019 0 17.41 17.4169 17.3001 17.38 4934 17.2055 down down correct
LCRDX.US LCRDX 20211019 0 11.09 11.09 11.09 11.09 0 11.0278
LCRUX.US LCRUX 20211019 0 11.09 11.09 11.09 11.09 0 11.0338
LCUT.US Lifetime Brands Inc 20211019 0 18.36 18.47 17.77 18.12 22072 18.0746 down down correct
LCY.US Landcadia Holdings III Inc 20211019 0 0.015 0.015 0.015 0.015 844297 0.015
LDHA.US LDH Growth Corp I 20211019 0 9.75 9.8 9.75 9.8 1300 9.8 up up correct
LDHAU.US LDH Growth Corp I 20211019 0 9.89 9.9 9.87 9.87 10000 9.87 down down correct
LDHAW.US LDH Growth Corp I 20211019 0 0.8101 0.8101 0.8101 0.8101 293 0.8101
LE.US Lands' End Inc 20211019 0 22.64 22.86 22.14 22.8 133100 22.8 up down incorrect
LECO.US Lincoln Electric Holdings Inc 20211019 0 139.2 140.44 138.945 140.11 114591 139.5533 up up correct
LEDS.US SemiLEDs Corporation 20211019 0 7.47 8.04 7.31 7.63 323400 7.63 up up correct
LEE.US Lee Enterprises Incorporated 20211019 0 21.47 21.8 21.09 21.3 26000 21.3 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20211019 0 9.83 9.83 9.83 9.83 0 9.83
LEGAU.US Lead Edge Growth Opportunities Ltd 20211019 0 9.916 9.916 9.9 9.9 200 9.9 down up incorrect
LEGH.US Legacy Housing Corporation 20211019 0 17.3 17.319 17.14 17.2 55400 17.2 down down correct
LEGN.US Legend Biotech Corporation 20211019 0 52.23 55.81 51.81 54.62 447700 54.62 up up correct
LEGOU.US Legato Merger Corp 20211019 0 13.8901 14.58 13.8901 14.58 2500 14.58 up down incorrect
LENDX.US Stone Ridge Alternative Lending Risk Pre 20211019 0 50.8 50.8 50.8 50.8 0 49.1861
LESL.US Leslie's Inc 20211019 0 20.8 21.08 20.62 20.79 794100 20.79 down up incorrect
LEVL.US Level One Bancorp Inc 20211019 0 30.28 30.28 29.5 29.5 3708 29.4551 down down correct
LEVLP.US Level One Bancorp Inc 20211019 0 27.68 27.68 27.68 27.68 300 27.211
LEXX.US Lexaria Bioscience Corp 20211019 0 6.81 6.97 6.71 6.81 56600 6.81
LEXXW.US Lexaria Bioscience Corp 20211019 0 2.02 2.18 2.02 2.12 9210 2.12 up up correct
LFMD.US LifeMD Inc 20211019 0 5.15 5.32 5.02 5.15 285500 5.15
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20211019 0 24.31 24.31 24.2 24.26 500 24.26 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20211019 0 11.46 11.94 11.33 11.83 814200 11.83 up up correct
LFTR.US Lefteris Acquisition Corp 20211019 0 9.78 9.8 9.77 9.79 11000 9.79 up up correct
LFTRU.US Lefteris Acquisition Corp 20211019 0 10 10 10 10 0 10
LFTRW.US Lefteris Acquisition Corp 20211019 0 0.774 0.8 0.77 0.779 7100 0.779 up up correct
LFUS.US Littelfuse Inc 20211019 0 285.45 288.48 284.01 287.6 64208 287.1349 up down incorrect
LFVN.US LifeVantage Corporation 20211019 0 6.81 6.975 6.75 6.9 29600 6.9 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20211019 0 9.72 9.75 9.72 9.74 127900 9.74 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20211019 0 9.87 9.915 9.87 9.91 262800 9.91 up down incorrect
LGACW.US Lazard Growth Acquisition Corp. I 20211019 0 0.8 0.848 0.8 0.848 8056 0.848 up up correct
LGHL.US Lion Group Holding Ltd 20211019 0 2.39 2.39 2.24 2.29 584200 2.29 down down correct
LGHLW.US Lion Financial Group Limited 20211019 0 0.1798 0.18 0.165 0.1655 100647 0.1655 down down correct
LGIH.US LGI Homes Inc 20211019 0 142.12 144.1 140.64 142.9 140800 142.9 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20211019 0 129.36 132.9 129.32 130.62 51400 130.62 up up correct
LGO.US Largo Resources Ltd 20211019 0 11.51 11.67 11.38 11.55 109000 11.55 up down incorrect
LGVN.US Longeveron Inc 20211019 0 3.83 3.935 3.68 3.81 34997 3.81 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20211019 0 9.8 9.8 9.795 9.8 13600 9.8
LHCG.US LHC Group Inc 20211019 0 147.12 155.67 146 154.64 775600 154.64 up up correct
LHDX.US Lucira Health Inc 20211019 0 5.68 5.714 5.47 5.58 128300 5.58 down down correct
LI.US Li Auto Inc 20211019 0 30.825 31.74 30.63 31.12 7510399 31.12 up up correct
LIDR.US Aeye Inc 20211019 0 4.6 4.65 4.45 4.49 369600 4.49 down down correct
LIDRW.US AEye Inc 20211019 0 0.9 0.91 0.854 0.9 17500 0.9
LIFE.US aTyr Pharma Inc 20211019 0 8.5 8.89 8.475 8.78 274100 8.78 up down incorrect
LILA.US Liberty Latin America Ltd 20211019 0 12.6 12.6 12.23 12.33 198934 12.33 down up incorrect
LILAK.US Liberty Latin America Ltd 20211019 0 12.55 12.73 12.24 12.35 645000 12.35 down down correct
LILM.US Lilium NV 20211019 0 8.94 9.32 8.8 9.24 1182300 9.24 up up correct
LILMW.US Lilium Equity Warrants 20211019 0 1.85 1.98 1.82 1.98 14000 1.98 up up correct
LINC.US Lincoln Educational Services Corporation 20211019 0 6.96 7.06 6.94 6.99 37400 6.99 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20211019 0 14.89 15.15 14.79 14.88 86900 14.88 down down correct
LINK.US Interlink Electronics Inc 20211019 0 8.21 8.26 8.0101 8.26 4724 8.26 up down incorrect
LIQT.US LiqTech International Inc 20211019 0 5.55 6.14 5.55 6.09 91500 6.09 up up correct
LITE.US Lumentum Holdings Inc 20211019 0 84.96 86.39 84.783 85.22 1466800 85.22 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20211019 0 9.8 9.8 9.8 9.8 0 9.8
LITTU.US Logistics Innovation Technologies Corp. Units 20211019 0 10.22 10.22 10.22 10.22 200 10.22
LITTW.US Logistics Innovation Technologies Corp. Warrant 20211019 0 1.2 1.2 0.77 0.77 6199 0.77 down up incorrect
LIVE.US Live Ventures Incorporated 20211019 0 33.3 34.36 31.73 32.61 11800 32.61 down down correct
LIVN.US LivaNova PLC 20211019 0 83.03 84.1 82.41 82.58 128300 82.58 down down correct
LIVX.US LiveXLive Media Inc 20211019 0 2.95 3.16 2.9001 3.07 430210 3.07 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20211019 0 1.85 1.92 1.8 1.91 11600 1.91 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20211019 0 0.38 0.38 0.38 0.38 0 0.38
LIZI.US Lizhi Inc 20211019 0 3.19 3.25 3.06 3.21 340700 3.21 up up correct
LJAQ.US LightJump Acquisition Corporation 20211019 0 9.83 9.86 9.83 9.85 72800 9.85 up down incorrect
LJAQU.US LightJump Acquisition Corporation 20211019 0 10.1 10.1 10.1 10.1 0 10.1
LJPC.US La Jolla Pharmaceutical Company 20211019 0 3.85 3.95 3.81 3.9 46000 3.9 up up correct
LK.US Luckin Coffee Inc 20211019 0 0.13 0.13 0.12 0.125 95000 0.125 down down correct
LKCO.US Luokung Technology Corp 20211019 0 1.05 1.088 1.01 1.03 6458700 1.03 down down correct
LKFN.US Lakeland Financial Corporation 20211019 0 75.93 76.47 72.58 76.16 82200 76.16 up up correct
LKQ.US LKQ Corporation 20211019 0 55.73 56.42 54.84 55.11 3022610 54.8705 down down correct
LLL.US JX Luxventure Ltd 20211019 0 3.09 3.27 3.07 3.23 58000 3.23 up up correct
LLNW.US Limelight Networks Inc 20211019 0 2.69 2.84 2.67 2.81 1984000 2.81 up up correct
LMACA.US Liberty Media Acquisition Corporation 20211019 0 10.07 10.09 10.04 10.08 24900 10.08 up up correct
LMACU.US Liberty Media Acquisition Corporation 20211019 0 10.28 10.36 10.27 10.35 30700 10.35 up down incorrect
LMACW.US Liberty Media Acquisition Corporation 20211019 0 1.27 1.404 1.27 1.37 21400 1.37 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20211019 0 9.98 9.98 9.98 9.98 0 9.98
LMAOU.US LMF Acquisition Opportunities Inc 20211019 0 10.35 10.35 10.35 10.35 300 10.35
LMAOW.US LMF Acquisition Opportunities Inc 20211019 0 0.4454 0.4454 0.4454 0.4454 360 0.4454
LMAT.US LeMaitre Vascular Inc 20211019 0 53.8 54.92 53.12 54.51 45918 54.398 up up correct
LMB.US Limbach Holdings Inc 20211019 0 6.39 6.44 6.3277 6.42 88474 6.42 up up correct
LMDX.US LumiraDx Limited Common Shares 20211019 0 8.2 8.476 8 8.43 159400 8.43 up up correct
LMDXW.US LumiraDx Limited Warrant 20211019 0 1.49 1.49 1.3 1.36 46999 1.36 down down correct
LMFA.US LM Funding America Inc 20211019 0 5.2 6.14 4.96 6.1 4509500 6.1 up up correct
LMNL.US Liminal BioSciences Inc 20211019 0 1.97 2 1.9 1.93 72300 1.93 down down correct
LMNR.US Limoneira Company 20211019 0 15.97 16.02 15.72 15.75 13302 15.6732 down down correct
LMPX.US LMP Automotive Holdings Inc 20211019 0 15 15 14.13 14.43 37500 14.43 down down correct
LMRK.US Landmark Infrastructure Partners LP 20211019 0 16.44 16.45 16.39 16.42 53607 16.2206 down down correct
LMRKN.US Landmark Infrastructure Partners LP 20211019 0 25.6218 25.6218 25.6218 25.6218 208 25.1815
LMRKO.US Landmark Infrastructure Partners LP 20211019 0 25.4604 25.4604 25.4604 25.4604 129 24.9684
LMRKP.US Landmark Infrastructure Partners LP 20211019 0 25.19 25.281 25.19 25.25 1400 25.25 up down incorrect
LMST.US Limestone Bancorp Inc 20211019 0 18.44 18.47 18.25 18.25 2300 18.25 down down correct
LNDC.US Landec Corporation 20211019 0 9.6 9.6 9.41 9.54 43000 9.54 down up incorrect
LNSR.US LENSAR Inc 20211019 0 7.53 7.64 7.53 7.6 6100 7.6 up up correct
LNT.US Alliant Energy Corporation 20211019 0 55.61 55.83 55.4 55.67 1184418 55.2758 up up correct
LNTH.US Lantheus Holdings Inc 20211019 0 22.95 23.35 22.88 23.15 205000 23.15 up up correct
LOAN.US Manhattan Bridge Capital Inc 20211019 0 6.47 6.49 6.2211 6.27 54532 6.1351 down down correct
LOB.US Live Oak Bancshares Inc 20211019 0 71.4 72.25 70.6428 71.44 152371 71.44 up up correct
LOCO.US El Pollo Loco Holdings Inc 20211019 0 15.26 15.35 15.08 15.12 118600 15.12 down down correct
LOGC.US LogicBio Therapeutics Inc 20211019 0 4.1 4.25 3.97 4.07 123800 4.07 down down correct
LOGI.US Logitech International S.A 20211019 0 90.65 91.05 89.89 89.96 697500 89.96 down down correct
LOOP.US Loop Industries Inc 20211019 0 12.45 12.94 11.93 12.88 73500 12.88 up up correct
LOPE.US Grand Canyon Education Inc 20211019 0 88.87 89.53 87.7 89.13 105700 89.13 up up correct
LORL.US Loral Space & Communications Inc 20211019 0 45.42 45.63 44.45 44.99 20300 44.99 down up incorrect
LOTZ.US CarLotz Inc 20211019 0 3.7 3.805 3.64 3.78 843700 3.78 up up correct
LOTZW.US CarLotz Inc 20211019 0 0.8999 0.8999 0.88 0.8801 19480 0.8801 down down correct
LOVE.US The Lovesac Company 20211019 0 72.5 77.22 71.27 76.02 511900 76.02 up up correct
LPCN.US Lipocine Inc 20211019 0 1.24 1.24 1.12 1.15 844300 1.15 down down correct
LPLA.US LPL Financial Holdings Inc 20211019 0 173.55 173.85 171.42 173.71 379911 173.45 up down incorrect
LPRO.US Open Lending Corporation 20211019 0 34.28 35.26 34.091 35.1 1102000 35.1 up up correct
LPSN.US LivePerson Inc 20211019 0 58.85 59.79 58.58 59.47 402300 59.47 up up correct
LPTH.US LightPath Technologies Inc 20211019 0 2.02 2.11 1.98 1.99 203500 1.99 down down correct
LPTX.US Leap Therapeutics Inc 20211019 0 2.97 3.2 2.86 3.09 5673900 3.09 up up correct
LQDA.US Liquidia Corporation 20211019 0 3.65 3.65 3.38 3.49 314900 3.49 down down correct
LQDT.US Liquidity Services Inc 20211019 0 20.94 21.26 20.66 21.05 96000 21.05 up up correct
LRCX.US Lam Research Corporation 20211019 0 569.14 578 565.83 570.83 1499454 569.58 up up correct
LRFC.US Logan Ridge Finance Corp 20211019 0 24.86 25.205 24.807 25.09 5000 25.09 up up correct
LRMR.US Larimar Therapeutics Inc 20211019 0 12.05 12.25 11.805 12.12 12100 12.12 up up correct
LSCC.US Lattice Semiconductor Corporation 20211019 0 67.56 68.95 67.21 67.82 454400 67.82 up up correct
LSEA.US Landsea Homes Corporation 20211019 0 8.86 9.1 8.8 8.97 50600 8.97 up up correct
LSEAW.US Landsea Homes Corporation 20211019 0 0.241 0.249 0.24 0.24 14409 0.24 down down correct
LSTR.US Landstar System Inc 20211019 0 166.7 167.18 164.72 166.31 213490 166.0736 down down correct
LSXMA.US The Liberty SiriusXM Group 20211019 0 48.61 48.98 48.3 48.38 630900 48.38 down down correct
LSXMB.US The Liberty SiriusXM Group 20211019 0 48.81 48.81 48.81 48.81 0 48.81
LSXMK.US The Liberty SiriusXM Group 20211019 0 48.72 49.69 48.34 48.37 531100 48.37 down down correct
LTAFX.US Altst Strgs Fd A 20211019 0 6.69 6.69 6.69 6.69 0 6.69
LTBR.US Lightbridge Corporation 20211019 0 7.29 8 7.29 8 293702 8 up up correct
LTCFX.US Alternative Strategies Fund Class C 20211019 0 6.37 6.37 6.37 6.37 0 6.364
LTCH.US Latch Inc 20211019 0 9.416 10.05 9.32 9.57 1782300 9.57 up up correct
LTCHW.US Latch Inc 20211019 0 2.35 2.57 2.345 2.37 114871 2.37 up up correct
LTIFX.US LTIFX 20211019 0 6.74 6.74 6.74 6.74 0 6.74
LTRN.US Lantern Pharma Inc 20211019 0 9.57 10.4 9.564 10.24 51300 10.24 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20211019 0 3.53 3.6 3.47 3.49 496300 3.49 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20211019 0 28.75 28.75 28.75 28.75 0 28.75
LTRX.US Lantronix Inc 20211019 0 6.97 7.14 6.88 7.03 124500 7.03 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20211019 0 9.29 9.74 9.2 9.43 316700 9.43 up down incorrect
LULU.US Lululemon Athletica Inc 20211019 0 417.64 420.58 414.32 416.64 493600 416.64 down down correct
LUMO.US Lumos Pharma Inc 20211019 0 9.15 9.46 9.15 9.4 7000 9.4 up up correct
LUNA.US Luna Innovations Incorporated 20211019 0 8.8 9.16 8.73 9.07 121600 9.07 up up correct
LUNG.US Pulmonx Corporation 20211019 0 39.1 40.26 37.93 39.62 219000 39.62 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20211019 0 9.81 9.83 9.81 9.82 36800 9.82 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20211019 0 10.1 10.185 10.1 10.185 1800 10.185 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20211019 0 1.15 1.175 1.13 1.13 22800 1.13 down down correct
LVO.US LiveOne Inc 20211019 0 2.95 3.16 2.9 3.07 430200 3.07 up up correct
LVOX.US LiveVox Holding Inc 20211019 0 6.7 6.71 6.59 6.6 170300 6.6 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20211019 0 6.97 6.97 6.97 6.97 0 6.97
LVOXW.US LiveVox Holding Inc 20211019 0 1.28 1.28 1.2 1.2 2403 1.2 down up incorrect
LVRA.US Levere Holdings Corp 20211019 0 9.73 9.74 9.72 9.73 1600 9.73
LVRAU.US Levere Holdings Corp 20211019 0 10 10 10 10 0 10
LVRAW.US Levere Holdings Corp 20211019 0 0.84 0.84 0.84 0.84 50 0.84
LVTX.US Lava Therapeutics B.V 20211019 0 6.77 7.3721 6.77 6.89 23206 6.89 up up correct
LWAY.US Lifeway Foods Inc 20211019 0 5.62 5.64 5.51 5.6 4400 5.6 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20211019 0 9.2 9.2 8.85 8.93 235500 8.93 down down correct
LX.US LexinFintech Holdings Ltd 20211019 0 5.63 5.88 5.603 5.83 1713600 5.83 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20211019 0 8.52 8.52 8.52 8.52 0 8.52
LXRX.US Lexicon Pharmaceuticals Inc 20211019 0 5.46 5.46 4.96 5.03 1744400 5.03 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20211019 0 13.23 14.26 13.23 13.92 209300 13.92 up up correct
LYFT.US Lyft Inc 20211019 0 50.69 50.73 49.43 50.04 4930500 50.04 down down correct
LYL.US Dragon Victory International Limited 20211019 0 1.63 1.72 1.55 1.69 186700 1.69 up down incorrect
LYRA.US Lyra Therapeutics Inc 20211019 0 7.94 8.015 7.48 7.57 76300 7.57 down down correct
LYTS.US LSI Industries Inc 20211019 0 8.01 8.04 7.9 7.94 17664 7.8903 down down correct
LZ.US LegalZoom.com Inc 20211019 0 26.22 27.38 25.83 27.21 334100 27.21 up up correct
MACA.US Moringa Acquisition Corp 20211019 0 9.71 9.73 9.71 9.73 83800 9.73 up up correct
MACAU.US Moringa Acquisition Corp 20211019 0 9.99 9.99 9.99 9.99 1100 9.99
MACAW.US Moringa Acquisition Corp 20211019 0 0.6 0.6 0.6 0.6 453 0.6
MACK.US Merrimack Pharmaceuticals Inc 20211019 0 4.64 4.75 4.45 4.53 34500 4.53 down down correct
MACQ.US MCAP Acquisition Corp 20211019 0 9.91 9.91 9.89 9.895 14900 9.895 down up incorrect
MACU.US Mallard Acquisition Corp 20211019 0 9.98 9.98 9.98 9.98 1500 9.98
MACUU.US Mallard Acquisition Corp 20211019 0 10.266 10.266 10.266 10.266 0 10.266
MACUW.US Mallard Acquisition Corp 20211019 0 0.2623 0.2805 0.2616 0.2805 3800 0.2805 up up correct
MANH.US Manhattan Associates Inc 20211019 0 167.84 169.26 166.66 169.07 238800 169.07 up up correct
MANT.US ManTech International Corporation 20211019 0 82 82 81.065 81.8 55930 81.3367 down up incorrect
MAPS.US WM Technology Inc 20211019 0 13.64 13.98 13.43 13.8 431100 13.8 up down incorrect
MAPSW.US WM Technology Inc 20211019 0 4.66 4.66 4.519 4.52 24138 4.52 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20211019 0 10.02 10.02 10.02 10.02 0 10.02
MAQCU.US Maquia Capital Acquisition Corporation 20211019 0 10.27 10.27 10.27 10.27 0 10.27
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20211019 0 0.5407 0.5603 0.54 0.5603 11237 0.5603 up up correct
MAR.US Marriott International Inc 20211019 0 158 158.9 154.49 155.02 2619500 155.02 down down correct
MARA.US Marathon Digital Holdings Inc 20211019 0 51.6 54.01 48.74 53.91 23597600 53.91 up up correct
MARK.US Remark Holdings Inc 20211019 0 0.86 0.9 0.84 0.88 1679200 0.88 up down incorrect
MARPS.US Marine Petroleum Trust 20211019 0 5.36 5.55 5.3 5.38 64577 5.2568 up up correct
MASI.US Masimo Corporation 20211019 0 279.32 284.28 279.32 280.99 160700 280.99 up up correct
MASS.US 908 Devices Inc 20211019 0 32.51 34.28 32.5 33.7 133200 33.7 up up correct
MAT.US Mattel Inc 20211019 0 20.16 20.48 19.88 20.33 6036600 20.33 up up correct
MATW.US Matthews International Corporation 20211019 0 34.85 35.03 34.44 34.94 60999 34.94 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20211019 0 17.77 19.2 17.77 18.23 462300 18.23 up down incorrect
MAYS.US J.W. Mays Inc 20211019 0 33.85 33.85 32.8 32.8 800 32.8 down down correct
MBCN.US Middlefield Banc Corp 20211019 0 24.31 24.5114 23.82 24 21403 23.8031 down down correct
MBII.US Marrone Bio Innovations Inc 20211019 0 0.9 0.91 0.87 0.9 129200 0.9
MBIN.US Merchants Bancorp 20211019 0 41.5 42.3 41.25 41.83 26311 41.7459 up up correct
MBINN.US Merchants Bancorp 20211019 0 26.61 26.82 26.51 26.7 2200 26.3225 up down incorrect
MBINO.US Merchants Bancorp 20211019 0 26 26.04 25.85 25.94 6600 25.5706 down down correct
MBINP.US Merchants Bancorp 20211019 0 27.302 27.302 27.302 27.302 400 26.8824
MBIO.US Mustang Bio Inc 20211019 0 2.22 2.29 2.205 2.24 623900 2.24 up up correct
MBNKP.US Medallion Bank 20211019 0 26.01 26.01 26.01 26.01 300 25.5328
MBOT.US Microbot Medical Inc 20211019 0 7.13 7.28 7.12 7.26 11300 7.26 up up correct
MBRX.US Moleculin Biotech Inc 20211019 0 2.69 2.79 2.69 2.75 322804 2.75 up up correct
MBTC.US Nocturne Acquisition Corporation 20211019 0 9.98 9.98 9.98 9.98 0 9.98
MBTCR.US Nocturne Acquisition Corporation 20211019 0 0.3901 0.3901 0.39 0.39 6073 0.39 down down correct
MBTCU.US Nocturne Acquisition Corporation 20211019 0 10.29 10.29 10.07 10.07 3500 10.07 down up incorrect
MBUU.US Malibu Boats Inc 20211019 0 71.18 71.18 68.3 69.01 128100 69.01 down down correct
MBWM.US Mercantile Bank Corporation 20211019 0 34.28 34.63 33.81 34.62 24634 34.3081 up up correct
MCAD.US Mountain Crest Acquisition Corp. II 20211019 0 9.99 9.995 9.99 9.995 4800 9.995 up up correct
MCADR.US Mountain Crest Acquisition Corp. II 20211019 0 0.81 0.82 0.81 0.82 118622 0.82 up down incorrect
MCADU.US Mountain Crest Acquisition Corp. II 20211019 0 10.8 10.8 10.8 10.8 1000 10.8
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20211019 0 9.83 9.85 9.83 9.85 4500 9.85 up up correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20211019 0 0.56 0.56 0.56 0.56 1901 0.56
MCAEU.US Mountain Crest Acquisition Corp. III 20211019 0 10.265 10.3 10.265 10.3 2300 10.3 up up correct
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20211019 0 0.39 0.39 0.39 0.39 8100 0.39
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20211019 0 10.15 10.15 10.15 10.15 0 10.15
MCBC.US Macatawa Bank Corporation 20211019 0 8.11 8.24 8.1 8.23 47684 8.1554 up up correct
MCBS.US MetroCity Bankshares Inc 20211019 0 21.78 21.83 21.31 21.73 10400 21.73 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20211019 0 11.07 11.07 11.07 11.07 0 10.9047
MCFE.US McAfee Corp 20211019 0 21.69 22.17 21.54 21.87 772200 21.87 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20211019 0 26.98 26.98 26.29 26.55 81300 26.55 down down correct
MCHP.US Microchip Technology Incorporated 20211019 0 73.99 75 73.57 74.85 2085414 74.6404 up down incorrect
MCHX.US Marchex Inc 20211019 0 3.18 3.23 3.18 3.2 7900 3.2 up up correct
MCMJ.US Merida Merger Corp. I 20211019 0 10 10.01 9.99 9.99 138500 9.99 down down correct
MCMJW.US Merida Merger Corp. I 20211019 0 1.17 1.17 1.12 1.14 7903 1.14 down down correct
MCRB.US Seres Therapeutics Inc 20211019 0 6.39 6.57 6.33 6.35 914092 6.35 down up incorrect
MCRI.US Monarch Casino & Resort Inc 20211019 0 68.86 68.86 67.6 67.6 36600 67.6 down down correct
MDB.US MongoDB Inc 20211019 0 505.5 515.7 501.98 508.01 1648000 508.01 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20211019 0 83.22 84.5 80.37 80.57 103200 80.57 down down correct
MDGS.US Medigus Ltd 20211019 0 1.48 1.49 1.45 1.48 142700 1.48
MDGSW.US Medigus Ltd. WT C EXP 072323 20211019 0 0.544 0.5499 0.4495 0.45 3062 0.45 down down correct
MDIA.US MediaCo Holding Inc 20211019 0 7.74 7.94 7.614 7.88 41300 7.88 up up correct
MDJH.US MDJM Ltd 20211019 0 4.1 4.15 3.95 4.025 2400 4.025 down down correct
MDLZ.US Mondelez International Inc 20211019 0 59.9 59.9 59.33 59.79 6977963 59.4747 down down correct
MDNA.US Medicenna Therapeutics Corp 20211019 0 2.38 2.465 2.35 2.4 142500 2.4 up down incorrect
MDRR.US Medalist Diversified REIT Inc 20211019 0 1.2 1.27 1.18 1.24 146234 1.2203 up up correct
MDRRP.US Medalist Diversified REIT Inc 20211019 0 23.25 23.34 23.25 23.34 800 22.8406 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20211019 0 14.22 14.31 14.03 14.17 1140700 14.17 down down correct
MDVL.US Medavail Holdings Inc 20211019 0 2.74 2.88 2.74 2.84 112400 2.84 up down incorrect
MDWD.US MediWound Ltd 20211019 0 3.36 3.45 3.3 3.32 75800 3.32 down down correct
MDWT.US Midwest Holding Inc 20211019 0 38.6 41.02 38.4 39.96 80800 39.96 up up correct
MDXG.US MiMedx Group Inc 20211019 0 6.97 7.11 6.82 7 798480 7 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20211019 0 9.05 9.74 8.91 9.63 3389200 9.63 up down incorrect
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20211019 0 9.795 9.84 9.795 9.84 124100 9.84 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20211019 0 10.01 10.02 10.01 10.01 124095 10.01
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20211019 0 0.4399 0.44 0.425 0.425 106099 0.425 down down correct
MEDP.US Medpace Holdings Inc 20211019 0 187.35 189.98 185.31 185.67 87900 185.67 down down correct
MEDS.US TRxADE HEALTH Inc 20211019 0 4.41 4.558 4.33 4.51 25300 4.51 up up correct
MEIP.US MEI Pharma Inc 20211019 0 2.8 2.9 2.8 2.86 177700 2.86 up down incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20211019 0 13.08 13.425 12.74 12.94 153600 12.94 down down correct
MELI.US MercadoLibre Inc 20211019 0 1605.71 1619.35 1582.95 1591.26 383900 1591.26 down up incorrect
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20211019 0 9.935 9.935 9.935 9.935 200000 9.935
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20211019 0 10.23 10.23 10.23 10.23 0 10.23
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20211019 0 0.371 0.3815 0.362 0.3799 230613 0.3799 up down incorrect
MEOH.US Methanex Corporation 20211019 0 49.58 49.99 47.8 47.89 502292 47.7381 down down correct
MERC.US Mercer International Inc 20211019 0 10.7 10.7 10.07 10.31 350487 10.2483 down down correct
MESA.US Mesa Air Group Inc 20211019 0 7.53 7.59 7.4 7.44 453000 7.44 down down correct
MESO.US Mesoblast Limited 20211019 0 5.83 6.23 5.81 6.14 212300 6.14 up up correct
METC.US Ramaco Resources Inc 20211019 0 16.78 17.43 14.27 14.48 960600 14.48 down down correct
METCL.US METCL 20211019 0 26.41 26.51 26.4 26.45 5100 26.45 up up correct
METX.US Meten EdtechX Education Group Ltd 20211019 0 0.33 0.35 0.33 0.33 36737500 0.33
METXW.US Meten EdtechX Education Group Ltd 20211019 0 0.1547 0.165 0.1312 0.1482 23101 0.1482 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20211019 0 1.88 2.08 1.88 2 104062 2 up down incorrect
MF.US Missfresh Limited American Depositary Shares 20211019 0 3.7 3.84 3.67 3.8 149900 3.8 up up correct
MFH.US Mercurity Fintech Holding Inc 20211019 0 2.69 3.14 2.611 3.06 860800 3.06 up up correct
MFIN.US Medallion Financial Corp 20211019 0 8.42 8.54 8.3 8.3 17800 8.3 down down correct
MGEE.US MGE Energy Inc 20211019 0 75.53 75.99 74.647 75.59 73767 75.2007 up up correct
MGI.US MoneyGram International Inc 20211019 0 7.55 7.66 6.98 7.02 3148500 7.02 down down correct
MGIC.US Magic Software Enterprises Ltd 20211019 0 21.6 21.61 21.23 21.4 44600 21.4 down down correct
MGLN.US Magellan Health Inc 20211019 0 94.6 94.75 94.6 94.74 60300 94.74 up up correct
MGNI.US Magnite Inc 20211019 0 30.57 31.3 30.2 30.58 982300 30.58 up down incorrect
MGNX.US MacroGenics Inc 20211019 0 20.31 20.31 19.55 19.6 358900 19.6 down up incorrect
MGPI.US MGP Ingredients Inc 20211019 0 65.45 66.28 64.61 66.28 22947 66.1768 up up correct
MGRC.US McGrath RentCorp 20211019 0 75.34 75.34 73.87 74.81 67200 74.81 down up incorrect
MGTA.US Magenta Therapeutics Inc 20211019 0 6.49 6.59 6.28 6.38 146400 6.38 down down correct
MGTX.US MeiraGTx Holdings plc 20211019 0 18.54 20.4 17.5 19.05 1643600 19.05 up down incorrect
MGYR.US Magyar Bancorp Inc 20211019 0 11.52 11.5625 11.52 11.5625 203 11.4441 up up correct
MHLD.US Maiden Holdings Ltd 20211019 0 3.16 3.17 3.11 3.16 64200 3.16
MICT.US MICT Inc 20211019 0 1.39 1.45 1.35 1.45 1350000 1.45 up down incorrect
MIDD.US The Middleby Corporation 20211019 0 173.25 175.095 172.05 174.19 248643 174.19 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20211019 0 9.85 9.85 9.56 9.6 152300 9.6 down down correct
MILE.US Metromile Inc 20211019 0 3.25 3.262 3.14 3.2 1163800 3.2 down up incorrect
MILEW.US Metromile Inc 20211019 0 0.7 0.7098 0.67 0.67 8514 0.67 down down correct
MIME.US Mimecast Limited 20211019 0 68.382 68.99 66.78 68 339000 68 down down correct
MIND.US MIND Technology Inc 20211019 0 1.7 1.74 1.68 1.7 227500 1.7
MINDP.US MIND Technology Inc 20211019 0 24.9 24.9 24.65 24.7 5500 24.7 down down correct
MINM.US Minim Inc. Common Stock 20211019 0 1.67 1.67 1.52 1.55 241600 1.55 down down correct
MIR.US WT 20211019 0 2.5499 2.655 2.46 2.49 381852 2.49 down down correct
MIRM.US Mirum Pharmaceuticals Inc 20211019 0 16.55 16.95 16.43 16.48 112900 16.48 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20211019 0 8.535 8.74 8.535 8.65 13400 8.65 up up correct
MIST.US Milestone Pharmaceuticals Inc 20211019 0 5.75 5.75 5.698 5.739 7300 5.739 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20211019 0 9.76 9.76 9.76 9.76 0 9.76
MITAU.US Coliseum Acquisition Corp. Unit 20211019 0 9.89 9.89 9.89 9.89 0 9.89
MITAW.US Coliseum Acquisition Corp. Warrant 20211019 0 0.6251 0.6254 0.6102 0.6178 33197 0.6178 down down correct
MITC.US MeaTech 3D Ltd 20211019 0 6.94 7.69 6.9 7.32 127100 7.32 up up correct
MITK.US Mitek Systems Inc 20211019 0 19.19 19.25 18.95 19.18 188200 19.18 down up incorrect
MITO.US Stealth BioTherapeutics Corp 20211019 0 1.37 1.4 1.37 1.38 106600 1.38 up up correct
MKD.US Molecular Data Inc 20211019 0 0.387 0.4 0.351 0.368 12986200 0.368 down down correct
MKSI.US MKS Instruments Inc 20211019 0 145.5 146.46 144.21 145.29 289176 145.29 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20211019 0 7.23 7.293 6.99 7.01 93800 7.01 down up incorrect
MKTWW.US MarketWise Inc. Warrant 20211019 0 1.1 1.156 1.1 1.13 18800 1.13 up up correct
MKTX.US MarketAxess Holdings Inc 20211019 0 407.89 411.19 405.46 411.19 279077 410.5258 up up correct
MKTY.US Mechanical Technology Incorporated 20211019 0 12.16 12.25 11.4 12.25 296100 12.25 up up correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20211019 0 24.96 24.99 24.9 24.95 5733 24.5506 down down correct
MLAB.US Mesa Laboratories Inc 20211019 0 304.01 311.84 301.01 310.11 21274 309.9514 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20211019 0 9.93 9.93 9.93 9.93 35700 9.93
MLACU.US Malacca Straits Acquisition Company Limited 20211019 0 10.16 10.16 10.16 10.16 100 10.16
MLACW.US Malacca Straits Acquisition Company Limited 20211019 0 0.3801 0.39 0.3801 0.3801 2900 0.3801
MLCO.US Melco Resorts & Entertainment Limited 20211019 0 11.11 11.68 11.11 11.64 3182800 11.64 up down incorrect
MLHR.US Herman Miller Inc 20211019 0 38.27 38.65 37.99 38.59 524100 38.59 up up correct
MLKN.US MillerKnoll Inc 20211019 0 38.27 38.65 37.99 38.59 524075 38.4176 up up correct
MLVF.US Malvern Bancorp Inc 20211019 0 16.64 17 16.64 17 10900 17 up down incorrect
MMAT.US Meta Materials Inc 20211019 0 4.87 4.98 4.66 4.87 7758200 4.87
MMLP.US Martin Midstream Partners L.P 20211019 0 3.45 3.5173 3.39 3.4 55244 3.3946 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20211019 0 2.24 2.31 2.23 2.29 61300 2.29 up up correct
MMSI.US Merit Medical Systems Inc 20211019 0 69.79 71.06 69.77 69.86 237700 69.86 up up correct
MMYT.US MakeMyTrip Limited 20211019 0 30.58 31.13 30.09 30.57 157800 30.57 down up incorrect
MNDO.US MIND C.T.I. Ltd 20211019 0 3.25 3.28 3.24 3.25 12900 3.25
MNDT.US Mandiant Inc. 20211019 0 18.33 18.4 18.02 18.14 1503100 18.14 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20211019 0 360.95 376.01 348.785 361.5 309000 361.5 up up correct
MNKD.US MannKind Corporation 20211019 0 4.3 4.31 4.07 4.15 4836900 4.15 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20211019 0 2.31 2.33 2.25 2.31 1760500 2.31
MNOV.US MediciNova Inc 20211019 0 3.74 3.78 3.7 3.77 64900 3.77 up up correct
MNPR.US Monopar Therapeutics Inc 20211019 0 4.98 4.9865 4.79 4.9865 5675 4.9865 up up correct
MNRO.US Monro Inc 20211019 0 57.74 58.03 56.4 57.58 156663 57.3165 down down correct
MNSB.US MainStreet Bancshares Inc 20211019 0 24.35 24.5 24.34 24.45 12400 24.45 up up correct
MNSBP.US MainStreet Bancshares Inc 20211019 0 27.34 27.68 26.36 27.68 1800 27.2079 up up correct
MNST.US Monster Beverage Corporation 20211019 0 85.47 85.67 84.41 85 3219600 85 down down correct
MNTK.US Montauk Renewables Inc 20211019 0 11.52 11.88 11.36 11.51 21800 11.51 down down correct
MNTS.US Momentus Inc 20211019 0 10.54 10.85 10.52 10.75 163800 10.75 up up correct
MNTSW.US Momentus Inc 20211019 0 2.39 2.59 2.39 2.43 153309 2.43 up up correct
MNTV.US Momentive Global Inc 20211019 0 24.53 24.73 24.23 24.4 460000 24.4 down down correct
MNTX.US Manitex International Inc 20211019 0 6.29 6.39 6.29 6.33 8000 6.33 up up correct
MODV.US ModivCare Inc 20211019 0 167.48 169.27 167.05 168.07 79400 168.07 up up correct
MOFG.US MidWestOne Financial Group Inc 20211019 0 30.49 30.49 29.81 30.49 19995 30.274
MOGO.US Mogo Inc 20211019 0 5.33 5.45 5.12 5.43 908800 5.43 up up correct
MOHO.US ECMOHO Limited 20211019 0 0.55 0.565 0.55 0.565 191300 0.565 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20211019 0 19.82 19.95 19.67 19.95 1000 19.95 up up correct
MOMO.US Momo Inc 20211019 0 12.72 13.04 12.52 12.93 3007000 12.93 up up correct
MON.US Monument Circle Acquisition Corp 20211019 0 9.78 9.78 9.78 9.78 0 9.78
MONCU.US Monument Circle Acquisition Corp 20211019 0 10.05 10.05 10.03 10.05 1300 10.05
MONCW.US Monument Circle Acquisition Corporation 20211019 0 0.695 0.695 0.59 0.6 4800 0.6 down up incorrect
MOR.US MorphoSys AG 20211019 0 11.1 11.42 11.075 11.39 46400 11.39 up up correct
MORF.US Morphic Holding Inc 20211019 0 53.86 54.58 52.25 54.07 219900 54.07 up up correct
MORN.US Morningstar Inc 20211019 0 275.99 281.46 274.85 281.45 47100 281.45 up up correct
MOSY.US MoSys Inc 20211019 0 5.68 6.1 5.6 6.07 1207811 6.07 up up correct
MOTN.US Motion Acquisition Corp 20211019 0 10 10 9.98 9.993 50800 9.993 down down correct
MOTNU.US Motion Acquisition Corp 20211019 0 10.57 10.6 10.57 10.6 700 10.6 up down incorrect
MOTNW.US Motion Acquisition Corp 20211019 0 1.85 1.95 1.85 1.9 47200 1.9 up up correct
MOTS.US Motus GI Holdings Inc 20211019 0 0.605 0.617 0.602 0.611 328700 0.611 up up correct
MOVE.US Movano Inc 20211019 0 3 3.14 3 3.02 27100 3.02 up down incorrect
MOXC.US Moxian Inc 20211019 0 6.7 6.98 6.57 6.69 232900 6.69 down down correct
MPAA.US Motorcar Parts of America Inc 20211019 0 19.06 19.34 18.9 19.19 47800 19.19 up up correct
MPB.US Mid Penn Bancorp Inc 20211019 0 27.79 27.79 27.55 27.6 7497 27.416 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20211019 0 868 888 868 888 250 888 up up correct
MPWR.US Monolithic Power Systems Inc 20211019 0 492.1 497.21 490.78 496.07 172290 495.4727 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20211019 0 23.82 25.399 23.72 24.63 5200084 24.63 up up correct
MRAM.US Everspin Technologies Inc 20211019 0 6.24 6.24 6.03 6.13 116900 6.13 down up incorrect
MRBK.US Meridian Corporation 20211019 0 29.76 30.5 29.51 30.07 15366 29.8815 up down incorrect
MRCC.US Monroe Capital Corporation 20211019 0 10.19 10.3066 10.1 10.27 57724 10.0456 up up correct
MRCY.US Mercury Systems Inc 20211019 0 50.06 52.62 49.76 52.62 428900 52.62 up down incorrect
MREO.US Mereo BioPharma Group plc 20211019 0 2.17 2.21 2.158 2.18 297100 2.18 up up correct
MRIN.US Marin Software Incorporated 20211019 0 7.51 7.58 7.2 7.53 822100 7.53 up up correct
MRKR.US Marker Therapeutics Inc 20211019 0 1.58 1.59 1.53 1.54 379700 1.54 down down correct
MRLN.US Marlin Business Services Corp 20211019 0 22.24 22.43 22.21 22.25 46894 22.1146 up down incorrect
MRM.US MEDIROM Healthcare Technologies Inc 20211019 0 7.62 7.69 7.5 7.67 50400 7.67 up up correct
MRNA.US Moderna Inc 20211019 0 339.105 347.87 331.0101 333.61 8561130 333.61 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20211019 0 11.01 11.7 11.01 11.46 169000 11.46 up up correct
MRSN.US Mersana Therapeutics Inc 20211019 0 8.455 8.87 8.37 8.79 462700 8.79 up up correct
MRTN.US Marten Transport Ltd 20211019 0 15.71 15.85 15.59 15.73 304124 15.692 up up correct
MRTX.US Mirati Therapeutics Inc 20211019 0 173.71 175.96 170.75 171.92 191100 171.92 down down correct
MRUS.US Merus N.V 20211019 0 29.45 30.77 28.26 28.43 335600 28.43 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20211019 0 38.425 40.8 38.25 39.88 1821100 39.88 up down incorrect
MRVL.US Marvell Technology Inc 20211019 0 67.35 68.12 66.62 67.85 7367547 67.85 up up correct
MS.US PO 20211019 0 24.85 24.92 24.83 24.9 8512259 24.9 up up correct
MSAC.US Medicus Sciences Acquisition Corp 20211019 0 9.69 9.74 9.69 9.74 7200 9.74 up up correct
MSACW.US Medicus Sciences Acquisition Corp 20211019 0 0.586 0.655 0.5 0.6301 36867 0.6301 up up correct
MSBI.US Midland States Bancorp Inc 20211019 0 25.48 25.55 25.16 25.52 66425 25.2398 up up correct
MSDA.US MSD Acquisition Corp 20211019 0 9.81 9.81 9.79 9.79 600 9.79 down down correct
MSDAU.US MSD Acquisition Corp 20211019 0 9.985 9.985 9.94 9.94 1000 9.94 down down correct
MSEX.US Middlesex Water Company 20211019 0 106.62 106.9937 104.8 105.42 53877 105.1232 down down correct
MSFDX.US Mlt Strgy Grwt A 20211019 0 11.65 11.65 11.65 11.65 0 11.476
MSFIX.US The Multi 20211019 0 11.92 11.92 11.92 11.92 0 11.7421
MSFT.US Microsoft Corporation 20211019 0 308.348 309.3 307.22 308.23 17682141 307.6671 down down correct
MSFYX.US The Multi 20211019 0 11.26 11.26 11.26 11.26 0 11.0919
MSGM.US Motorsport Games Inc 20211019 0 14.695 15.61 14.695 15.595 8100 15.595 up up correct
MSTR.US MicroStrategy Incorporated 20211019 0 742.25 750.7 701.01 727.25 748600 727.25 down down correct
MSVB.US Mid 20211019 0 15.2501 15.2501 15.25 15.2501 2984 15.2098
MTAC.US MedTech Acquisition Corporation 20211019 0 9.92 9.926 9.9 9.92 13500 9.92
MTACU.US MedTech Acquisition Corporation 20211019 0 10.19 10.2 10.19 10.19 32515 10.19
MTACW.US MedTech Acquisition Corporation 20211019 0 0.899 0.9 0.85 0.851 9200 0.851 down up incorrect
MTBC.US CareCloud Inc 20211019 0 7.71 7.88 7.7 7.76 16800 7.76 up up correct
MTBCP.US CareCloud Inc 20211019 0 29.75 29.75 29.626 29.72 5912 29.0242 down down correct
MTC.US Mmtec Inc 20211019 0 1.29 1.31 1.22 1.27 30000 1.27 down down correct
MTCH.US Match Group Inc 20211019 0 159 162.72 158.1 160.69 1966134 160.69 up up correct
MTCR.US Metacrine Inc 20211019 0 3.47 3.565 3.4 3.54 132500 3.54 up up correct
MTEM.US Molecular Templates Inc 20211019 0 6.56 6.56 5.8 6.04 158100 6.04 down down correct
MTEX.US Mannatech Incorporated 20211019 0 40.5 42.81 39.8 41 14855 39.1943 up up correct
MTLS.US Materialise NV 20211019 0 20.81 22.14 20.55 22.09 236800 22.09 up up correct
MTP.US Midatech Pharma plc 20211019 0 1.87 1.91 1.78 1.85 527300 1.85 down down correct
MTRX.US Matrix Service Company 20211019 0 10.14 10.24 9.82 9.88 94800 9.88 down down correct
MTRYU.US Monterey Bio Acquisition Corporation Unit 20211019 0 10.16 10.18 10.12 10.18 4200 10.18 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20211019 0 65.36 65.82 64.7 65.54 156500 65.54 up up correct
MTTR.US Matterport Inc 20211019 0 18.567 19.59 18.5 19.42 2161800 19.42 up up correct
MTTRW.US Matterport Inc 20211019 0 7.86 8.6 7.84 8.5 100152 8.5 up down incorrect
MU.US Micron Technology Inc 20211019 0 67.37 67.889 66.64 67.57 16930284 67.498 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20211019 0 9.95 9.96 9.941 9.95 161800 9.95
MUDSU.US Mudrick Capital Acquisition Corporation II 20211019 0 10.27 10.27 10.27 10.27 0 10.27
MUDSW.US Mudrick Capital Acquisition Corporation II 20211019 0 0.62 0.6333 0.62 0.6333 30126 0.6333 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20211019 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20211019 0 7.64 7.86 7.42 7.64 90100 7.64
MVBF.US MVB Financial Corp 20211019 0 43.4032 43.635 42.81 42.98 13339 42.825 down up incorrect
MVIS.US MicroVision Inc 20211019 0 9.33 9.65 9.24 9.51 2704700 9.51 up up correct
MVST.US Microvast Holdings Inc 20211019 0 8.25 8.33 7.86 8.1 1016200 8.1 down down correct
MVSTW.US Microvast Holdings Inc 20211019 0 1.93 1.99 1.84 1.895 25129 1.895 down down correct
MXCT.US MaxCyte Inc. 20211019 0 10.03 10.39 10.01 10.35 296900 10.35 up up correct
MYFW.US First Western Financial Inc 20211019 0 28.5 29.14 28.5 29.05 2400 29.05 up up correct
MYGN.US Myriad Genetics Inc 20211019 0 32.31 32.81 32.02 32.62 449000 32.62 up down incorrect
MYMD.US MyMD Pharmaceuticals Inc 20211019 0 8.71 9.14 8.45 8.94 485800 8.94 up up correct
MYPS.US Playstudios Inc 20211019 0 4.53 4.56 4.45 4.51 107800 4.51 down down correct
MYPSW.US MYPSW 20211019 0 0.79 0.79 0.77 0.77 3700 0.77 down up incorrect
MYRG.US MYR Group Inc 20211019 0 104 104 102.19 102.61 42000 102.61 down down correct
MYSZ.US My Size Inc 20211019 0 1.29 1.29 1.23 1.23 65700 1.23 down down correct
NAAC.US North Atlantic Acquisition Corporation 20211019 0 9.75 9.75 9.75 9.75 600 9.75
NAACU.US North Atlantic Acquisition Corporation 20211019 0 9.93 9.97 9.93 9.95 1900 9.95 up up correct
NAII.US Natural Alternatives International Inc 20211019 0 13.71 13.71 13.25 13.35 13600 13.35 down down correct
NAKD.US Naked Brand Group Limited 20211019 0 0.6619 0.68 0.6512 0.6695 2093923 10.0425 up down incorrect
NAOV.US NanoVibronix Inc 20211019 0 1.63 1.72 1.6 1.66 1427200 1.66 up down incorrect
NARI.US Inari Medical Inc 20211019 0 85.8 89.34 84.85 88.32 449300 88.32 up up correct
NATH.US Nathan's Famous Inc 20211019 0 62 62.2 62 62.2 2024 61.8577 up up correct
NATI.US National Instruments Corporation 20211019 0 40.51 41.54 40.39 41.02 747950 40.7688 up up correct
NATR.US Nature's Sunshine Products Inc 20211019 0 15.33 15.65 15.27 15.52 121000 15.52 up up correct
NAUT.US Nautilus Biotechnology Inc 20211019 0 5.58 5.85 5.5 5.69 385100 5.69 up up correct
NAVI.US Navient Corporation 20211019 0 20.21 20.4305 19.805 19.92 1744329 19.7576 down down correct
NBEV.US NewAge Inc 20211019 0 1.45 1.47 1.43 1.46 486600 1.46 up up correct
NBIX.US Neurocrine Biosciences Inc 20211019 0 104.88 105.25 102.73 103.13 492000 103.13 down up incorrect
NBN.US Northeast Bank 20211019 0 35.8 36.7399 35.26 35.78 20438 35.7695 down down correct
NBRV.US Nabriva Therapeutics plc 20211019 0 1.2 1.23 1.19 1.2 286200 1.2
NBSE.US NeuBase Therapeutics Inc 20211019 0 4.06 4.35 3.92 4.06 290412 4.06
NBST.US Newbury Street Acquisition Corporation 20211019 0 9.73 9.73 9.73 9.73 0 9.73
NBSTU.US Newbury Street Acquisition Corporation 20211019 0 9.94 9.94 9.94 9.94 0 9.94
NBTB.US NBT Bancorp Inc 20211019 0 36.51 36.51 36.06 36.38 61403 36.1001 down down correct
NBTX.US Nanobiotix S.A 20211019 0 12.41 12.41 12.41 12.41 100 12.41
NCBS.US Nicolet Bankshares Inc 20211019 0 76.2 76.2 74.65 75.19 22400 75.19 down down correct
NCMI.US National CineMedia Inc 20211019 0 3.58 3.61 3.44 3.59 425464 3.5386 up down incorrect
NCNA.US NuCana plc 20211019 0 2.684 2.722 2.516 2.6 536200 2.6 down down correct
NCNO.US nCino Inc 20211019 0 73.09 73.84 72.16 73.03 458100 73.03 down down correct
NCSM.US NCS Multistage Holdings Inc 20211019 0 30.56 31.8 29.9 30.38 2900 30.38 down up incorrect
NCTY.US The9 Limited 20211019 0 10.88 11.31 10.68 11.1 675000 11.1 up down incorrect
NDAC.US NightDragon Acquisition Corp 20211019 0 9.75 9.78 9.75 9.75 33200 9.75
NDACU.US NightDragon Acquisition Corp 20211019 0 9.88 9.935 9.88 9.92 11700 9.92 up up correct
NDACW.US NightDragon Acquisition Corp 20211019 0 0.9602 1.075 0.9001 0.9003 8476 0.9003 down down correct
NDAQ.US Nasdaq Inc 20211019 0 204.01 208.86 204 208.86 938368 208.2933 up down incorrect
NDLS.US Noodles & Company 20211019 0 12.79 13.31 12.66 13.14 475952 13.14 up up correct
NDRA.US ENDRA Life Sciences Inc 20211019 0 1.6 1.65 1.6 1.63 119700 1.63 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20211019 0 0.2675 0.3819 0.2675 0.36 4498 0.36 up up correct
NDSN.US Nordson Corporation 20211019 0 246.03 247.9 244.0985 247.89 96329 247.3811 up down incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20211019 0 10.6 10.83 10.6 10.83 239307 10.7707 up up correct
NEE.US PQ 20211019 0 52.54 52.86 52.46 52.83 11844 52.83 up up correct
NEGG.US Newegg Commerce Inc 20211019 0 14.07 14.2 13.79 14.06 227500 14.06 down down correct
NEO.US NeoGenomics Inc 20211019 0 43.83 45.87 43.8 45.38 669600 45.38 up down incorrect
NEOG.US Neogen Corporation 20211019 0 41.29 41.65 41.06 41.16 178300 41.16 down up incorrect
NEON.US Neonode Inc 20211019 0 8.62 9.3 8.54 9.14 95300 9.14 up up correct
NEPH.US Nephros Inc 20211019 0 7.65 7.65 7.31 7.54 13700 7.54 down down correct
NEPT.US Neptune Wellness Solutions Inc 20211019 0 0.54 0.54 0.51 0.53 3080700 0.53 down down correct
NERV.US Minerva Neurosciences Inc 20211019 0 1.32 1.32 1.27 1.29 342800 1.29 down down correct
NESR.US National Energy Services Reunited Corp 20211019 0 12.83 12.89 12.52 12.85 113800 12.85 up up correct
NESRW.US NESRW 20211019 0 2.3 2.3 2.28 2.3 900 2.3
NETE.US Net Element Inc 20211019 0 7.64 7.86 7.42 7.64 90100 7.64
NEWT.US Newtek Business Services Corp 20211019 0 28.83 28.83 28 28.38 973211 27.384 down down correct
NEXI.US NexImmune Inc 20211019 0 12.51 13.282 12.11 12.54 33100 12.54 up up correct
NEXT.US NextDecade Corporation 20211019 0 3.16 3.34 3.11 3.26 400400 3.26 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20211019 0 17.42 17.42 17.12 17.32 72861 17.1972 down down correct
NFE.US New Fortress Energy Inc 20211019 0 35.4 35.735 34.33 34.53 675944 34.39 down down correct
NFLX.US Netflix Inc 20211019 0 636.97 641 632.3 639 7633100 639 up up correct
NFYS.US UN 20211019 0 9.85 9.87 9.84 9.85 136164 9.85
NGCA.US NextGen Acquisition Corp. II 20211019 0 9.9 9.92 9.882 9.91 172200 9.91 up up correct
NGCAU.US NextGen Acquisition Corp. II 20211019 0 10.09 10.175 10.09 10.17 2700 10.17 up up correct
NGCAW.US NextGen Acquisition Corp. II 20211019 0 1.66 1.71 1.6501 1.71 13352 1.71 up down incorrect
NGM.US NGM Biopharmaceuticals Inc 20211019 0 19.1 19.425 19.05 19.34 123000 19.34 up up correct
NGMS.US NeoGames S.A 20211019 0 38.92 39.93 38.693 39.63 56200 39.63 up up correct
NH.US NantHealth Inc 20211019 0 1.65 1.72 1.65 1.72 49200 1.72 up up correct
NHTC.US Natural Health Trends Corp 20211019 0 7.31 7.4499 7.2914 7.44 36122 7.2593 up up correct
NICE.US NICE Ltd 20211019 0 275.93 277.5 273.8 276.28 104200 276.28 up up correct
NICHX.US NICHX 20211019 0 27.88 27.88 27.88 27.88 0 27.88
NICK.US Nicholas Financial Inc 20211019 0 11.97 12.11 11.97 12.11 1500 12.11 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20211019 0 12.09 12.64 11.94 12.55 86500 12.55 up up correct
NIU.US Niu Technologies 20211019 0 25.15 25.68 24.36 25.28 388000 25.28 up up correct
NK.US NantKwest Inc 20211019 0 37.84 37.96 37.64 37.9 37915 37.9 up up correct
NKLA.US Nikola Corporation 20211019 0 10.96 11.82 10.86 11.48 9803100 11.48 up up correct
NKSH.US National Bankshares Inc 20211019 0 35.71 36.4 35.53 36.16 10696 35.4716 up up correct
NKTR.US Nektar Therapeutics 20211019 0 16.31 16.73 16.23 16.66 1153900 16.66 up up correct
NKTX.US Nkarta Inc 20211019 0 17.32 18.06 16.87 17.11 318100 17.11 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20211019 0 10.01 10.01 10.01 10.01 0 10.01
NLITU.US Northern Lights Acquisition Corp. Units 20211019 0 10.232 10.232 10.232 10.232 0 10.232
NLOK.US NortonLifeLock Inc 20211019 0 25.8 25.88 25.615 25.82 1911488 25.6898 up up correct
NLSP.US NLS Pharmaceutics AG 20211019 0 2.44 2.45 2.3 2.41 79986 2.41 down down correct
NLSPW.US NLS Pharmaceutics AG 20211019 0 0.888 0.888 0.888 0.888 1600 0.888
NLTX.US Neoleukin Therapeutics Inc 20211019 0 6.85 7.15 6.679 7.01 93300 7.01 up up correct
NMFC.US New Mountain Finance Corporation 20211019 0 13.7 13.88 13.67 13.85 352028 13.5447 up up correct
NMIH.US NMI Holdings Inc 20211019 0 24.44 24.58 24.13 24.27 256400 24.27 down down correct
NMMC.US North Mountain Merger Corp 20211019 0 9.78 9.78 9.78 9.78 0 9.78
NMMCU.US North Mountain Merger Corp 20211019 0 10.15 10.15 10.15 10.15 0 10.15
NMMCW.US North Mountain Merger Corp 20211019 0 0.76 0.76 0.76 0.76 2000 0.76
NMRD.US Nemaura Medical Inc 20211019 0 5.9 5.94 5.835 5.94 8100 5.94 up down incorrect
NMRK.US Newmark Group Inc 20211019 0 14.96 14.96 14.63 14.65 723525 14.6413 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20211019 0 2.91 2.97 2.86 2.88 91600 2.88 down up incorrect
NMTR.US 9 Meters Biopharma Inc 20211019 0 1.27 1.33 1.27 1.3 1460000 1.3 up up correct
NNBR.US NN Inc 20211019 0 5.1 5.22 5.05 5.21 66700 5.21 up down incorrect
NNDM.US Nano Dimension Ltd 20211019 0 5.57 5.93 5.55 5.89 7069700 5.89 up up correct
NNOX.US Nano 20211019 0 23 23.84 22.8 23.24 475200 23.24 up up correct
NOAC.US Natural Order Acquisition Corp 20211019 0 9.785 9.8 9.78 9.79 21300 9.79 up up correct
NOACU.US Natural Order Acquisition Corp 20211019 0 10.225 10.25 10.22 10.235 19400 10.235 up up correct
NOACW.US Natural Order Acquisition Corp 20211019 0 0.48 0.4898 0.45 0.4621 60069 0.4621 down up incorrect
NODK.US NI Holdings Inc 20211019 0 19.96 19.96 19.46 19.6 5300 19.6 down down correct
NOTV.US Inotiv Inc 20211019 0 34.36 35.1 34.2 34.47 38700 34.47 up up correct
NOVN.US Novan Inc 20211019 0 7.47 7.6 7.37 7.58 127900 7.58 up up correct
NOVT.US Novanta Inc 20211019 0 162.94 164.42 162.51 162.73 59600 162.73 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20211019 0 9.88 9.88 9.88 9.88 500 9.88
NOVVR.US Nova Vision Acquisition Corp. Rights 20211019 0 0.3488 0.3655 0.3488 0.363 405917 0.363 up up correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20211019 0 10.4 10.4 10.4 10.4 100 10.4
NOVVW.US Nova Vision Acquisition Corp. Warrant 20211019 0 0.25 0.25 0.1989 0.1989 3221 0.1989 down down correct
NPCE.US NeuroPace Inc 20211019 0 15.59 15.84 15.04 15.46 48800 15.46 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20211019 0 9.73 9.76 9.73 9.76 50200 9.76 up down incorrect
NRACU.US Noble Rock Acquisition Corporation 20211019 0 9.86 9.86 9.86 9.86 100 9.86
NRBO.US NeuroBo Pharmaceuticals Inc 20211019 0 1.88 1.94 1.88 1.92 413700 1.92 up up correct
NRC.US National Research Corporation 20211019 0 42.61 43.41 42.61 43.41 8226 43.2872 up up correct
NRIM.US Northrim BanCorp Inc 20211019 0 44.26 44.35 43.6335 44.16 8256 43.7693 down down correct
NRIX.US Nurix Therapeutics Inc 20211019 0 28.74 29.845 28.201 28.33 241700 28.33 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20211019 0 19.37 19.37 19.37 19.37 0 19.1365
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20211019 0 19.58 19.58 19.58 19.58 0 19.371
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20211019 0 19.58 19.58 19.58 19.58 0 19.3387
NRXP.US NRx Pharmaceuticals Inc 20211019 0 10.27 11.69 10.17 10.97 2752800 10.97 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20211019 0 4.91 5.63 4.75 5.1 48992 5.1 up up correct
NRZ.US PD 20211019 0 25.19 25.2 25.07 25.19 201052 25.19
NSIT.US Insight Enterprises Inc 20211019 0 94.7 95.14 93.72 94.06 72900 94.06 down down correct
NSPR.US InspireMD Inc 20211019 0 4.37 4.4 4.13 4.33 86100 4.33 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20211019 0 0.1273 0.1273 0.1201 0.1221 18119 0.1221 down up incorrect
NSSC.US Napco Security Technologies Inc 20211019 0 44.43 45.47 44.01 44.99 40400 44.99 up up correct
NSTG.US NanoString Technologies Inc 20211019 0 45.15 46 45 45.42 466300 45.42 up up correct
NSYS.US Nortech Systems Incorporated 20211019 0 10.71 11.44 10.52 10.65 16300 10.65 down down correct
NTAP.US NetApp Inc 20211019 0 91.17 91.71 90.26 90.81 1328600 90.81 down down correct
NTCT.US NetScout Systems Inc 20211019 0 27.4 27.4 27.01 27.29 431600 27.29 down down correct
NTES.US NetEase Inc 20211019 0 99.1 100.745 98.3 100.39 5106745 100.1849 up up correct
NTGR.US NETGEAR Inc 20211019 0 33.17 33.47 32.92 32.99 127600 32.99 down up incorrect
NTIC.US Northern Technologies International Corporation 20211019 0 16.43 16.5062 16.3 16.3 1811 16.2269 down up incorrect
NTLA.US Intellia Therapeutics Inc 20211019 0 132.38 136.464 131.09 132.68 466200 132.68 up up correct
NTNX.US Nutanix Inc 20211019 0 35.58 36.78 35.344 36.27 1785600 36.27 up up correct
NTRA.US Natera Inc 20211019 0 111.72 115.685 111.72 113.67 360100 113.67 up up correct
NTRB.US Nutriband Inc. Common Stock 20211019 0 6.99 7.06 6.54 6.54 188400 6.54 down up incorrect
NTRBW.US Nutriband Inc. Warrant 20211019 0 1.9501 2.2464 1.87 1.9 6143 1.9 down down correct
NTRS.US Northern Trust Corporation 20211019 0 120.91 121.41 119.14 121.41 943961 120.6965 up up correct
NTRSO.US Northern Trust Corporation 20211019 0 27.55 27.66 27.48 27.57 11200 27.2646 up up correct
NTUS.US Natus Medical Incorporated 20211019 0 24.6 24.83 24.41 24.73 56600 24.73 up down incorrect
NTWK.US NetSol Technologies Inc 20211019 0 4.58 4.64 4.58 4.58 13400 4.58
NUAN.US Nuance Communications Inc 20211019 0 55.25 55.33 55.24 55.29 704800 55.29 up up correct
NURO.US NeuroMetrix Inc 20211019 0 9.11 9.43 9 9.35 331100 9.35 up up correct
NUVA.US NuVasive Inc 20211019 0 56.11 58.11 56.11 57.87 477000 57.87 up down incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20211019 0 20.66 22.56 20.03 21.39 110100 21.39 up up correct
NUWE.US Nuwellis Inc 20211019 0 1.98 1.99 1.9 1.96 192600 1.96 down up incorrect
NUZE.US NuZee Inc 20211019 0 1.99 1.99 1.92 1.95 17100 1.95 down down correct
NVAX.US Novavax Inc 20211019 0 167.42 173.45 160.2 160.55 3314800 160.55 down down correct
NVCN.US Neovasc Inc 20211019 0 0.7 0.76 0.69 0.74 753700 0.74 up up correct
NVCR.US NovoCure Limited 20211019 0 111.41 118.53 111.4 117.36 383700 117.36 up down incorrect
NVDA.US NVIDIA Corporation 20211019 0 222.76 223.79 220.37 222.9 16147329 222.8727 up up correct
NVEC.US NVE Corporation 20211019 0 67.5 68.95 67.15 68.2 21686 67.2104 up down incorrect
NVEE.US NV5 Global Inc 20211019 0 101.91 102.79 100.05 102 25400 102 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20211019 0 125.2 127.925 123.1 126.17 120600 126.17 up up correct
NVFY.US Nova LifeStyle Inc 20211019 0 2.2 2.32 2.18 2.26 73400 2.26 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20211019 0 0.64 0.65 0.62 0.64 322900 0.64
NVMI.US Nova Measuring Instruments Ltd 20211019 0 103.03 104.98 103.03 104.43 26400 104.43 up up correct
NVNO.US enVVeno Medical Corp 20211019 0 9.68 9.86 9.57 9.69 67600 9.69 up up correct
NVNOW.US enVVeno Medical Corporation 20211019 0 0.43 0.46 0.43 0.43 1200 0.43
NVOS.US Novo Integrated Sciences Inc 20211019 0 1.68 1.75 1.68 1.75 10900 1.75 up down incorrect
NVSA.US New Vista Acquisition Corp 20211019 0 9.73 9.74 9.72 9.74 4100 9.74 up up correct
NVSAU.US New Vista Acquisition Corp 20211019 0 9.94 9.95 9.94 9.95 3800 9.95 up up correct
NVSAW.US New Vista Acquisition Corp 20211019 0 0.7249 0.7399 0.7 0.701 29706 0.701 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20211019 0 14 14.17 13 13.38 680916 13.38 down down correct
NVTSW.US Navitas Semiconductor Corporation Warrants 20211019 0 2.7 2.88 2.62 2.73 116147 2.73 up down incorrect
NVVE.US Nuvve Holding Corp 20211019 0 12.25 12.32 12.09 12.31 65000 12.31 up down incorrect
NVVEW.US Nuvve Holding Corp 20211019 0 1.67 1.72 1.63 1.7 21602 1.7 up up correct
NWBI.US Northwest Bancshares Inc 20211019 0 13.82 13.91 13.73 13.8 358881 13.6073 down down correct
NWE.US NorthWestern Corporation 20211019 0 57.15 57.6 56.85 57.5 278382 56.8623 up up correct
NWFL.US Norwood Financial Corp 20211019 0 25.6499 25.65 25.3924 25.63 4593 25.63 down down correct
NWL.US Newell Brands Inc 20211019 0 22.78 22.935 22.6 22.83 2617468 22.5962 up up correct
NWLI.US National Western Life Group Inc 20211019 0 213.5 215.4 210.69 215 5500 214.6494 up up correct
NWPX.US Northwest Pipe Company 20211019 0 24 24.03 23.55 23.85 25100 23.85 down up incorrect
NWS.US News Corporation 20211019 0 24 24.1 23.88 23.97 525841 23.97 down down correct
NWSA.US News Corporation 20211019 0 23.6 23.825 23.58 23.7 1492399 23.7 up up correct
NXGN.US NextGen Healthcare Inc 20211019 0 14.43 14.56 14.17 14.47 272800 14.47 up down incorrect
NXPI.US NXP Semiconductors N.V 20211019 0 192.83 197.13 191.52 196.95 2100596 196.4505 up down incorrect
NXST.US Nexstar Media Group Inc 20211019 0 149.1 152.145 148.85 151.61 172497 150.9844 up up correct
NXTC.US NextCure Inc 20211019 0 8.65 8.75 8.53 8.59 139100 8.59 down down correct
NXTD.US Nxt 20211019 0 3.04 3.4 2.9 3.17 4375300 3.17 up down incorrect
NXTP.US Nextplay Technologies Inc 20211019 0 2.55 2.71 2.42 2.51 7411300 2.51 down up incorrect
NYMT.US New York Mortgage Trust Inc 20211019 0 4.3516 4.37 4.34 4.35 2092808 4.2373 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20211019 0 24.99 25.03 24.955 25 5500 24.5665 up down incorrect
NYMTM.US New York Mortgage Trust Inc 20211019 0 25.65 25.65 25.5 25.63 7278 25.1419 down down correct
NYMTN.US New York Mortgage Trust Inc 20211019 0 26.039 26.04 25.935 25.97 1993 25.4685 down down correct
NYMTP.US New York Mortgage Trust Inc 20211019 0 25.5 25.58 25.48 25.48 1500 25.48 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20211019 0 1.96 2 1.91 1.96 74400 1.96
NYXH.US Nyxoah SA Ordinary Shares 20211019 0 23.99 23.99 21.587 23 9600 23 down down correct
OAS.US Oasis Petroleum Inc 20211019 0 108.57 108.57 105.62 107.57 152891 107.57 down down correct
OB.US Outbrain Inc 20211019 0 16.4 16.54 16.134 16.31 33800 16.31 down down correct
OBAS.US Optibase Ltd 20211019 0 10.92 10.92 10.92 10.92 0 10.92
OBCI.US Ocean Bio 20211019 0 10.944 11.55 10.9373 11.55 8074 11.5133 up up correct
OBLG.US Oblong Inc 20211019 0 1.98 1.98 1.9 1.96 80400 1.96 down down correct
OBNK.US Origin Bancorp Inc 20211019 0 43.7 43.7 43.05 43.24 20314 43.1168 down down correct
OBSV.US ObsEva SA 20211019 0 2.74 2.74 2.665 2.74 650200 2.74
OBT.US Orange County Bancorp Inc. Common Stock 20211019 0 35 35 35 35 400 34.8003
OCAX.US OCA Acquisition Corp 20211019 0 9.94 9.94 9.94 9.94 0 9.94
OCAXU.US OCA Acquisition Corp 20211019 0 10.15 10.15 10.15 10.15 0 10.15
OCAXW.US OCA Acquisition Corp 20211019 0 0.5701 0.5701 0.5701 0.5701 100 0.5701
OCC.US Optical Cable Corporation 20211019 0 3.79 3.83 3.76 3.78 5500 3.78 down down correct
OCCI.US OFS Credit Company Inc 20211019 0 13.81 13.87 13.61 13.78 73259 13.2037 down down correct
OCCIO.US OFS Credit Company Inc 20211019 0 25.415 25.45 25.37 25.4 1900 25.0184 down down correct
OCCIP.US OFS Credit Company Inc 20211019 0 25.4181 25.44 25.4181 25.44 1042 25.1532 up up correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20211019 0 19.63 20.25 19.57 20.1 869100 20.1 up up correct
OCFC.US OceanFirst Financial Corp 20211019 0 21.76 21.82 21.42 21.68 155206 21.5113 down down correct
OCFCP.US OceanFirst Financial Corp 20211019 0 28.1 28.15 28.1 28.15 1200 27.712 up up correct
OCG.US Oriental Culture Holding LTD 20211019 0 3.85 3.897 3.725 3.89 55800 3.89 up up correct
OCGN.US Ocugen Inc 20211019 0 8.24 8.659 8.23 8.33 12341500 8.33 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20211019 0 7.37 7.41 7.36 7.38 862963 7.2277 up down incorrect
OCUL.US Ocular Therapeutix Inc 20211019 0 11.45 11.77 11.39 11.49 660300 11.49 up up correct
OCUP.US Ocuphire Pharma Inc 20211019 0 4.09 4.3 4.03 4.21 121312 4.21 up up correct
OCX.US OncoCyte Corporation 20211019 0 3.33 3.343 3.21 3.23 319800 3.23 down down correct
ODFL.US Old Dominion Freight Line Inc 20211019 0 310.26 311.443 305.32 308.03 309925 307.8575 down down correct
ODP.US The ODP Corporation 20211019 0 46.04 46.06 44.89 45.03 197936 45.03 down down correct
ODT.US Odonate Therapeutics Inc 20211019 0 3.01 3.09 3 3.06 188300 3.06 up up correct
OEG.US Orbital Energy Group Inc 20211019 0 2.94 2.94 2.84 2.92 1980400 2.92 down down correct
OEPW.US One Equity Partners Open Water I Corp 20211019 0 9.78 9.78 9.78 9.78 0 9.78
OEPWU.US One Equity Partners Open Water I Corp 20211019 0 9.858 9.858 9.858 9.858 200 9.858
OEPWW.US One Equity Partners Open Water I Corp 20211019 0 0.566 0.566 0.566 0.566 102 0.566
OESX.US Orion Energy Systems Inc 20211019 0 4.23 4.28 4.16 4.27 61000 4.27 up up correct
OFIX.US Orthofix Medical Inc 20211019 0 36.58 36.69 35.92 36.22 55300 36.22 down down correct
OFLX.US Omega Flex Inc 20211019 0 145.215 145.43 145.215 145.42 2224 145.0529 up up correct
OFS.US OFS Capital Corporation 20211019 0 10.92 11.11 10.75 11.04 122832 10.7891 up up correct
OFSSG.US OFS Capital Corporation 20211019 0 25.03 25.03 24.984 25.01 11100 25.01 down down correct
OFSSI.US OFSSI 20211019 0 25.2 25.2 25.185 25.185 300 25.185 down up incorrect
OGI.US OrganiGram Holdings Inc 20211019 0 2.21 2.37 2.2 2.36 9058300 2.36 up up correct
OHPA.US Orion Acquisition Corp 20211019 0 9.735 9.735 9.735 9.735 0 9.735
OHPAU.US Orion Acquisition Corp 20211019 0 9.84 9.84 9.835 9.84 21400 9.84
OHPAW.US Orion Acquisition Corp 20211019 0 0.579 0.588 0.579 0.588 300 0.588 up up correct
OIIM.US O2Micro International Limited 20211019 0 5.68 5.82 5.56 5.8 106800 5.8 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20211019 0 6.5101 6.5101 6.5101 6.5101 0 6.5101
OKTA.US Okta Inc 20211019 0 260.14 262.44 257.31 257.71 981400 257.71 down down correct
OLB.US The OLB Group Inc 20211019 0 6.17 6.33 5.3 5.61 15780800 5.61 down down correct
OLED.US Universal Display Corporation 20211019 0 179.64 182.28 178.77 182.28 387570 182.0458 up down incorrect
OLK.US Olink Holding AB (publ) 20211019 0 28.07 29.645 27.51 29.38 126100 29.38 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20211019 0 66.6 66.66 65.36 66.35 1075200 66.35 down down correct
OLMA.US Olema Pharmaceuticals Inc 20211019 0 28.26 29.27 26.73 26.8 302200 26.8 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20211019 0 24.79 26.18 24.58 25.91 2088200 25.91 up up correct
OM.US Outset Medical Inc 20211019 0 49.01 51.3 48.6 50.08 412000 50.08 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20211019 0 50.66 50.77 50.14 50.14 61692 48.2404 down down correct
OMCL.US Omnicell Inc 20211019 0 163.79 167.67 161.76 163.1 504800 163.1 down up incorrect
OMEG.US Omega Alpha SPAC 20211019 0 9.72 9.72 9.72 9.72 0 9.72
OMER.US Omeros Corporation 20211019 0 5.82 7 5.75 6.22 8438300 6.22 up up correct
OMEX.US Odyssey Marine Exploration Inc 20211019 0 5.96 6.12 5.87 5.95 26500 5.95 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20211019 0 21.5 22.87 21 21.37 99600 21.37 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20211019 0 14.11 14.485 13.27 13.36 151496 13.36 down down correct
OMP.US Oasis Midstream Partners LP 20211019 0 24.75 25.1 24.53 24.8 120194 24.2534 up up correct
OMQS.US OMNIQ Corp. Common Stock 20211019 0 9.99 9.99 9.1 9.61 24700 9.61 down down correct
ON.US ON Semiconductor Corporation 20211019 0 44.25 45.16 43.9 44.95 4420500 44.95 up down incorrect
ONB.US Old National Bancorp 20211019 0 17.5 17.59 17.22 17.55 1493815 17.4133 up up correct
ONCR.US Oncorus Inc 20211019 0 9.635 10.93 9.33 10.72 171000 10.72 up up correct
ONCS.US OncoSec Medical Incorporated 20211019 0 1.96 1.97 1.87 1.9 164400 1.9 down down correct
ONCT.US Oncternal Therapeutics Inc 20211019 0 3.79 3.85 3.75 3.84 334800 3.84 up down incorrect
ONCY.US Oncolytics Biotech Inc 20211019 0 2.19 2.28 2.12 2.24 224000 2.24 up up correct
ONDS.US Ondas Holdings Inc 20211019 0 9.39 9.43 9.06 9.14 569500 9.14 down down correct
ONEM.US 1Life Healthcare Inc 20211019 0 21.36 21.58 21.15 21.29 1519900 21.29 down up incorrect
ONEW.US OneWater Marine Inc 20211019 0 42.89 42.89 41.69 41.97 33900 41.97 down down correct
ONTX.US Onconova Therapeutics Inc 20211019 0 3.66 3.74 3.58 3.69 519700 3.69 up up correct
ONVO.US Organovo Holdings Inc 20211019 0 6.4 6.55 6.31 6.34 72900 6.34 down down correct
OPBK.US OP Bancorp 20211019 0 10.5 10.54 10.42 10.46 17961 10.3763 down down correct
OPCH.US Option Care Health Inc 20211019 0 23.91 24.13 23.62 23.76 802600 23.76 down down correct
OPEN.US Opendoor Technologies Inc 20211019 0 24.16 24.26 23.47 24.02 12123000 24.02 down down correct
OPGN.US OpGen Inc 20211019 0 2.03 2.05 1.98 2 1013800 2 down down correct
OPHC.US OptimumBank Holdings Inc 20211019 0 5.96 5.98 5.43 5.47 20300 5.47 down down correct
OPI.US Office Properties Income Trust 20211019 0 28.48 28.48 27.9 27.94 207300 27.94 down down correct
OPINL.US Office Properties Income Trust 20211019 0 28 28.09 27.86 28.09 8700 27.688 up up correct
OPK.US OPKO Health Inc 20211019 0 3.71 3.78 3.7 3.75 2635800 3.75 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20211019 0 24.61 25.51 24.05 25.29 27600 25.29 up down incorrect
OPOF.US Old Point Financial Corporation 20211019 0 21.35 21.35 20.5 20.5 6161 20.3862 down down correct
OPRA.US Opera Limited 20211019 0 8.84 9.08 8.8 8.89 54300 8.89 up up correct
OPRT.US Oportun Financial Corporation 20211019 0 25.18 25.18 24.56 24.92 33600 24.92 down down correct
OPRX.US OptimizeRx Corporation 20211019 0 87.99 90.06 87.61 88.82 272000 88.82 up up correct
OPT.US Opthea Limited 20211019 0 7.82 7.98 7.48 7.48 9856 7.48 down down correct
OPTN.US OptiNose Inc 20211019 0 2.93 2.935 2.81 2.83 305900 2.83 down up incorrect
ORGN.US Origin Materials Inc 20211019 0 6.11 6.19 6.01 6.12 706700 6.12 up up correct
ORGNW.US Origin Materials Inc Warrant 20211019 0 1.445 1.48 1.39 1.48 130341 1.48 up down incorrect
ORGO.US Organogenesis Holdings Inc 20211019 0 11.08 11.29 10.922 11.09 609300 11.09 up down incorrect
ORGS.US Orgenesis Inc 20211019 0 4.78 4.89 4.78 4.83 14400 4.83 up down incorrect
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20211019 0 10 10 10 10 100 10
ORIAU.US Orion Biotech Opportunities Corp 20211019 0 9.96 9.96 9.96 9.96 0 9.96
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20211019 0 0.83 0.85 0.83 0.85 2889 0.85 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20211019 0 15.34 15.54 14.95 14.95 230600 14.95 down up incorrect
ORLY.US O'Reilly Automotive Inc 20211019 0 639.9 641.19 632.54 638.24 344100 638.24 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20211019 0 22.67 23.28 22.39 22.74 416800 22.74 up up correct
ORRF.US Orrstown Financial Services Inc 20211019 0 23.83 23.83 23.41 23.61 17414 23.4223 down down correct
ORTX.US Orchard Therapeutics plc 20211019 0 2.12 2.15 2.06 2.09 839200 2.09 down up incorrect
OSAT.US Orbsat Corp Common Stock 20211019 0 4.82 5.34 4.81 5.29 184800 5.29 up up correct
OSATW.US Orbsat Corp Warrants 20211019 0 2.1999 2.45 2.1999 2.45 8018 2.45 up down incorrect
OSBC.US Old Second Bancorp Inc 20211019 0 13.19 13.28 13.075 13.17 44496 13.1201 down up incorrect
OSIS.US OSI Systems Inc 20211019 0 94.59 94.88 93.79 94.48 41900 94.48 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20211019 0 1.9 1.96 1.86 1.94 784400 1.94 up up correct
OSPN.US OneSpan Inc 20211019 0 20.65 21.06 20.59 20.74 115800 20.74 up down incorrect
OSS.US One Stop Systems Inc 20211019 0 5 5.09 4.935 5.08 79700 5.08 up up correct
OSTK.US Overstock.com Inc 20211019 0 80.93 82.26 79.26 80.85 808600 80.85 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20211019 0 9.74 9.75 9.74 9.75 700 9.75 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20211019 0 9.97 10 9.914 9.99 1400 9.99 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20211019 0 0.53 0.53 0.53 0.53 0 0.53
OSUR.US OraSure Technologies Inc 20211019 0 10.68 11.035 10.55 10.91 603534 10.91 up up correct
OSW.US OneSpaWorld Holdings Limited 20211019 0 11.35 11.45 11.17 11.17 295100 11.17 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20211019 0 9.95 9.95 9.95 9.95 87900 9.95
OTECU.US OceanTech Acquisitions I Corp. Units 20211019 0 10.38 10.38 10.38 10.38 0 10.38
OTECW.US OceanTech Acquisitions I Corp. Warrant 20211019 0 0.435 0.46 0.43 0.454 32800 0.454 up up correct
OTEX.US Open Text Corporation 20211019 0 50.295 50.4883 50.09 50.23 177562 49.9913 down down correct
OTIC.US Otonomy Inc 20211019 0 1.83 1.93 1.81 1.86 189800 1.86 up down incorrect
OTLK.US Outlook Therapeutics Inc 20211019 0 2.1 2.16 2.085 2.11 720200 2.11 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20211019 0 0.1856 0.1901 0.1856 0.1901 537 0.1901 up up correct
OTLY.US Oatly Group AB 20211019 0 14.45 14.694 14.16 14.63 1844000 14.63 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20211019 0 4.45 4.56 4.41 4.48 84800 4.48 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20211019 0 0.71 0.7299 0.6701 0.68 6436 0.68 down down correct
OTRA.US OTR Acquisition Corp 20211019 0 10.05 10.09 10.05 10.06 3400 10.06 up up correct
OTRAU.US OTR Acquisition Corp 20211019 0 10.45 10.45 10.45 10.45 0 10.45
OTRAW.US OTR Acquisition Corp 20211019 0 0.52 0.5485 0.52 0.538 3700 0.538 up up correct
OTRK.US Ontrak Inc 20211019 0 8.8 9.4 8.75 9.31 324481 9.31 up down incorrect
OTRKP.US Ontrak Inc 20211019 0 14.15 14.18 13.74 13.83 37800 13.3133 down down correct
OTTR.US Otter Tail Corporation 20211019 0 58.39 58.7499 57.69 57.96 85482 57.6226 down down correct
OUST.US WT 20211019 0 1.5 1.6 1.44 1.56 76342 1.56 up up correct
OVBC.US Ohio Valley Banc Corp 20211019 0 27.35 27.4325 27.35 27.35 4271 27.1404
OVID.US Ovid Therapeutics Inc 20211019 0 3.55 3.65 3.54 3.62 98500 3.62 up up correct
OVLY.US Oak Valley Bancorp 20211019 0 18.01 18.01 18.01 18.01 600 18.01
OWSCX.US OWSCX 20211019 0 21.53 21.53 21.53 21.53 0 21.53
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20211019 0 9.92 9.92 9.91 9.92 58100 9.92
OXACU.US Oxbridge Acquisition Corp. Unit 20211019 0 10.25 10.27 10.225 10.25 112200 10.25
OXACW.US Oxbridge Acquisition Corp. Warrant 20211019 0 0.36 0.3633 0.352 0.355 206714 0.355 down down correct
OXBR.US Oxbridge Re Holdings Limited 20211019 0 2.98 2.98 2.87 2.89 18400 2.89 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20211019 0 0.1551 0.1728 0.155 0.1728 16374 0.1728 up up correct
OXLC.US Oxford Lane Capital Corp 20211019 0 7.64 7.72 7.57 7.72 575336 7.5859 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20211019 0 26.1 26.21 26.1 26.21 1200 25.7915 up up correct
OXLCM.US Oxford Lane Capital Corp 20211019 0 25.3449 25.4499 25.3449 25.4106 2195 25.1289 up up correct
OXLCP.US Oxford Lane Capital Corp 20211019 0 25.25 25.33 25.25 25.261 53900 25.0028 up up correct
OXSQ.US Oxford Square Capital Corp 20211019 0 4.1 4.15 4.1 4.13 132171 4.0622 up up correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20211019 0 25.125 25.2 25.095 25.2 4900 25.2 up up correct
OXSQZ.US Oxford Square Capital Corp. 20211019 0 25.75 25.75 25.75 25.75 0 25.75
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20211019 0 9.865 9.88 9.865 9.88 8321 9.88 up up correct
OXUSU.US Oxus Acquisition Corp Unit 20211019 0 10.25 10.3 10.25 10.29 12700 10.29 up up correct
OXUSW.US Oxus Acquisition Corp. Warrant 20211019 0 0.4399 0.4408 0.4198 0.43 123027 0.43 down down correct
OYST.US Oyster Point Pharma Inc 20211019 0 13.31 13.5 12.08 12.49 1561800 12.49 down down correct
OZK.US Bank OZK 20211019 0 44.84 44.84 44.32 44.7 364100 44.7 down up incorrect
OZON.US Ozon Holdings PLC 20211019 0 49.17 49.18 47.94 48.96 477200 48.96 down down correct
PAA.US Plains All American Pipeline L.P 20211019 0 11.17 11.23 11.09 11.19 1716403 10.9978 up down incorrect
PAAS.US Pan American Silver Corp 20211019 0 25.74 25.82 25.08 25.3 1672426 25.2077 down down correct
PACB.US Pacific Biosciences of California Inc 20211019 0 24.44 25.59 24 25.37 1945700 25.37 up up correct
PACW.US PacWest Bancorp 20211019 0 47.115 48.31 46.4 47.88 1228836 47.6356 up up correct
PACX.US Pioneer Merger Corp 20211019 0 9.95 9.951 9.93 9.93 145200 9.93 down down correct
PACXU.US Pioneer Merger Corp 20211019 0 10.34 10.36 10.34 10.345 2100 10.345 up up correct
PACXW.US Pioneer Merger Corp 20211019 0 1.3 1.3 1.2501 1.28 14483 1.28 down down correct
PAE.US PAE Incorporated 20211019 0 5.82 5.94 5.79 5.9 208900 5.9 up up correct
PAEWW.US PAE Incorporated 20211019 0 1.34 1.34 1.34 1.34 174 1.34
PAFO.US Pacifico Acquisition Corp. Common Stock 20211019 0 10.12 10.12 10 10 210400 10 down down correct
PAFOR.US Pacifico Acquisition Corp. Rights 20211019 0 0.3334 0.3589 0.3321 0.346 4700 0.346 up down incorrect
PAFOU.US Pacifico Acquisition Corp Unit 20211019 0 10.15 10.15 10.15 10.15 0 10.15
PAGP.US Plains GP Holdings L.P 20211019 0 11.84 11.89 11.73 11.86 1594990 11.6717 up up correct
PAHC.US Phibro Animal Health Corporation 20211019 0 21.83 21.96 21.49 21.54 51166 21.4235 down down correct
PAIC.US Petra Acquisition Inc 20211019 0 10.1 10.1 10.1 10.1 54 10.1
PAICU.US Petra Acquisition Inc 20211019 0 10.58 10.58 10.58 10.58 0 10.58
PAICW.US Petra Acquisition Inc 20211019 0 0.55 0.6 0.55 0.59 169367 0.59 up up correct
PALI.US Palisade Bio Inc 20211019 0 2.62 2.71 2.61 2.71 78200 2.71 up up correct
PALT.US Paltalk Inc. Common Stock 20211019 0 7.33 7.34 6.57 6.79 1503800 6.79 down down correct
PANA.US Panacea Acquisition Corp. II 20211019 0 9.72 9.8 9.71 9.8 1700 9.8 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20211019 0 4.64 4.8 4.62 4.7 253728 4.6591 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20211019 0 516.05 516.96 507.31 512.49 827300 512.49 down down correct
PAQC.US Provident Acquisition Corp 20211019 0 9.76 9.77 9.72 9.77 31800 9.77 up up correct
PAQCU.US Provident Acquisition Corp 20211019 0 10 10.11 10 10.03 63000 10.03 up up correct
PAQCW.US Provident Acquisition Corp 20211019 0 0.6003 0.6957 0.6 0.65 158475 0.65 up down incorrect
PASG.US Passage Bio Inc 20211019 0 9.35 9.645 9.2 9.26 192900 9.26 down down correct
PATI.US Patriot Transportation Holding Inc 20211019 0 11.6433 11.6433 11.38 11.38 395 8.4769 down down correct
PATK.US Patrick Industries Inc 20211019 0 83.75 84.37 81.64 82.06 104536 82.06 down down correct
PAVM.US PAVmed Inc 20211019 0 6.18 6.35 6.03 6.14 2022500 6.14 down down correct
PAVMW.US PAVmed Inc 20211019 0 1.82 1.82 1.82 1.82 200 1.82
PAVMZ.US PAVmed Inc. Series Z Warrant 20211019 0 4.85 4.87 4.64 4.67 5838 4.67 down down correct
PAX.US Patria Investments Limited 20211019 0 17.28 17.358 17.01 17.08 556300 16.94 down down correct
PAYA.US Paya Holdings Inc 20211019 0 10.45 10.48 10.075 10.15 723600 10.15 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20211019 0 8.55 8.58 8.375 8.43 686200 8.43 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20211019 0 1.84 1.92 1.84 1.89 24762 1.89 up up correct
PAYS.US PaySign Inc 20211019 0 2.54 2.61 2.51 2.61 108500 2.61 up up correct
PAYX.US Paychex Inc 20211019 0 120.35 121.84 120.05 121.81 1401338 121.1583 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20211019 0 10.115 10.115 10.11 10.11 400 10.11 down down correct
PBBK.US PB Bankshares Inc. Common Stock 20211019 0 13.4 13.467 13.3 13.3 2500 13.3 down down correct
PBCT.US People's United Financial Inc 20211019 0 17.71 17.81 17.56 17.77 3132252 17.5835 up up correct
PBCTP.US People's United Financial Inc 20211019 0 28.44 28.4896 28.18 28.48 16876 28.1249 up up correct
PBFS.US Pioneer Bancorp Inc 20211019 0 12.73 12.73 12.68 12.68 3200 12.68 down down correct
PBHC.US Pathfinder Bancorp Inc 20211019 0 16.4378 16.4378 16.4378 16.4378 35 16.4378
PBIP.US Prudential Bancorp Inc 20211019 0 15.15 15.15 14.83 15 4619 14.9261 down down correct
PBLA.US Panbela Therapeutics Inc 20211019 0 1.96 2.04 1.96 2.01 21000 2.01 up up correct
PBPB.US Potbelly Corporation 20211019 0 6.25 6.25 6.1047 6.24 24950 6.24 down down correct
PBTS.US Powerbridge Technologies Co. Ltd 20211019 0 0.974 1.01 0.951 1.01 2867800 1.01 up down incorrect
PBYI.US Puma Biotechnology Inc 20211019 0 5.95 6.02 5.88 5.93 232400 5.93 down down correct
PCAR.US PACCAR Inc 20211019 0 86.45 86.53 85.55 86.5 1247785 84.7108 up up correct
PCB.US PCB Bancorp 20211019 0 20.49 20.58 20.33 20.58 14698 20.4745 up up correct
PCH.US PotlatchDeltic Corporation 20211019 0 54.29 54.29 53.57 53.92 248486 49.9028 down down correct
PCOM.US Points International Ltd 20211019 0 17.74 18.09 17.35 17.35 52600 17.35 down down correct
PCRX.US Pacira BioSciences Inc 20211019 0 53.16 53.62 52.25 52.52 449400 52.52 down down correct
PCSA.US Processa Pharmaceuticals Inc 20211019 0 7.44 7.44 6.92 6.92 58100 6.92 down down correct
PCSB.US PCSB Financial Corporation 20211019 0 18.44 18.56 18.44 18.55 5547 18.4912 up up correct
PCT.US PureCycle Technologies Inc 20211019 0 13.94 13.99 13.55 13.79 308600 13.79 down down correct
PCTI.US PCTEL Inc 20211019 0 5.75 5.82 5.738 5.81 30754 5.7574 up up correct
PCTTU.US PureCycle Technologies Inc 20211019 0 17.8 17.8 17.8 17.8 0 17.8
PCTTW.US PureCycle Technologies Inc 20211019 0 5.27 5.33 5.06 5.1 68765 5.1 down down correct
PCTY.US Paylocity Holding Corporation 20211019 0 292.79 295.378 287.405 291.11 180700 291.11 down down correct
PCVX.US Vaxcyte Inc 20211019 0 23.29 23.6 23.05 23.21 111475 23.21 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20211019 0 10.14 10.15 10.13 10.15 19800 10.15 up up correct
PCYG.US Park City Group Inc 20211019 0 5.64 5.73 5.52 5.65 40500 5.65 up up correct
PCYO.US Pure Cycle Corporation 20211019 0 14.96 15.21 14.66 15.21 60200 15.21 up up correct
PDCE.US PDC Energy Inc 20211019 0 50.76 50.82 49.07 50.27 859704 49.6197 down down correct
PDCO.US Patterson Companies Inc 20211019 0 31.8 31.96 31.59 31.9 336900 31.6428 up down incorrect
PDD.US Pinduoduo Inc 20211019 0 99.87 100.39 96.21 97.52 6886100 97.52 down down correct
PDEX.US Pro 20211019 0 25.39 25.55 25.15 25.15 5400 25.15 down down correct
PDFS.US PDF Solutions Inc 20211019 0 23.01 23.22 22.95 23.14 39100 23.14 up up correct
PDLB.US PDL Community Bancorp 20211019 0 14.34 14.73 14.34 14.68 3700 14.68 up up correct
PDSB.US PDS Biotechnology Corporation 20211019 0 12.2 12.339 11.56 12.03 481200 12.03 down up incorrect
PDSKX.US PDSKX 20211019 0 28.41 28.41 28.41 28.41 0 28.41
PDSRX.US PDSRX 20211019 0 28.34 28.34 28.34 28.34 0 28.34
PDSYX.US PDSYX 20211019 0 28.54 28.54 28.54 28.54 0 28.54
PEB.US PH 20211019 0 26.1136 26.12 25.9201 26 8566 26 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20211019 0 28.2 28.4283 28.2 28.25 1412 28.0803 up up correct
PEBO.US Peoples Bancorp Inc 20211019 0 32.85 32.975 32.3538 32.57 54832 32.208 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20211019 0 31.72 31.72 30.81 31.2 211303 31.028 down down correct
PEGA.US Pegasystems Inc 20211019 0 129.99 131.52 129.525 130.71 73945 130.6755 up up correct
PENN.US Penn National Gaming Inc 20211019 0 78.59 81.66 78.28 81.34 5251100 81.34 up up correct
PEP.US PepsiCo Inc 20211019 0 158.64 160.16 157.54 160.1 3125832 159.0254 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20211019 0 9.9 9.94 9.9 9.92 76100 9.92 up up correct
PERI.US Perion Network Ltd 20211019 0 23.31 23.38 22.66 22.98 287500 22.98 down down correct
PESI.US Perma 20211019 0 7.08 7.08 6.94 6.94 7400 6.94 down down correct
PETQ.US PetIQ Inc 20211019 0 25 25.02 24.41 24.64 351100 24.64 down down correct
PETS.US PetMed Express Inc 20211019 0 27.03 27.28 26.61 27.24 183355 26.9804 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20211019 0 2.95 2.978 2.77 2.85 66100 2.85 down down correct
PETVW.US PetVivo Holdings Inc. Warrant 20211019 0 0.6796 0.7279 0.561 0.6331 5300 0.6331 down up incorrect
PETZ.US TDH Holdings Inc 20211019 0 1.56 1.57 1.43 1.43 69900 1.43 down up incorrect
PFALX.US PFALX 20211019 0 9.59 9.59 9.59 9.59 0 9.59
PFBC.US Preferred Bank 20211019 0 68.91 68.98 67.44 67.91 45138 67.91 down down correct
PFC.US Premier Financial Corp 20211019 0 31.6 31.87 31.12 31.47 50748 31.1966 down down correct
PFDR.US Pathfinder Acquisition Corporation 20211019 0 9.91 9.915 9.91 9.91 13700 9.91
PFDRU.US Pathfinder Acquisition Corporation 20211019 0 10.08 10.08 10.06 10.06 4400 10.06 down up incorrect
PFDRW.US Pathfinder Acquisition Corporation 20211019 0 0.8901 0.8901 0.8501 0.8601 1562 0.8601 down down correct
PFFLX.US PFFLX 20211019 0 9.59 9.59 9.59 9.59 0 9.59
PFG.US Principal Financial Group Inc 20211019 0 69.28 69.5 68.72 69.03 875552 68.4071 down down correct
PFHD.US Professional Holding Corp 20211019 0 18.9 19.25 18.6 18.85 7300 18.85 down down correct
PFIE.US Profire Energy Inc 20211019 0 1.19 1.21 1.17 1.19 166200 1.19
PFIN.US P&F Industries Inc 20211019 0 6.78 6.81 6.68 6.81 700 6.81 up up correct
PFIS.US Peoples Financial Services Corp 20211019 0 46.1 46.34 45.83 46.1 4473 45.7388
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20211019 0 9.59 9.59 9.59 9.59 0 9.59
PFLT.US PennantPark Floating Rate Capital Ltd 20211019 0 13.26 13.3937 13.2445 13.3 164091 13.11 up up correct
PFMT.US Performant Financial Corporation 20211019 0 3.25 3.47 3.21 3.41 504800 3.41 up down incorrect
PFSW.US PFSweb Inc 20211019 0 12.97 13.21 12.79 12.98 490500 12.98 up up correct
PFTA_old.US PFTA 20211019 0 9.73 9.73 9.69 9.69 1751 9.69 down down correct
PFTA.US Portage Fintech Acquisition Corp 20211019 0 9.73 9.73 9.69 9.69 1800 9.69 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20211019 0 9.94 9.95 9.94 9.95 1000 9.95 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20211019 0 0.76 0.76 0.76 0.76 3299 0.76
PFX.US Phenixfin Corporation 20211019 0 42.13 42.45 42.105 42.45 4927 42.45 up up correct
PFXNL.US PhenixFIN Corporation 20211019 0 25.3 25.413 25.3 25.413 600 25.0316 up up correct
PGC.US Peapack 20211019 0 33.6102 33.6102 32.95 33.14 15785 33.0939 down up incorrect
PGEN.US Precigen Inc 20211019 0 4.73 4.92 4.65 4.82 774800 4.82 up up correct
PGNY.US Progyny Inc 20211019 0 57.62 58.45 57.26 57.86 327100 57.86 up up correct
PGRW.US Progress Acquisition Corp 20211019 0 9.79 9.8 9.75 9.8 35600 9.8 up down incorrect
PGRWU.US Progress Acquisition Corp 20211019 0 10.02 10.02 9.97 10.02 13800 10.02
PGRWW.US Progress Acquisition Corp 20211019 0 0.53 0.5499 0.5 0.5004 8135 0.5004 down down correct
PHAR.US Pharming Group NV 20211019 0 10 10 10 10 300 10
PHAS.US PhaseBio Pharmaceuticals Inc 20211019 0 3.85 3.9 3.74 3.83 290600 3.83 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20211019 0 27.52 30 27.5 29.52 881100 29.52 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20211019 0 1.9 2.15 1.86 2.03 294400 2.03 up up correct
PHIC.US Population Health Investment Co. Inc 20211019 0 9.8 9.8 9.78 9.78 2100 9.78 down down correct
PHICU.US Population Health Investment Co. Inc 20211019 0 10 10 10 10 0 10
PHICW.US Population Health Investment Co. Inc 20211019 0 0.72 0.72 0.72 0.72 0 0.72
PHIO.US Phio Pharmaceuticals Corp 20211019 0 1.66 1.7 1.66 1.69 91300 1.69 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20211019 0 0.1147 0.1147 0.1147 0.1147 1001 0.1147
PHUN.US Phunware Inc 20211019 0 1.04 1.06 0.978 1.02 3201200 1.02 down down correct
PHUNW.US Phunware Inc 20211019 0 0.25 0.25 0.25 0.25 26 0.25
PHVS.US Pharvaris N.V 20211019 0 15.15 16.12 15.01 15.22 2900 15.22 up up correct
PI.US Impinj Inc 20211019 0 53.47 54.34 53.34 54.21 241100 54.21 up up correct
PIIVX.US PIIVX 20211019 0 45.36 45.36 45.36 45.36 0 45.36
PINC.US Premier Inc 20211019 0 39.54 39.95 39.495 39.84 432528 39.633 up down incorrect
PIRS.US Pieris Pharmaceuticals Inc 20211019 0 4.44 4.52 4.39 4.41 601900 4.41 down down correct
PIXY.US ShiftPixy Inc 20211019 0 1.04 1.05 1.02 1.03 246600 1.03 down up incorrect
PKBK.US Parke Bancorp Inc 20211019 0 23.09 23.3958 22.41 23 4430 23 down down correct
PKOH.US Park 20211019 0 24.13 24.25 23.14 23.3 20010 23.1734 down down correct
PLAB.US Photronics Inc 20211019 0 12.65 12.75 12.18 12.31 783800 12.31 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20211019 0 36.98 37.23 36.28 36.32 717200 36.32 down down correct
PLBC.US Plumas Bancorp 20211019 0 35.94 39.88 35.89 37.2557 8288 37.1156 up up correct
PLBY.US PLBY Group Inc 20211019 0 24.99 28.19 24.77 27.73 2670500 27.73 up down incorrect
PLCE.US The Children's Place Inc 20211019 0 82.91 83.04 80.52 81.65 247100 81.65 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20211019 0 1.05 1.08 1 1.08 45700 1.08 up up correct
PLL.US Piedmont Lithium Inc 20211019 0 63.13 63.7952 61.52 62.38 367030 62.38 down down correct
PLMI.US Plum Acquisition Corp. I 20211019 0 9.74 9.74 9.74 9.74 0 9.74
PLMIU.US Plum Acquisition Corp. I 20211019 0 9.83 9.83 9.83 9.83 0 9.83
PLMIW.US Plum Acquisition Corp. I 20211019 0 0.7798 0.7799 0.7798 0.7799 2900 0.7799 up up correct
PLMR.US Palomar Holdings Inc 20211019 0 79.57 81.68 76.52 81.1 38100 81.1 up up correct
PLPC.US Preformed Line Products Company 20211019 0 67.2 67.205 66.4553 67.14 4466 66.9253 down up incorrect
PLRX.US Pliant Therapeutics Inc 20211019 0 16.91 17.14 16.2 17.05 65306 17.05 up up correct
PLSE.US Pulse Biosciences Inc 20211019 0 21.13 21.65 20.47 21.45 16900 21.45 up up correct
PLTK.US Playtika Holding Corp 20211019 0 28.81 29.2 28.58 29.15 510200 29.15 up up correct
PLUG.US Plug Power Inc 20211019 0 32.76 33.51 31.91 33.44 24613000 33.44 up up correct
PLUS.US ePlus inc 20211019 0 109.29 109.89 107.55 108.51 27742 54.255 down down correct
PLXP.US PLx Pharma Inc 20211019 0 12.75 13.95 12.38 13.62 619100 13.62 up up correct
PLXS.US Plexus Corp 20211019 0 92.44 93.94 91.63 93.75 55400 93.75 up up correct
PLYA.US Playa Hotels & Resorts N.V 20211019 0 8.34 8.46 8.32 8.45 431200 8.45 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20211019 0 3 3.0799 3 3.04 257100 3.04 up down incorrect
PMD.US Psychemedics Corporation 20211019 0 8.35 8.35 8.1419 8.2264 4487 8.1685 down down correct
PME.US Pingtan Marine Enterprise Ltd 20211019 0 0.73 0.75 0.68 0.69 203100 0.69 down down correct
PMFLX.US PMFLX 20211019 0 11.77 11.77 11.77 11.77 0 11.747
PMGM.US Priveterra Acquisition Corp 20211019 0 9.79 9.79 9.79 9.79 0 9.79
PMGMU.US Priveterra Acquisition Corp 20211019 0 9.95 9.95 9.95 9.95 0 9.95
PMIFX.US PMIFX 20211019 0 9.65 9.65 9.65 9.65 0 9.3844
PMT.US PC 20211019 0 25.37 25.37 25.1494 25.2021 30915 24.6873 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20211019 0 26.92 27.752 25.78 26.3 20700 26.3 down down correct
PMVP.US PMV Pharmaceuticals Inc 20211019 0 24.2 24.45 23.18 23.48 285400 23.48 down down correct
PNBK.US Patriot National Bancorp Inc 20211019 0 10.21 10.21 10.21 10.21 0 10.21
PNFP.US Pinnacle Financial Partners Inc 20211019 0 101.29 101.5 99.05 99.36 550186 99.1829 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20211019 0 27.86 28.09 27.79 28.09 2800 27.6695 up up correct
PNNT.US PennantPark Investment Corporation 20211019 0 6.78 6.7801 6.7 6.77 235286 6.6495 down up incorrect
PNNTG.US PNNTG 20211019 0 25.04 25.057 25.03 25.04 5700 25.04
PNRG.US PrimeEnergy Resources Corporation 20211019 0 63.8 65.37 63.8 65.37 800 65.37 up down incorrect
PNT.US POINT Biopharma Global Inc 20211019 0 8.1 8.1 7.59 7.76 61800 7.76 down down correct
PNTG.US The Pennant Group Inc 20211019 0 26.24 26.42 24.86 25.43 81300 25.43 down down correct
POAI.US Predictive Oncology Inc 20211019 0 1.19 1.3 1.18 1.28 1644300 1.28 up up correct
PODD.US Insulet Corporation 20211019 0 294.21 303.64 292.02 299.93 187800 299.93 up up correct
POLA.US Polar Power Inc 20211019 0 5.04 5.18 4.95 5.1 122900 5.1 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20211019 0 9.99 9.99 9.99 9.99 0 9.99
PONOU.US Pono Capital Corp Unit 20211019 0 10.18 10.18 10.16 10.17 2400 10.17 down down correct
PONOW.US Pono Capital Corp Warrant 20211019 0 0.37 0.37 0.37 0.37 15100 0.37
POOL.US Pool Corporation 20211019 0 463.99 467.38 460.47 464.51 148234 463.7962 up up correct
POPM.US PopMail.com Inc 20211019 0 0.12 0.12 0.12 0.12 0 0.12
POSH.US Poshmark Inc 20211019 0 24.5 24.89 23.96 24.57 792000 24.57 up up correct
POW.US Powered Brands 20211019 0 9.76 9.79 9.76 9.79 94600 9.79 up down incorrect
POWI.US Power Integrations Inc 20211019 0 98.41 98.87 96.48 98.78 269627 98.6353 up up correct
POWL.US Powell Industries Inc 20211019 0 25.5 25.7693 25.31 25.58 46553 25.3387 up up correct
POWRU.US Powered Brands 20211019 0 9.88 9.97 9.88 9.97 3700 9.97 up up correct
POWRW.US Powered Brands 20211019 0 0.6 0.6 0.6 0.6 59 0.6
POWW.US AMMO Inc 20211019 0 6.25 6.33 6.18 6.27 1510700 6.27 up up correct
POWWP.US AMMO Inc 20211019 0 27 27 26.46 26.46 12400 25.4991 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20211019 0 41.95 42.47 41.395 41.8 207422 41.4755 down down correct
PPBT.US Purple Biotech Ltd 20211019 0 4.5 4.563 4.45 4.48 50200 4.48 down down correct
PPC.US Pilgrim's Pride Corporation 20211019 0 28.93 28.95 28.64 28.84 287832 28.84 down down correct
PPD.US PPD Inc 20211019 0 46.95 47.04 46.93 47.03 1326900 47.03 up up correct
PPGH.US Poema Global Holdings Corp 20211019 0 9.88 9.88 9.86 9.87 153796 9.87 down down correct
PPGHU.US Poema Global Holdings Corp 20211019 0 10.34 10.376 10.34 10.359 1000 10.359 up up correct
PPGHW.US Poema Global Holdings Corp 20211019 0 1.05 1.05 0.9707 1 149410 1 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20211019 0 9.9 9.9 9.9 9.9 10000 9.9
PPHPR.US PHP Ventures Acquisition Corp. Rights 20211019 0 0.3489 0.37 0.3489 0.37 170989 0.37 up up correct
PPHPU.US PHP Ventures Acquisition Corp. Units 20211019 0 10.35 10.4 10.35 10.359 6700 10.359 up up correct
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20211019 0 0.37 0.371 0.355 0.37 54350 0.37
PPIH.US Perma 20211019 0 8.55 9 8.54 8.64 42500 8.64 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20211019 0 3.38 3.46 3.33 3.36 30900 3.36 down down correct
PPTA.US Midas Gold Corp. 20211019 0 4.96 5.115 4.67 4.83 79500 4.83 down down correct
PRAA.US PRA Group Inc 20211019 0 42.79 42.79 41.64 41.74 185200 41.74 down down correct
PRAX.US Praxis Precision Medicines Inc 20211019 0 18.18 19.91 18.18 19.78 159100 19.78 up up correct
PRBM.US UN 20211019 0 9.97 9.9785 9.97 9.9783 522823 9.9783 up up correct
PRCH.US Porch Group Inc 20211019 0 16.94 17.48 16.74 17.18 1279100 17.18 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20211019 0 44.06 45.9 42.38 42.74 131200 42.74 down down correct
PRDEX.US PREDEX Funds 20211019 0 27.59 27.59 27.59 27.59 0 27.59
PRDO.US Perdoceo Education Corporation 20211019 0 10.84 10.96 10.75 10.77 266000 10.77 down up incorrect
PRFT.US Perficient Inc 20211019 0 134 134.84 132.01 132.96 487600 132.96 down down correct
PRFX.US PainReform Ltd 20211019 0 2.63 2.64 2.52 2.59 84700 2.59 down down correct
PRGS.US Progress Software Corporation 20211019 0 49.85 49.85 49.17 49.7 229586 49.5244 down down correct
PRIM.US Primoris Services Corporation 20211019 0 26.73 26.87 26.125 26.82 170992 26.7536 up up correct
PRIVX.US Sharespost 100 Fund 20211019 0 44.93 44.93 44.93 44.93 0 44.93
PRLD.US Prelude Therapeutics Incorporated 20211019 0 16.32 18.19 16.22 18 1516800 18 up up correct
PRLVX.US PRLVX 20211019 0 44.51 44.51 44.51 44.51 0 44.51
PROC.US Procaps Group S.A. Ordinary Shares 20211019 0 9.69 9.76 9.42 9.52 36800 9.52 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20211019 0 0.999 1.02 0.9701 0.9975 27193 0.9975 down down correct
PROF.US Profound Medical Corp 20211019 0 14.18 15.34 14.18 15 77200 15 up up correct
PROG.US Progenity Inc 20211019 0 3.22 3.55 2.76 3 272890600 3 down down correct
PROV.US Provident Financial Holdings Inc 20211019 0 16.787 16.98 16.54 16.84 25491 16.7002 up up correct
PRPH.US ProPhase Labs Inc 20211019 0 5.52 5.69 5.35 5.55 83000 5.55 up up correct
PRPL.US Purple Innovation Inc 20211019 0 20.7 21.21 20.43 20.58 626500 20.58 down up incorrect
PRPO.US Precipio Inc 20211019 0 2.59 2.619 2.55 2.57 134000 2.57 down down correct
PRQR.US ProQR Therapeutics N.V 20211019 0 7.75 7.94 7.64 7.81 200900 7.81 up up correct
PRSR.US Prospector Capital Corp 20211019 0 9.71 9.76 9.71 9.76 18300 9.76 up down incorrect
PRSRU.US Prospector Capital Corp 20211019 0 10 10 9.92 9.96 5000 9.96 down up incorrect
PRSRW.US Prospector Capital Corp 20211019 0 0.65 0.65 0.6301 0.65 8540 0.65
PRTA.US Prothena Corporation plc 20211019 0 63.19 65.39 62.45 62.65 365700 62.65 down down correct
PRTC.US PureTech Health plc 20211019 0 49.3 49.3 49.3 49.3 200 49.3
PRTG.US Portage Biotech Inc 20211019 0 20 20.913 19.1 19.82 8800 19.82 down down correct
PRTH.US Priority Technology Holdings Inc 20211019 0 5.44 5.6 5.19 5.5 45200 5.5 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20211019 0 4.79 4.92 4.64 4.82 349800 4.82 up up correct
PRTS.US CarParts.com Inc 20211019 0 15.1 15.33 14.97 15.27 351800 15.27 up up correct
PRVA.US Privia Health Group Inc 20211019 0 22.18 23.3 21.96 22.8 234600 22.8 up up correct
PRVB.US Provention Bio Inc 20211019 0 6.11 6.34 6.087 6.24 245500 6.24 up up correct
PSA.US PQ 20211019 0 25.07 25.1449 24.93 25.04 36359 25.04 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20211019 0 9.7 9.74 9.7 9.74 26600 9.74 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20211019 0 9.92 9.92 9.9 9.9 81300 9.9 down down correct
PSAGW.US Property Solutions Acquisition Corp. II 20211019 0 0.6999 0.7499 0.671 0.671 6335 0.671 down down correct
PSEC.US Prospect Capital Corporation 20211019 0 8.25 8.29 8.23 8.26 997057 8.0894 up up correct
PSHG.US Performance Shipping Inc 20211019 0 5.51 5.71 5.49 5.69 17500 5.69 up up correct
PSMT.US PriceSmart Inc 20211019 0 78.5 79.5 78.25 79.26 42200 79.26 up up correct
PSNL.US Personalis Inc 20211019 0 19 20.25 18.822 19.84 251200 19.84 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20211019 0 18.86 18.86 18.86 18.86 0 18.86
PSTI.US Pluristem Therapeutics Inc 20211019 0 2.53 2.67 2.49 2.65 182800 2.65 up up correct
PSTV.US Plus Therapeutics Inc 20211019 0 1.79 1.79 1.73 1.76 374800 1.76 down down correct
PSTX.US Poseida Therapeutics Inc 20211019 0 6.27 6.4896 6.2 6.36 153391 6.36 up up correct
PT.US Pintec Technology Holdings Limited 20211019 0 1.04 1.18 1.01 1.11 1012592 1.11 up up correct
PTC.US PTC Inc 20211019 0 126.26 129.26 125.7 129.01 793300 129.01 up down incorrect
PTCT.US PTC Therapeutics Inc 20211019 0 37.59 37.89 36.21 36.27 524700 36.27 down down correct
PTDEX.US PREDEX 20211019 0 27.74 27.74 27.74 27.74 0 27.74
PTE.US PolarityTE Inc 20211019 0 0.5672 0.5672 0.5113 0.5509 1097158 0.5509 down down correct
PTEN.US Patterson 20211019 0 9.41 9.46 9 9.26 3578805 9.2338 down down correct
PTGX.US Protagonist Therapeutics Inc 20211019 0 30.04 30.37 29.52 29.69 494400 29.69 down up incorrect
PTIC.US PropTech Investment Corporation II 20211019 0 9.75 9.8 9.75 9.8 14400 9.8 up up correct
PTICU.US PropTech Investment Corporation II 20211019 0 10 10 10 10 10000 10
PTICW.US PropTech Investment Corporation II 20211019 0 0.735 0.82 0.735 0.8 18300 0.8 up down incorrect
PTIX.US Protagenic Therapeutics Inc 20211019 0 1.934 1.96 1.88 1.91 110600 1.91 down down correct
PTIXW.US Protagenic Therapeutics Inc 20211019 0 0.4298 0.4298 0.4298 0.4298 1 0.4298
PTMN.US Portman Ridge Finance Corporation 20211019 0 24.51 24.61 23.9 24.3 48100 23.7126 down up incorrect
PTNR.US Partner Communications Company Ltd 20211019 0 4.3 4.36 4.19 4.23 1300 4.23 down up incorrect
PTOC.US Pine Technology Acquisition Corp 20211019 0 9.72 9.72 9.72 9.72 0 9.72
PTOCU.US Pine Technology Acquisition Corp 20211019 0 9.98 9.98 9.98 9.98 0 9.98
PTOCW.US Pine Technology Acquisition Corp 20211019 0 0.945 0.945 0.7905 0.93 2800 0.93 down down correct
PTON.US Peloton Interactive Inc 20211019 0 87.55 88.3 85.87 88.19 4020600 88.19 up up correct
PTPI.US Petros Pharmaceuticals Inc 20211019 0 1.62 1.68 1.6 1.62 33100 1.62
PTRA.US Proterra Inc 20211019 0 9.58 9.775 9.5 9.67 1146400 9.67 up up correct
PTRAW.US Proterra Inc 20211019 0 2.4 2.48 2.4 2.46 402200 2.46 up down incorrect
PTRS.US Partners Bancorp 20211019 0 8.76 9 8.71 8.89 5423 8.8668 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20211019 0 52.79 54.86 52.79 54.02 18800 54.02 up up correct
PTVE.US Pactiv Evergreen Inc 20211019 0 12.68 12.68 12.36 12.56 62000 12.4651 down down correct
PUBM.US PubMatic Inc 20211019 0 29.87 29.97 29.25 29.36 751900 29.36 down up incorrect
PUCK.US Goal Acquisitions Corp 20211019 0 9.74 9.75 9.74 9.74 197700 9.74
PUCKU.US Goal Acquisitions Corp 20211019 0 10.3 10.3 10.3 10.3 0 10.3
PUCKW.US Goal Acquisitions Corp 20211019 0 0.5704 0.6098 0.5704 0.6049 10567 0.6049 up up correct
PULM.US Pulmatrix Inc 20211019 0 0.724 0.74 0.711 0.73 214600 0.73 up up correct
PUYI.US Puyi Inc 20211019 0 5.7 5.7 5.7 5.7 1800 5.7
PVAC.US Penn Virginia Corporation 20211019 0 32.44 32.9499 30 30.81 514524 30.81 down down correct
PVBC.US Provident Bancorp Inc 20211019 0 17.4 17.4 16.5201 16.65 60505 16.6165 down down correct
PWDEX.US PREDEX 20211019 0 27.74 27.74 27.74 27.74 0 27.74
PWFL.US PowerFleet Inc 20211019 0 6.6 6.88 6.56 6.88 106000 6.88 up up correct
PWOD.US Penns Woods Bancorp Inc 20211019 0 23.52 23.71 23.52 23.71 3612 23.3943 up up correct
PWP.US Perella Weinberg Partners 20211019 0 13.97 14.17 13.87 14.06 119200 13.9769 up up correct
PWPPW.US Perella Weinberg Partners 20211019 0 3.68 3.7 3.47 3.7 58930 3.7 up down incorrect
PXLW.US Pixelworks Inc 20211019 0 4.44 4.46 4.28 4.43 580900 4.43 down down correct
PXS.US Pyxis Tankers Inc 20211019 0 0.83 0.887 0.805 0.873 1449400 0.873 up up correct
PXSAP.US Pyxis Tankers Inc 20211019 0 16.6099 16.6099 16.6099 16.6099 0 16.2487
PXSAW.US Pyxis Tankers Inc 20211019 0 0.25 0.28 0.246 0.28 2049 0.28 up down incorrect
PYCR.US Paycor HCM Inc. Common Stock 20211019 0 31.94 33.01 31.475 32.04 827100 32.04 up up correct
PYPD.US PolyPid Ltd 20211019 0 7.39 7.44 7.201 7.34 26200 7.34 down down correct
PYPL.US PayPal Holdings Inc 20211019 0 271.01 273.27 269.835 271.7 3985900 271.7 up up correct
PYR.US PyroGenesis Canada Inc 20211019 0 3.97 4.04 3.82 3.96 189200 3.96 down down correct
PYXS.US Pyxis Oncology Inc. 20211019 0 11.41 11.8 10.94 11.49 378700 11.49 up down incorrect
PZZA.US Papa John's International Inc 20211019 0 123.92 124.15 121.88 122.53 237937 122.2058 down down correct
QADA.US QAD Inc 20211019 0 87.51 87.69 87.51 87.59 160600 87.59 up up correct
QADB.US QAD Inc 20211019 0 87.4118 87.48 87.4118 87.445 830 87.445 up up correct
QCOM.US QUALCOMM Incorporated 20211019 0 131.017 132.8 130.32 132.5 7330727 132.001 up down incorrect
QCRH.US QCR Holdings Inc 20211019 0 52.68 52.68 51.66 51.94 25396 51.8829 down down correct
QDEL.US Quidel Corporation 20211019 0 129.06 132.91 127.8 130.02 1021100 130.02 up up correct
QFIN.US 360 DigiTech Inc 20211019 0 21.2 22.44 21.2 21.95 1063412 21.6537 up up correct
QH.US Quhuo Limited 20211019 0 2.31 2.45 2.28 2.35 22100 2.35 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20211019 0 5.8 5.88 5.72 5.72 71200 5.72 down down correct
QIWI.US QIWI plc 20211019 0 9.39 9.68 9.38 9.57 594069 9.2338 up up correct
QK.US Q&K International Group Limited 20211019 0 0.86 0.899 0.85 0.892 227100 0.892 up up correct
QLGN.US Qualigen Therapeutics Inc 20211019 0 1.14 1.2 1.13 1.18 195000 1.18 up up correct
QLI.US Qilian International Holding Group Limited 20211019 0 3.9 3.9368 3.895 3.92 7277 3.92 up up correct
QLYS.US Qualys Inc 20211019 0 114.38 115.95 113.2 114.95 231800 114.95 up up correct
QMCO.US Quantum Corporation 20211019 0 5.5 5.64 5.37 5.61 178100 5.61 up up correct
QNST.US QuinStreet Inc 20211019 0 16.72 16.89 15.14 15.4 715900 15.4 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20211019 0 29.64 29.675 29.5 29.59 77558 29.152 down down correct
QRHC.US Quest Resource Holding Corporation 20211019 0 6.42 6.44 6.15 6.16 80500 6.16 down down correct
QRTEA.US Qurate Retail Inc 20211019 0 10.32 10.35 10.16 10.29 2295720 9.0448 down down correct
QRTEB.US Qurate Retail Inc 20211019 0 10.37 10.37 10.21 10.23 3979 9.0624 down down correct
QRTEP.US Qurate Retail Inc 20211019 0 108.47 108.67 108.403 108.67 7900 106.6275 up up correct
QRVO.US Qorvo Inc 20211019 0 165.83 169.8 165.71 168.76 999100 168.76 up up correct
QS.US WT 20211019 0 24.93 25.36 24.28 25.33 5724560 25.33 up up correct
QSI.US Quantum 20211019 0 8.28 8.8 8.16 8.51 670500 8.51 up up correct
QSIAW.US Quantum 20211019 0 2 2.14 2 2.07 12463 2.07 up up correct
QTNT.US Quotient Limited 20211019 0 2.9 2.94 2.76 2.77 338300 2.77 down down correct
QTRX.US Quanterix Corporation 20211019 0 50.11 51.4 49.85 50.88 228600 50.88 up down incorrect
QTT.US Qutoutiao Inc 20211019 0 1.04 1.05 1 1.01 557877 10.1 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20211019 0 5.52 5.587 5.41 5.43 128700 5.43 down down correct
QUIK.US QuickLogic Corporation 20211019 0 6 6.38 5.87 6.23 128100 6.23 up up correct
QUMU.US Qumu Corporation 20211019 0 2.12 2.21 2.11 2.17 88300 2.17 up up correct
QURE.US uniQure N.V 20211019 0 28.37 28.92 27.85 28.53 434800 28.53 up down incorrect
RACB.US Research Alliance Corp. II 20211019 0 9.85 9.85 9.85 9.85 0 9.85
RADA.US RADA Electronic Industries Ltd 20211019 0 10.56 10.65 10.42 10.56 323600 10.56
RADI.US Radius Global Infrastructure Inc 20211019 0 17.08 17.4 16.94 17.36 661700 17.36 up up correct
RAIL.US FreightCar America Inc 20211019 0 4.37 4.65 4.29 4.52 479100 4.52 up up correct
RAIN.US Rain Therapeutics Inc 20211019 0 13.5 13.9 12.81 13.12 75900 13.12 down down correct
RAM.US Aries I Acquisition Corp 20211019 0 9.9 9.955 9.9 9.955 13700 9.955 up up correct
RAMMU.US Aries I Acquisition Corporation 20211019 0 10.416 10.416 10.18 10.22 4100 10.22 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20211019 0 0.55 0.5899 0.55 0.5889 3496 0.5889 up up correct
RAND.US Rand Capital Corporation 20211019 0 15.6 15.74 15.58 15.74 908 15.74 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20211019 0 20.28 20.28 19.695 20.025 34700 20.025 down down correct
RAPT.US RAPT Therapeutics Inc 20211019 0 31.7 32.265 30.88 32.1 193000 32.1 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20211019 0 78.15 79.71 77.79 78.04 221700 78.04 down down correct
RAVE.US RAVE Restaurant Group Inc 20211019 0 1.26 1.27 1.22 1.25 730800 1.25 down down correct
RAVN.US Raven Industries Inc 20211019 0 57.66 57.74 57.55 57.59 272800 57.59 down up incorrect
RBB.US RBB Bancorp 20211019 0 25.57 26.07 25.08 25.51 20217 25.3797 down down correct
RBBN.US Ribbon Communications Inc 20211019 0 6.2 6.37 6.18 6.22 256100 6.22 up up correct
RBCAA.US Republic Bancorp Inc 20211019 0 52.6 52.6 52.04 52.22 17926 51.9177 down down correct
RBCN.US Rubicon Technology Inc 20211019 0 9.96 10.22 9.96 10.22 1000 10.22 up up correct
RBKB.US Rhinebeck Bancorp Inc 20211019 0 10.89 10.89 10.89 10.89 200 10.89
RBNC.US Reliant Bancorp Inc 20211019 0 32.96 33.13 32.76 33.06 25476 32.9424 up down incorrect
RCAT.US Red Cat Holdings Inc 20211019 0 3.05 3.125 2.82 2.835 1557800 2.835 down down correct
RCEL.US AVITA Medical Inc 20211019 0 17.15 17.24 16.96 17.07 59400 17.07 down up incorrect
RCHG.US Recharge Acquisition Corp 20211019 0 9.86 9.86 9.86 9.86 214500 9.86
RCHGU.US Recharge Acquisition Corp 20211019 0 10.18 10.18 10.18 10.18 0 10.18
RCHGW.US Recharge Acquisition Corp 20211019 0 0.6198 0.6198 0.6198 0.6198 100 0.6198
RCIAX.US Resource Credit Income Fund Class A Shar 20211019 0 11.08 11.08 11.08 11.08 0 10.9
RCICX.US Resource Credit Income Fund Class C 20211019 0 11.2 11.2 11.2 11.2 0 11.0397
RCII.US Rent 20211019 0 54.47 55.22 54.0012 54.48 339702 54.1125 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20211019 0 11.1 11.1 11.1 11.1 0 10.92
RCILX.US RCILX 20211019 0 11.08 11.08 11.08 11.08 0 10.9098
RCIWX.US Resource Credit Income Fund Class W Shar 20211019 0 11.07 11.07 11.07 11.07 0 10.9
RCKT.US Rocket Pharmaceuticals Inc 20211019 0 27.97 28.5 27.75 28.14 245400 28.14 up up correct
RCKY.US Rocky Brands Inc 20211019 0 51.83 52.44 51.3 52.22 45703 51.9922 up up correct
RCLF.US Rosecliff Acquisition Corp I 20211019 0 9.76 9.76 9.76 9.76 0 9.76
RCLFU.US Rosecliff Acquisition Corp I 20211019 0 10.02 10.02 10.02 10.02 0 10.02
RCLFW.US Rosecliff Acquisition Corp I 20211019 0 0.66 0.66 0.66 0.66 560 0.66
RCM.US R1 RCM Inc 20211019 0 22.13 22.58 22.09 22.34 678700 22.34 up up correct
RCMT.US RCM Technologies Inc 20211019 0 6.06 6.49 6.01 6.4 86600 6.4 up up correct
RCON.US Recon Technology Ltd 20211019 0 2.61 2.7 2.5 2.7 2435500 2.7 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20211019 0 3 3.7 2.85 3.11 502500 3.11 up down incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20211019 0 1.17 1.3602 1.15 1.36 8418 1.36 up up correct
RDBX.US Redbox Entertainment Inc 20211019 0 9.53 9.79 9.31 9.49 60200 9.49 down down correct
RDCM.US RADCOM Ltd 20211019 0 11.04 11.08 11 11.06 6600 11.06 up up correct
RDFN.US Redfin Corporation 20211019 0 50.45 51 49.24 50.53 1017200 50.53 up up correct
RDHL.US RedHill Biopharma Ltd 20211019 0 4.99 5.98 4.915 5.51 3904900 5.51 up up correct
RDI.US Reading International Inc 20211019 0 4.92 5.05 4.9 4.92 35400 4.92
RDIB.US Reading International Inc 20211019 0 28.89 28.947 28.89 28.947 215 28.947 up up correct
RDNT.US RadNet Inc 20211019 0 29.28 29.5 28.99 29.16 115200 29.16 down up incorrect
RDUS.US Radius Health Inc 20211019 0 15.98 16.3 15.43 15.46 354900 15.46 down down correct
RDVT.US Red Violet Inc 20211019 0 31.45 31.74 31.05 31.74 5800 31.74 up up correct
RDWR.US Radware Ltd 20211019 0 34.63 34.81 34.28 34.6 133800 34.6 down down correct
REAL.US The RealReal Inc 20211019 0 12.12 12.985 12.12 12.82 2965500 12.82 up down incorrect
REAX.US The Real Brokerage Inc. Common Shares 20211019 0 1.85 1.91 1.81 1.89 148500 1.89 up up correct
REDU.US RISE Education Cayman Ltd 20211019 0 0.7 0.74 0.68 0.712 411700 0.712 up up correct
REE.US REE Automotive Ltd. 20211019 0 4.23 4.25 4.1 4.12 571200 4.12 down down correct
REEAW.US REE Automotive Equity Warrant 20211019 0 0.82 0.83 0.79 0.81 7400 0.81 down down correct
REED.US Reed's Inc 20211019 0 0.62 0.63 0.61 0.63 432100 0.63 up up correct
REFR.US Research Frontiers Incorporated 20211019 0 2.27 2.37 2.25 2.37 22400 2.37 up up correct
REG.US Regency Centers Corporation 20211019 0 71.26 71.26 69.37 69.51 578799 68.9054 down down correct
REGI.US Renewable Energy Group Inc 20211019 0 53.81 55.26 53.16 54.78 733800 54.78 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20211019 0 548.02 555.67 545 552.11 985700 552.11 up up correct
REKR.US Rekor Systems Inc 20211019 0 12.45 12.61 11.97 12.55 1297700 12.55 up up correct
RELI.US Reliance Global Group Inc 20211019 0 2.52 2.527 2.39 2.431 17900 2.431 down up incorrect
RELL.US Richardson Electronics Ltd 20211019 0 12.18 12.19 11.3716 11.475 92068 11.4176 down down correct
RELY.US Remitly Global Inc. Common Stock 20211019 0 39.55 41.04 32.51 33.91 4189700 33.91 down down correct
REPH.US Recro Pharma Inc 20211019 0 1.82 1.83 1.72 1.75 291900 1.75 down down correct
REPL.US Replimune Group Inc 20211019 0 29.83 29.86 29.04 29.75 136400 29.75 down up incorrect
RESN.US Resonant Inc 20211019 0 2.34 2.38 2.3 2.36 327100 2.36 up up correct
RETA.US Reata Pharmaceuticals Inc 20211019 0 97.89 100.399 96.885 98.88 285300 98.88 up up correct
RETO.US ReTo Eco 20211019 0 0.8 0.83 0.79 0.798 123400 0.798 down up incorrect
REVEU.US Alpine Acquisition Corp Unit 20211019 0 10.179 10.179 10.179 10.179 0 10.179
REVH.US Revolution Healthcare Acquisition Corp 20211019 0 9.75 9.78 9.75 9.78 228600 9.78 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20211019 0 9.9 9.9 9.9 9.9 400 9.9
REVHW.US Revolution Healthcare Acquisition Corp 20211019 0 0.7401 0.7898 0.7401 0.7898 15411 0.7898 up up correct
REYN.US Reynolds Consumer Products Inc 20211019 0 28.24 28.26 27.74 27.92 191700 27.7043 down down correct
RFIL.US RF Industries Ltd 20211019 0 7.63 7.8 7.62 7.67 20100 7.67 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20211019 0 18.02 18.95 18 18.16 19000 18.16 up up correct
RGCO.US RGC Resources Inc 20211019 0 21.98 22.2 21.98 22.09 4000 22.09 up up correct
RGEN.US Repligen Corporation 20211019 0 265.16 269.99 262.37 262.65 293900 262.65 down down correct
RGLD.US Royal Gold Inc 20211019 0 99.47 99.47 97.63 98.31 227800 98.31 down down correct
RGLS.US Regulus Therapeutics Inc 20211019 0 0.49 0.49 0.47 0.49 3659400 0.49
RGNX.US REGENXBIO Inc 20211019 0 35.94 35.94 34.59 34.7 299100 34.7 down down correct
RGP.US Resources Connection Inc 20211019 0 17.75 17.75 17.29 17.37 162400 17.2404 down down correct
RIBT.US RiceBran Technologies 20211019 0 0.59 0.59 0.56 0.58 357000 0.58 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20211019 0 71.77 71.99 70.14 70.68 37261 70.6343 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20211019 0 9.98 9.98 9.98 9.98 0 9.98
RICOU.US Agrico Acquisition Corp. Unit 20211019 0 10.25 10.25 10.25 10.25 0 10.25
RICOW.US Agrico Acquisition Corp. Warrant 20211019 0 0.4168 0.4299 0.4151 0.4299 25100 0.4299 up down incorrect
RIDE.US Lordstown Motors Corp 20211019 0 4.969 5.12 4.86 5.07 6050100 5.07 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20211019 0 3.33 3.38 3.32 3.34 741100 3.34 up up correct
RILY.US B. Riley Financial Inc 20211019 0 62.4 62.62 60.805 61 121905 60.2489 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20211019 0 25.69 25.75 25.69 25.75 1400 25.75 up up correct
RILYM.US RILYM 20211019 0 25.755 25.81 25.755 25.81 6000 25.81 up up correct
RILYN.US B. Riley Financial Inc 20211019 0 26.185 26.22 26.08 26.2 14900 26.2 up up correct
RILYP.US B. Riley Financial Inc 20211019 0 27 27.23 26.975 27.07 6000 26.64 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20211019 0 25.76 25.79 25.742 25.79 1600 25.79 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20211019 0 24.99 25.03 24.98 25 58500 25 up up correct
RIOT.US Riot Blockchain Inc 20211019 0 30.597 31.8 29.06 30.83 26639500 30.83 up up correct
RIVE.US Riverview Financial Corporation 20211019 0 13.24 13.24 13.24 13.24 300 13.24
RKDA.US Arcadia Biosciences Inc 20211019 0 2.09 2.115 2.06 2.09 144300 2.09
RKLB.US Rocket Lab USA Inc. 20211019 0 12.679 12.699 12.3 12.36 4421800 12.36 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20211019 0 3.97 4.02 3.75 3.86 119586 3.86 down down correct
RLAY.US Relay Therapeutics Inc 20211019 0 32.21 33.41 31.67 32.61 398300 32.61 up up correct
RLMD.US Relmada Therapeutics Inc 20211019 0 23.04 24.27 22.82 24.06 106217 24.06 up up correct
RLYB.US Rallybio Corporation Common Stock 20211019 0 16.82 17.28 15.82 16.18 89300 16.18 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20211019 0 15.45 15.57 15.4 15.56 5300 15.4922 up up correct
RMBL.US RumbleON Inc 20211019 0 39.01 39.01 38.05 38.81 47000 38.81 down down correct
RMBS.US Rambus Inc 20211019 0 22.34 22.35 22.03 22.3 385800 22.3 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20211019 0 8.08 8.3 7.94 8.29 16800 8.29 up down incorrect
RMGC.US RMG Acquisition Corp. III 20211019 0 9.76 9.76 9.76 9.76 0 9.76
RMGCU.US RMG Acquisition Corp. III 20211019 0 9.885 9.885 9.885 9.885 0 9.885
RMGCW.US RMG Acquisition Corp. III 20211019 0 0.9088 0.95 0.9088 0.9499 11790 0.9499 up up correct
RMNI.US Rimini Street Inc 20211019 0 10.17 10.21 9.91 9.95 246513 9.95 down down correct
RMR.US The RMR Group Inc 20211019 0 34.56 34.88 33.96 34.39 42000 34.39 down down correct
RMRM.US RMR Mortgage Trust 20211019 0 10.36 10.4 10.3 10.4 56962 10.4 up up correct
RMTI.US Rockwell Medical Inc 20211019 0 0.57 0.58 0.56 0.58 275500 0.58 up up correct
RNA.US Avidity Biosciences Inc 20211019 0 20.44 21.715 20.34 21.39 150789 21.39 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20211019 0 3.24 3.25 3.13 3.15 131300 3.15 down down correct
RNDB.US Randolph Bancorp Inc 20211019 0 23.64 24.5 23.1 23.49 39619 23.355 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20211019 0 10.144 10.144 10.08 10.08 900 10.08 down down correct
RNLX.US Renalytix Plc 20211019 0 24.33 25.914 23.75 24.42 72100 24.42 up down incorrect
RNST.US Renasant Corporation 20211019 0 38.11 38.17 37.29 37.64 206490 37.411 down down correct
RNW.US Renew Energy Global PLC 20211019 0 8.25 9.19 7.9 9 2311200 9 up up correct
RNWK.US RealNetworks Inc 20211019 0 1.5 1.53 1.48 1.5 167300 1.5
RNWWW.US ReNew Energy Global plc Warrant 20211019 0 1.7 1.825 1.69 1.82 74284 1.82 up up correct
RNXT.US RenovoRx Inc. Common Stock 20211019 0 5.88 6.07 5.803 6.01 127900 6.01 up up correct
ROAD.US Construction Partners Inc 20211019 0 35 35.4 34.48 34.68 127800 34.68 down down correct
ROCC.US Ranger Oil Corporation 20211019 0 32.44 32.95 30 30.81 514000 30.81 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20211019 0 9.88 9.88 9.88 9.88 0 9.88
ROCGU.US Roth CH Acquisition IV Co. Unit 20211019 0 10.05 10.05 10.05 10.05 0 10.05
ROCGW.US Roth CH Acquisition IV Co. Warrant 20211019 0 0.58 0.58 0.58 0.58 200 0.58
ROCK.US Gibraltar Industries Inc 20211019 0 72.24 72.24 71.33 72.06 69400 72.06 down down correct
ROCR.US Roth CH Acquisition III Co 20211019 0 9.951 9.96 9.95 9.95 9400 9.95 down down correct
ROCRU.US Roth CH Acquisition III Co 20211019 0 10.23 10.23 10.23 10.23 500 10.23
ROCRW.US Roth CH Acquisition III Co 20211019 0 1.3 1.3 1.3 1.3 220 1.3
ROIC.US Retail Opportunity Investments Corp 20211019 0 18.46 18.47 18.08 18.1 768156 17.9291 down up incorrect
ROIV.US Roivant Sciences Ltd. Common Shares 20211019 0 5.8 6.34 5.8 6.27 257000 6.27 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20211019 0 1.03 1.06 0.9501 1.06 633293 1.06 up up correct
ROKU.US Roku Inc 20211019 0 342 350.6 339.12 344.45 4972500 344.45 up up correct
ROLL.US RBC Bearings Incorporated 20211019 0 227.8 229.25 224.8 226.51 68600 226.51 down up incorrect
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20211019 0 115.71 117.32 115.71 116.09 30000 114.4134 up up correct
ROOT.US Root Inc 20211019 0 5 5.38 4.82 5.15 7330191 5.15 up up correct
ROST.US Ross Stores Inc 20211019 0 109.93 109.93 108.085 108.66 1153945 108.379 down down correct
ROVR.US Rover Group Inc 20211019 0 12.05 12.25 11.97 11.97 100900 11.97 down down correct
ROVRW.US Rover Group Inc 20211019 0 3.29 3.3 3.19 3.24 22600 3.24 down down correct
RPAY.US Repay Holdings Corporation 20211019 0 22.8 22.87 22.31 22.51 364300 22.51 down down correct
RPD.US Rapid7 Inc 20211019 0 124.86 125.89 123.15 124.7 346100 124.7 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20211019 0 6.4 7.01 6.3 6.89 18800 6.89 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20211019 0 17.94 19.41 17.81 18.4 81700 18.4 up up correct
RPRX.US Royalty Pharma plc 20211019 0 37.14 38.15 36.79 37.7 1124265 37.5491 up up correct
RPTX.US Repare Therapeutics Inc 20211019 0 22.51 24.35 22.36 23.26 294700 23.26 up up correct
RRBI.US Red River Bancshares Inc 20211019 0 51.65 51.83 50.91 50.91 4400 50.8435 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20211019 0 20.95 21.44 20.74 20.96 166000 20.96 up up correct
RRR.US Red Rock Resorts Inc 20211019 0 57.85 57.85 56.52 56.53 562901 53.1857 down down correct
RSLS.US ReShape Lifesciences Inc 20211019 0 3.03 3.06 2.88 3.04 977200 3.04 up up correct
RSSS.US Research Solutions Inc 20211019 0 2.76 2.76 2.6 2.65 36900 2.65 down down correct
RSVR.US Reservoir Media Inc 20211019 0 8.92 9.09 8.703 9 42400 9 up up correct
RSVRW.US Reservoir Media Management Inc 20211019 0 2 2 1.84 1.98 7681 1.98 down down correct
RTLR.US Rattler Midstream LP 20211019 0 13.14 13.14 12.75 12.98 133200 12.7024 down up incorrect
RTPY.US Reinvent Technology Partners Y 20211019 0 9.97 9.98 9.97 9.97 2042900 9.97
RTPYU.US Reinvent Technology Partners Y 20211019 0 10.19 10.19 10.16 10.18 224800 10.18 down up incorrect
RTPYW.US Reinvent Technology Partners Y 20211019 0 1.69 1.73 1.65 1.685 94536 1.685 down down correct
RUBY.US Rubius Therapeutics Inc 20211019 0 15.92 16.36 15.43 16.03 373933 16.03 up up correct
RUN.US Sunrun Inc 20211019 0 49.128 52.84 48.84 51.62 7826800 51.62 up down incorrect
RUSHA.US Rush Enterprises Inc 20211019 0 47.51 47.66 46.55 47.33 265984 47.1618 down down correct
RUSHB.US Rush Enterprises Inc 20211019 0 46.93 48.5207 46.8 47.36 7848 47.1925 up up correct
RUTH.US Ruth's Hospitality Group Inc 20211019 0 19.61 19.8 19.1 19.17 254100 19.17 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20211019 0 9.72 9.72 9.69 9.69 15050 9.69 down down correct
RVACU.US Riverview Acquisition Corp. Unit 20211019 0 9.91 9.94 9.91 9.911 20600 9.911 up up correct
RVACW.US Riverview Acquisition Corp. Warrant 20211019 0 0.5011 0.52 0.46 0.499 139801 0.499 down down correct
RVMD.US Revolution Medicines Inc 20211019 0 27.99 28.23 26.87 27.48 610200 27.48 down down correct
RVNC.US Revance Therapeutics Inc 20211019 0 14.05 14.06 13.25 13.85 5752200 13.85 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20211019 0 3.6 3.66 3.34 3.46 46100 3.46 down up incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20211019 0 0.3793 0.3796 0.3793 0.3794 4600 0.3794 up up correct
RVSB.US Riverview Bancorp Inc 20211019 0 7.45 7.5403 7.43 7.46 25990 7.46 up up correct
RWLK.US ReWalk Robotics Ltd 20211019 0 1.39 1.39 1.35 1.37 2429800 1.37 down up incorrect
RXDX.US Prometheus Biosciences Inc 20211019 0 24.66 25.265 24.03 25.14 78088 25.14 up up correct
RXRA.US RXR Acquisition Corp 20211019 0 9.71 9.75 9.71 9.71 939700 9.71
RXRAU.US RXR Acquisition Corp 20211019 0 9.9 9.9 9.85 9.85 200 9.85 down down correct
RXRX.US Recursion Pharmaceuticals Inc 20211019 0 19.47 19.93 19.07 19.72 914700 19.72 up up correct
RXST.US RxSight Inc. Common Stock 20211019 0 12.76 13.54 11.5 11.81 61000 11.81 down down correct
RXT.US Rackspace Technology Inc 20211019 0 14.15 14.64 13.97 14.42 965878 14.42 up up correct
RYAAY.US Ryanair Holdings plc 20211019 0 113.8 113.8 111.64 111.82 243100 111.82 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20211019 0 10.92 11.05 10.83 10.99 337600 10.99 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20211019 0 28.49 28.76 28.45 28.65 26743 28.2883 up up correct
RZLT.US Rezolute Inc 20211019 0 6.65 6.66 6.26 6.6 60200 6.6 down down correct
SABR.US Sabre Corporation 20211019 0 11.99 12.07 11.645 11.77 4176700 11.77 down down correct
SABRP.US Sabre Corporation 20211019 0 150.76 150.76 150.76 150.76 600 148.8336
SABS.US SAB Biotherapeutics Inc 20211019 0 10.57 10.64 9.9 9.95 219600 9.95 down down correct
SAFM.US Sanderson Farms Inc 20211019 0 187.25 187.98 186.29 186.5 193900 186.5 down up incorrect
SAFT.US Safety Insurance Group Inc 20211019 0 79.445 79.445 78.14 78.92 38736 78.0082 down down correct
SAGE.US Sage Therapeutics Inc 20211019 0 44.02 44.72 40.1 40.29 1788600 40.29 down up incorrect
SAIA.US Saia Inc 20211019 0 266.6 266.6 260.26 260.87 110900 260.87 down down correct
SALM.US Salem Media Group Inc 20211019 0 3.26 3.36 3.2 3.28 117800 3.28 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20211019 0 9.96 9.96 9.92 9.92 125602 9.92 down down correct
SAMG.US Silvercrest Asset Management Group Inc 20211019 0 15.68 15.91 15.53 15.68 8929 15.5178
SANA.US Sana Biotechnology Inc 20211019 0 20.44 21.14 19.86 19.96 708854 19.96 down up incorrect
SANBU.US Sanaby Health Acquisition Corp. I Unit 20211019 0 10.07 10.08 10.06 10.07 319800 10.07
SANM.US Sanmina Corporation 20211019 0 39.48 39.48 38.49 38.65 200800 38.65 down down correct
SANW.US S&W Seed Company 20211019 0 2.88 2.94 2.82 2.85 67900 2.85 down down correct
SASR.US Sandy Spring Bancorp Inc 20211019 0 47.73 47.73 47.165 47.4 111826 47.1019 down down correct
SATS.US EchoStar Corporation 20211019 0 24.97 24.99 24.45 24.97 350500 24.97
SAVA.US Cassava Sciences Inc 20211019 0 50.08 51.35 47.23 47.5 3738000 47.5 down down correct
SBAC.US SBA Communications Corporation 20211019 0 329.6 335.71 327.06 332.18 549877 331.6254 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20211019 0 35.62 35.62 34.9 35.14 214219 35.0034 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20211019 0 9.69 9.72 9.69 9.72 1600 9.72 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20211019 0 9.89 9.94 9.89 9.94 2200 9.94 up up correct
SBEAW.US SilverBox Engaged Merger Corp I 20211019 0 0.6 0.6299 0.58 0.6 51598 0.6
SBET.US Sharplink Gaming Ltd 20211019 0 4.3 4.43 4.17 4.2 1083300 4.2 down down correct
SBFG.US SB Financial Group Inc 20211019 0 18.12 18.21 18.12 18.21 4888 18.1013 up up correct
SBGI.US Sinclair Broadcast Group Inc 20211019 0 26.54 28.04 26.1 27.92 881759 27.6813 up up correct
SBLK.US Star Bulk Carriers Corp 20211019 0 23.1 24.05 22.84 22.95 1504070 21.7272 down down correct
SBNY.US Signature Bank 20211019 0 308.44 308.95 289.31 296.74 1427580 296.1778 down up incorrect
SBNYP.US Signature Bank 20211019 0 26.1 26.15 25.89 26.02 19300 25.7043 down down correct
SBRA.US Sabra Health Care REIT Inc 20211019 0 15.5213 15.5213 15.15 15.23 2812468 14.9202 down down correct
SBSI.US Southside Bancshares Inc 20211019 0 38.09 38.25 37.83 38.23 51631 37.8914 up down incorrect
SBT.US Sterling Bancorp Inc. (Southfield MI) 20211019 0 5.1 5.25 5.01 5.21 160700 5.21 up up correct
SBTX.US Silverback Therapeutics Inc 20211019 0 9.33 9.62 9.27 9.5 208100 9.5 up up correct
SBUX.US Starbucks Corporation 20211019 0 113.74 114.54 112.76 113.49 5799287 113.0027 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20211019 0 9.74 9.74 9.74 9.74 0 9.74
SCAQU.US Stratim Cloud Acquisition Corp 20211019 0 9.85 9.925 9.8 9.925 21300 9.925 up up correct
SCHL.US Scholastic Corporation 20211019 0 35.27 35.42 34.82 35.26 79607 35.1115 down up incorrect
SCHN.US Schnitzer Steel Industries Inc 20211019 0 52.58 52.95 51.58 51.83 193507 51.646 down up incorrect
SCKT.US Socket Mobile Inc 20211019 0 7.7 8.73 7.58 8.25 1335400 8.25 up down incorrect
SCLE.US Broadscale Acquisition Corp 20211019 0 9.72 9.74 9.71 9.71 42600 9.71 down down correct
SCLEU.US Broadscale Acquisition Corp 20211019 0 9.92 9.925 9.91 9.925 29600 9.925 up up correct
SCLEW.US Broadscale Acquisition Corp 20211019 0 0.78 0.8097 0.76 0.78 137974 0.78
SCOA.US Scion Tech Growth I 20211019 0 9.78 9.79 9.78 9.78 10700 9.78
SCOAU.US Scion Tech Growth I 20211019 0 10.06 10.06 10.01 10.01 6600 10.01 down down correct
SCOAW.US Scion Tech Growth I 20211019 0 0.78 0.78 0.7314 0.7505 8271 0.7505 down down correct
SCOB.US ScION Tech Growth II 20211019 0 9.74 9.76 9.7 9.7 376700 9.7 down down correct
SCOBU.US ScION Tech Growth II 20211019 0 9.98 9.98 9.98 9.98 0 9.98
SCOBW.US ScION Tech Growth II 20211019 0 0.6012 0.602 0.6012 0.602 273 0.602 up up correct
SCOR.US comScore Inc 20211019 0 3.64 3.66 3.52 3.58 290000 3.58 down down correct
SCPH.US scPharmaceuticals Inc 20211019 0 6.105 6.25 5.96 6.18 21300 6.18 up up correct
SCPL.US SciPlay Corporation 20211019 0 21.41 21.87 20.92 21 159100 21 down up incorrect
SCPS.US Scopus BioPharma Inc 20211019 0 3.89 3.94 3.82 3.91 48800 3.91 up up correct
SCR.US Score Media and Gaming Inc 20211019 0 23.81 24.39 23.68 24.38 534374 24.38 up down incorrect
SCSC.US ScanSource Inc 20211019 0 37.05 37.05 35.81 36.47 60700 36.47 down down correct
SCVL.US Shoe Carnival Inc 20211019 0 33.28 33.3 32.55 32.65 139865 32.65 down down correct
SCVX.US UN 20211019 0 10.25 10.25 10.25 10.25 0 10.25
SCWX.US SecureWorks Corp 20211019 0 19.27 19.355 18.62 19.22 83700 19.22 down down correct
SCYX.US SCYNEXIS Inc 20211019 0 5.49 5.49 5.22 5.25 138200 5.25 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20211019 0 9.8 9.81 9.8 9.8 119200 9.8
SDACU.US Sustainable Development Acquisition I Corp 20211019 0 10.11 10.11 10.06 10.06 600 10.06 down down correct
SDACW.US Sustainable Development Acquisition I Corp 20211019 0 0.66 0.66 0.63 0.64 4588 0.64 down up incorrect
SDC.US SmileDirectClub Inc 20211019 0 5.52 6.24 5.42 5.99 22884000 5.99 up up correct
SDGR.US Schrödinger Inc 20211019 0 53.62 56.35 53.62 55.71 326800 55.71 up up correct
SDH.US Global Internet of People Inc 20211019 0 2.26 2.34 2.26 2.31 7000 2.31 up up correct
SEAC.US SeaChange International Inc 20211019 0 0.98 1 0.96 0.99 672300 0.99 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20211019 0 12.35 13.16 11.11 13.09 782953 13.09 up up correct
SEATW.US Vivid Seats Inc. Warrant 20211019 0 2.68 2.83 2.56 2.65 360797 2.4802 down down correct
SECO.US Secoo Holding Limited 20211019 0 1.17 1.17 1.12 1.14 157600 1.14 down down correct
SEDG.US SolarEdge Technologies Inc 20211019 0 310 324.06 307.8 317.22 653500 317.22 up down incorrect
SEED.US Origin Agritech Limited 20211019 0 9.93 10.04 9.37 9.55 41000 9.55 down down correct
SEEL.US Seelos Therapeutics Inc 20211019 0 2.18 2.3 2.14 2.23 4327300 2.23 up up correct
SEER.US Seer Inc 20211019 0 33.1 35.28 32.7 35.22 236652 35.22 up up correct
SEIC.US SEI Investments Company 20211019 0 61.85 62.6 61.64 62.47 372480 62.0557 up up correct
SELB.US Selecta Biosciences Inc 20211019 0 4.112 4.135 4.03 4.08 643300 4.08 down down correct
SELF.US Global Self Storage Inc 20211019 0 5.26 5.38 5.2 5.34 18965 5.2762 up up correct
SENEA.US Seneca Foods Corporation 20211019 0 52.3 52.47 51.87 52.47 6900 52.47 up up correct
SENEB.US Seneca Foods Corporation 20211019 0 51.65 51.65 51.65 51.65 0 51.65
SERA.US Sera Prognostics Inc. Class A Common Stock 20211019 0 10.99 11 10.52 10.8 47700 10.8 down down correct
SESN.US Sesen Bio Inc 20211019 0 0.931 1.03 0.931 1.01 20708800 1.01 up up correct
SFBC.US Sound Financial Bancorp Inc 20211019 0 45.13 45.13 43.5 44 4281 43.822 down up incorrect
SFBS.US ServisFirst Bancshares Inc 20211019 0 78.05 80.89 77.85 79.46 161320 79.46 up up correct
SFET.US Safe 20211019 0 1.08 1.12 1.05 1.11 133100 1.11 up up correct
SFIX.US Stitch Fix Inc 20211019 0 33.37 34.07 32.672 33.88 1404600 33.88 up up correct
SFM.US Sprouts Farmers Market Inc 20211019 0 22.57 22.575 21.85 22.24 1480217 22.24 down down correct
SFNC.US Simmons First National Corporation 20211019 0 30.42 30.53 30.05 30.16 247801 29.9772 down down correct
SFST.US Southern First Bancshares Inc 20211019 0 54.58 54.61 54.32 54.49 16200 54.49 down down correct
SFT.US Shift Technologies Inc 20211019 0 6.94 6.98 6.76 6.89 1044544 6.89 down down correct
SGA.US Saga Communications Inc 20211019 0 22.345 22.5 22.23 22.5 1035 21.8929 up up correct
SGBX.US SG Blocks Inc 20211019 0 3.25 3.25 3.18 3.21 16300 3.21 down down correct
SGC.US Superior Group of Companies Inc 20211019 0 24.57 24.89 24.5 24.78 12154 24.6629 up up correct
SGEN.US Seagen Inc 20211019 0 172.54 174.48 169.65 174.19 481200 174.19 up up correct
SGH.US SMART Global Holdings Inc 20211019 0 51.48 52.63 50.68 51.94 433400 51.94 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20211019 0 22.28 23.465 21.66 23.11 126600 23.11 up up correct
SGLB.US Sigma Labs Inc 20211019 0 3.37 3.37 3.25 3.33 62500 3.33 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20211019 0 0.1791 0.1791 0.17 0.17 2388 0.17 down up incorrect
SGMA.US SigmaTron International Inc 20211019 0 9.41 9.67 9.32 9.38 135700 9.38 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20211019 0 9.71 9.71 9.46 9.6 47300 9.6 down down correct
SGMO.US Sangamo Therapeutics Inc 20211019 0 8.6 8.75 8.46 8.52 569300 8.52 down up incorrect
SGMS.US Scientific Games Corporation 20211019 0 87.04 87.21 83.29 83.46 419500 83.46 down down correct
SGOC.US SGOCO Group Ltd 20211019 0 5.88 6.53 5.84 6.24 985000 6.24 up up correct
SGRP.US SPAR Group Inc 20211019 0 1.55 1.55 1.47 1.51 79300 1.51 down down correct
SGRY.US Surgery Partners Inc 20211019 0 42.09 43.63 41.81 42.67 168100 42.67 up up correct
SGTX.US Sigilon Therapeutics Inc 20211019 0 5.69 5.95 5.63 5.78 75800 5.78 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20211019 0 9.73 9.73 9.73 9.73 100 9.73
SHACU.US SCP & CO Healthcare Acquisition Company 20211019 0 10 10.02 10 10.02 300 10.02 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20211019 0 0.598 0.6 0.5601 0.58 4481 0.58 down down correct
SHBI.US Shore Bancshares Inc 20211019 0 17.9 18.15 17.78 17.92 6845 17.8125 up up correct
SHC.US Sotera Health Company 20211019 0 26.14 26.33 25.78 25.91 530800 25.91 down down correct
SHCR.US Sharecare Inc 20211019 0 6.95 6.95 6.64 6.84 445100 6.84 down down correct
SHCRW.US Sharecare Inc 20211019 0 1.49 1.61 1.42 1.61 46400 1.61 up up correct
SHEN.US Shenandoah Telecommunications Company 20211019 0 30.89 31.08 30.66 31.06 81703 30.9809 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20211019 0 1.33 1.34 1.29 1.32 4976400 1.32 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20211019 0 0.0513 0.0564 0.048 0.05 176044 0.05 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20211019 0 0.0913 0.094 0.0882 0.0882 1235 0.0882 down down correct
SHLS.US Shoals Technologies Group Inc 20211019 0 27.95 29.32 27.63 28.35 1531900 28.35 up up correct
SHO.US PI 20211019 0 25.64 25.66 25.59 25.66 1427 25.66 up up correct
SHOO.US Steven Madden Ltd 20211019 0 43.29 43.87 42.81 43.03 746589 42.8928 down down correct
SHPW.US WT 20211019 0 0.72 0.72 0.672 0.6799 132200 0.6799 down up incorrect
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20211019 0 9.76 9.76 9.76 9.76 50700 9.76
SHQAU.US Shelter Acquisition Corporation I Units 20211019 0 9.98 10 9.965 9.99 52700 9.99 up down incorrect
SHQAW.US Shelter Acquisition Corporation I Warrants 20211019 0 0.4998 0.5002 0.4817 0.4997 69204 0.4997 down down correct
SHYF.US The Shyft Group Inc 20211019 0 35.88 36.5898 35.88 36.44 166630 36.4225 up up correct
SI.US PA 20211019 0 24.91 24.96 24.86 24.88 88104 24.5045 down down correct
SIBN.US SI 20211019 0 21.93 22.57 21.77 22.44 372200 22.44 up up correct
SIEB.US Siebert Financial Corp 20211019 0 3.1 3.19 3.07 3.09 69900 3.09 down up incorrect
SIEN.US Sientra Inc 20211019 0 5.47 5.78 5.35 5.76 1273700 5.76 up up correct
SIERU.US Sierra Lake Acquisition Corp Unit 20211019 0 9.96 9.96 9.94 9.94 19000 9.94 down down correct
SIFY.US Sify Technologies Limited 20211019 0 3.49 3.58 3.45 3.53 163800 3.53 up up correct
SIGA.US SIGA Technologies Inc 20211019 0 6.96 7.09 6.94 6.99 119300 6.99 up up correct
SIGI.US Selective Insurance Group Inc 20211019 0 78.44 79.685 76.91 77.09 144962 76.8193 down up incorrect
SIGIP.US Selective Insurance Group Inc 20211019 0 25.35 25.48 25.25 25.29 7200 24.9981 down down correct
SILC.US Silicom Ltd 20211019 0 41.3 42.15 40.75 41.68 20200 41.68 up up correct
SILK.US Silk Road Medical Inc 20211019 0 56.43 58.371 55.63 57.57 139900 57.57 up up correct
SIMO.US Silicon Motion Technology Corporation 20211019 0 68.56 69.29 68.43 69.29 107558 68.7976 up up correct
SINO.US Sino 20211019 0 2.74 2.81 2.57 2.75 490400 2.75 up up correct
SINT.US Sintx Technologies Inc 20211019 0 1.26 1.28 1.25 1.27 86000 1.27 up up correct
SIOX.US Sio Gene Therapies Inc 20211019 0 2.3 2.33 2.18 2.28 2322800 2.28 down down correct
SIRI.US Sirius XM Holdings Inc 20211019 0 6.05 6.08 6 6.02 17373270 5.9996 down down correct
SISI.US Shineco Inc 20211019 0 11.11 12.1 11.01 11.87 84878 11.87 up up correct
SITM.US SiTime Corporation 20211019 0 224.95 234.5 223.37 226.36 130300 226.36 up up correct
SIVB.US SVB Financial Group 20211019 0 698.38 701.01 692.38 699.92 275500 699.92 up up correct
SIVBP.US SVB Financial Group 20211019 0 26.94 26.94 26.57 26.68 25600 26.352 down down correct
SJ.US Scienjoy Holding Corporation 20211019 0 3.55 3.605 3.2216 3.43 183902 3.43 down down correct
SKIN.US The Beauty Health Company 20211019 0 27.15 27.52 26.73 27.21 2138900 27.21 up up correct
SKINW.US The Beauty Health Company 20211019 0 15.54 15.9 15.31 15.31 87600 15.31 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20211019 0 9.75 9.75 9.75 9.75 0 9.75
SKYAU.US Skydeck Acquisition Corp 20211019 0 9.9 9.9 9.9 9.9 1500 9.9
SKYT.US SkyWater Technology Inc 20211019 0 30.94 30.94 28.73 29.11 246434 29.11 down down correct
SKYW.US SkyWest Inc 20211019 0 49.43 49.43 47.79 47.9 180200 47.9 down down correct
SLAB.US Silicon Laboratories Inc 20211019 0 148.91 150.69 146.92 149.45 359500 149.45 up up correct
SLAC.US WT 20211019 0 0.8395 0.8396 0.801 0.803 13123 0.803 down up incorrect
SLAMU.US Slam Corp 20211019 0 9.85 9.9 9.849 9.86 2700 9.86 up up correct
SLAMW.US Slam Corp 20211019 0 0.74 0.7464 0.6648 0.6901 9397 0.6901 down down correct
SLCR.US Silver Crest Acquisition Corporation 20211019 0 9.87 9.9 9.86 9.86 295700 9.86 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20211019 0 10.22 10.22 10.18 10.18 5000 10.18 down up incorrect
SLCRW.US Silver Crest Acquisition Corporation 20211019 0 0.7 0.7 0.6603 0.67 50050 0.67 down down correct
SLDB.US Solid Biosciences Inc 20211019 0 2.15 2.19 2.13 2.17 585100 2.17 up up correct
SLGC.US Somalogic Inc 20211019 0 11.72 12 11.5 11.71 1103200 11.71 down down correct
SLGCW.US SomaLogic Inc 20211019 0 3.4699 3.4699 3.36 3.45 1585 3.45 down up incorrect
SLGG.US Super League Gaming Inc 20211019 0 3.38 3.45 3.21 3.38 346000 3.38
SLGL.US Sol 20211019 0 9.27 9.39 9.24 9.34 8900 9.34 up up correct
SLGN.US Silgan Holdings Inc 20211019 0 40.47 40.47 39.98 40.14 234607 40.0082 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20211019 0 3.1 3.43 3.1 3.34 125800 3.34 up up correct
SLM.US SLM Corporation 20211019 0 17.87 17.89 17.45 17.59 1508804 17.4821 down down correct
SLMBP.US SLM Corporation 20211019 0 60.2 60.3479 60.2 60.26 1020 59.797 up up correct
SLN.US Silence Therapeutics plc 20211019 0 21.08 21.08 21.08 21.08 500 21.08
SLNG.US Stabilis Solutions Inc 20211019 0 6.75 6.97 6.6 6.94 6200 6.94 up up correct
SLNH.US Soluna Holdings Inc 20211019 0 12.16 12.25 11.4 12.25 296100 12.25 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20211019 0 24.96 24.99 24.9 24.95 5700 24.5495 down down correct
SLNO.US Soleno Therapeutics Inc 20211019 0 0.78 0.811 0.752 0.801 408500 0.801 up up correct
SLP.US Simulations Plus Inc 20211019 0 38.88 39.9 38.85 39.4 91000 39.4 up up correct
SLRC.US SLR Investment Corp 20211019 0 19.86 19.86 19.72 19.77 71950 19.3382 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20211019 0 0.91 0.911 0.883 0.904 205500 0.904 down down correct
SLS.US SELLAS Life Sciences Group Inc 20211019 0 8.81 9.04 8.65 8.98 86400 8.98 up down incorrect
SLVRU.US SilverSPAC Inc Unit 20211019 0 9.92 9.92 9.92 9.92 200 9.92
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20211019 0 0.875 0.875 0.875 0.875 0 0.875
SMAPU.US SportsMap Tech Acquisition Corp. Units 20211019 0 10.03 10.1 10.03 10.05 6664904 10.05 up up correct
SMBC.US Southern Missouri Bancorp Inc 20211019 0 47.18 47.46 47.1001 47.3 10451 47.1472 up up correct
SMBK.US SmartFinancial Inc 20211019 0 25.81 26.49 24.21 25.75 17558 25.6924 down up incorrect
SMCI.US Super Micro Computer Inc 20211019 0 35.03 35.33 34.78 35.24 129100 35.24 up up correct
SMED.US Sharps Compliance Corp 20211019 0 8.08 8.17 7.99 8.04 73900 8.04 down down correct
SMFR.US Sema4 Holdings Corp 20211019 0 7.5 7.64 7.335 7.58 379200 7.58 up up correct
SMFRW.US Sema4 Holdings Corp 20211019 0 2.325 2.59 2.2 2.59 25917 2.59 up up correct
SMID.US Smith 20211019 0 17.58 18 17.05 17.48 18700 17.48 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20211019 0 9.7 9.7 9.7 9.7 100 9.7
SMIHU.US Summit Healthcare Acquisition Corp. Units 20211019 0 9.95 9.95 9.95 9.95 200 9.95
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20211019 0 0.58 0.59 0.58 0.59 14717 0.59 up up correct
SMIT.US Schmitt Industries Inc 20211019 0 3.92 3.95 3.7 3.87 102000 3.87 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20211019 0 137.18 138.98 130.35 136 64100 136 down down correct
SMMF.US Summit Financial Group Inc 20211019 0 25.2171 26.01 25.2171 25.7 9440 25.5261 up up correct
SMMT.US Summit Therapeutics Inc 20211019 0 5.11 5.18 5.01 5.16 113800 5.16 up up correct
SMPL.US The Simply Good Foods Company 20211019 0 35.12 35.18 34.3 34.5 192000 34.5 down down correct
SMSI.US Smith Micro Software Inc 20211019 0 5.75 5.79 5.65 5.75 296800 5.75
SMTC.US Semtech Corporation 20211019 0 77.23 78.77 76.86 78.52 176200 78.52 up up correct
SMTI.US Sanara MedTech Inc 20211019 0 32.59 35 32.59 34.9 7800 34.9 up up correct
SNAX.US Stryve Foods Inc 20211019 0 5.22 5.39 5.22 5.34 52500 5.34 up up correct
SNAXW.US Stryve Foods Inc 20211019 0 0.7395 0.75 0.73 0.74 90430 0.74 up up correct
SNBR.US Sleep Number Corporation 20211019 0 88.97 89.32 87.47 88.9 245600 88.9 down down correct
SNCE.US Science 37 Holdings Inc 20211019 0 10.75 11.74 10.75 10.94 55600 10.94 up up correct
SNCR.US Synchronoss Technologies Inc 20211019 0 2.26 2.28 2.23 2.26 70900 2.26
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20211019 0 24.25 24.3 24.05 24.175 15000 24.175 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20211019 0 31.71 32.045 30.955 31.41 1953100 31.41 down down correct
SND.US Smart Sand Inc 20211019 0 2.6 2.64 2.542 2.6 104500 2.6
SNDL.US Sundial Growers Inc 20211019 0 0.652 0.71 0.644 0.689 181994500 0.689 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20211019 0 18.19 18.725 18.19 18.26 187700 18.26 up up correct
SNES.US SenesTech Inc 20211019 0 1.52 1.55 1.483 1.55 45100 1.55 up up correct
SNEX.US StoneX Group Inc 20211019 0 69.46 69.9 68.95 69.09 11100 69.09 down down correct
SNFCA.US Security National Financial Corporation 20211019 0 8.2 8.29 8.1 8.25 73100 8.25 up up correct
SNGX.US Soligenix Inc 20211019 0 1.06 1.07 1.04 1.06 423400 1.06
SNGXW.US Soligenix Inc. Warrant 20211019 0 0.1221 0.1221 0.1221 0.1221 5000 0.1221
SNOA.US Sonoma Pharmaceuticals Inc 20211019 0 5.81 5.95 5.51 5.67 395000 5.67 down up incorrect
SNPO.US Snap One Holdings Corp. Common Stock 20211019 0 15.29 15.77 15.29 15.5 53700 15.5 up up correct
SNPS.US Synopsys Inc 20211019 0 308.31 312.02 307.25 311 513400 311 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20211019 0 11.37 11.39 10.75 10.77 179500 10.77 down up incorrect
SNRH.US Senior Connect Acquisition Corp. I 20211019 0 9.76 9.77 9.76 9.77 12747 9.77 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20211019 0 10.09 10.09 10.09 10.09 0 10.09
SNRHW.US Senior Connect Acquisition Corp. I 20211019 0 0.7 0.7 0.68 0.6999 2260 0.6999 down down correct
SNSE.US Sensei Biotherapeutics Inc 20211019 0 6.94 7.62 6.68 7.05 114300 7.05 up up correct
SNT.US Senstar Technologies Ltd. 20211019 0 4.05 4.17 4 4.15 137609 4.15 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20211019 0 2.25 2.65 2.22 2.47 1161700 2.47 up up correct
SNY.US Sanofi 20211019 0 47.35 48.22 47.32 48.06 1552500 48.06 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20211019 0 21.04 21.08 20.185 20.22 26292200 20.22 down down correct
SOFIW.US SoFi Technologies Inc. Warrants 20211019 0 9.4 9.588 8.78 8.84 323700 8.84 down down correct
SOHO.US Sotherly Hotels Inc 20211019 0 2.46 2.5 2.44 2.45 40400 2.45 down down correct
SOHOB.US Sotherly Hotels Inc 20211019 0 13.72 14.25 13.701 14.25 5500 14.25 up up correct
SOHON.US Sotherly Hotels Inc 20211019 0 14.148 14.635 14 14.445 3300 14.445 up up correct
SOHOO.US Sotherly Hotels Inc 20211019 0 13.73 14.243 13.73 14.15 8600 14.15 up up correct
SOHU.US Sohu.com Limited 20211019 0 21.99 22.17 21.78 22.04 175000 22.04 up up correct
SOLO.US Electrameccanica Vehicles Corp 20211019 0 3.45 3.47 3.35 3.43 1781700 3.43 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20211019 0 1.04 1.1 1.01 1.05 108429 1.05 up down incorrect
SOLY.US Soliton Inc 20211019 0 20.44 20.45 20.23 20.25 92600 20.25 down up incorrect
SONM.US Sonim Technologies Inc 20211019 0 2 2.085 1.95 2 1876800 2
SONN.US Sonnet BioTherapeutics Holdings Inc 20211019 0 0.64 0.65 0.62 0.63 2549500 0.63 down down correct
SONO.US Sonos Inc 20211019 0 32.6 32.81 32.04 32.18 1435400 32.18 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20211019 0 15.99 17.12 15.521 16.55 25600 16.55 up down incorrect
SOTK.US Sono 20211019 0 5.72 5.72 5.37 5.45 70500 5.45 down down correct
SOVO.US Sovos Brands Inc. Common Stock 20211019 0 14.81 14.99 14.38 14.92 328300 14.92 up up correct
SP.US SP Plus Corporation 20211019 0 29.26 29.43 28.68 29.35 91400 29.35 up up correct
SPCB.US SuperCom Ltd 20211019 0 0.89 0.91 0.83 0.91 148800 0.91 up up correct
SPFI.US South Plains Financial Inc 20211019 0 24.47 24.5 24.326 24.5 10500 24.4167 up up correct
SPI.US SPI Energy Co. Ltd 20211019 0 4.91 5.25 4.9 5.18 342800 5.18 up up correct
SPKAR.US SPK Acquisition Corp. Right 20211019 0 0.31 0.31 0.31 0.31 800 0.31
SPKAU.US SPK Acquisition Corp Unit 20211019 0 10.15 10.175 10.15 10.175 800 10.175 up up correct
SPKB.US Silver Spike Acquisition Corp II 20211019 0 9.72 9.77 9.72 9.76 4200 9.76 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20211019 0 9.97 10 9.96 10 3400 10 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20211019 0 0.997 1.04 0.995 1.04 4350 1.04 up up correct
SPKE.US Spark Energy Inc 20211019 0 26.3536 26.3642 26.35 26.3642 1599 26.3642 up up correct
SPLK.US Splunk Inc 20211019 0 163.93 168.69 163.67 165.59 1770900 165.59 up up correct
SPNE.US SeaSpine Holdings Corporation 20211019 0 14.77 15.18 14.77 15.12 202400 15.12 up down incorrect
SPNS.US Sapiens International Corporation N.V 20211019 0 33.48 33.8 33.05 33.76 94700 33.76 up up correct
SPOK.US Spok Holdings Inc 20211019 0 10.01 10.07 9.95 10.03 80380 9.9112 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20211019 0 2.01 2.06 2.01 2.05 1528800 2.05 up up correct
SPRB.US Spruce Biosciences Inc 20211019 0 4.53 4.682 4.44 4.5 245100 4.5 down down correct
SPRO.US Spero Therapeutics Inc 20211019 0 17 17.412 16.99 17.14 43500 17.14 up up correct
SPSC.US SPS Commerce Inc 20211019 0 164.96 166.48 163.15 165.75 100800 165.75 up up correct
SPT.US Sprout Social Inc 20211019 0 132.33 135.33 130.54 131.86 258200 131.86 down down correct
SPTK.US SportsTek Acquisition Corp 20211019 0 9.67 9.71 9.67 9.7 275200 9.7 up up correct
SPTKU.US SportsTek Acquisition Corp 20211019 0 10 10 10 10 5200 10
SPTKW.US SportsTek Acquisition Corp 20211019 0 0.65 0.68 0.6351 0.68 15383 0.68 up up correct
SPTN.US SpartanNash Company 20211019 0 22.82 22.83 22.23 22.71 195871 22.5221 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20211019 0 17.86 17.88 17.79 17.81 462300 17.81 down down correct
SPWR.US SunPower Corporation 20211019 0 27.73 30.6 27.38 29.57 7356600 29.57 up up correct
SQBG.US Sequential Brands Group Inc 20211019 0 1.09 1.25 1.09 1.25 7670 1.25 up up correct
SQBGQ.US Sequential Brands Group Inc 20211019 0 1.09 1.25 1.09 1.25 7700 1.25 up up correct
SQFT.US Presidio Property Trust Inc 20211019 0 3.82 3.83 3.77 3.83 53300 3.7273 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20211019 0 25.04 25.073 24.92 24.99 13900 24.3695 down down correct
SQL.US SeqLL Inc. Common stock 20211019 0 3.55 3.58 3.428 3.46 173500 3.46 down down correct
SQLLW.US SeqLL Inc. Warrant 20211019 0 1.0101 1.0399 1.0101 1.0399 1800 1.0399 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20211019 0 23.5 23.99 22.26 22.39 320600 22.39 down down correct
SRAX.US SRAX Inc 20211019 0 5.94 5.959 5.7 5.83 193200 5.83 down up incorrect
SRCE.US 1st Source Corporation 20211019 0 47.72 47.82 47.15 47.82 30156 47.513 up up correct
SRCL.US Stericycle Inc 20211019 0 68.74 69.11 68.5 69.01 123800 69.01 up up correct
SRDX.US Surmodics Inc 20211019 0 56.67 56.67 54.4875 55.36 22228 55.36 down down correct
SREV.US ServiceSource International Inc 20211019 0 1.31 1.32 1.3 1.3 250000 1.3 down down correct
SRGA.US Surgalign Holdings Inc 20211019 0 1.03 1.04 1.02 1.04 781900 1.04 up up correct
SRNE.US Sorrento Therapeutics Inc 20211019 0 6.74 6.8 6.69 6.74 3388900 6.74
SRPT.US Sarepta Therapeutics Inc 20211019 0 81.09 82.59 80.05 80.44 974200 80.44 down down correct
SRRA.US Sierra Oncology Inc 20211019 0 20.95 21.02 20.32 20.61 24300 20.61 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20211019 0 37.61 37.61 37.61 37.61 0 37.61
SRRK.US Scholar Rock Holding Corporation 20211019 0 26.71 27.07 26.188 26.5 73400 26.5 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20211019 0 9.82 9.82 9.82 9.82 4200 9.82
SRSAU.US Sarissa Capital Acquisition Corp 20211019 0 10.1 10.1 10.1 10.1 500 10.1
SRSAW.US Sarissa Capital Acquisition Corp 20211019 0 0.95 1.17 0.95 1.17 7300 1.17 up up correct
SRTS.US Sensus Healthcare Inc 20211019 0 3.971 4.06 3.87 3.99 38600 3.99 up up correct
SRZN.US Surrozen Inc. Common Stock 20211019 0 6.18 6.5 5.65 6 45900 6 down down correct
SRZNW.US Surrozen Inc. Warrant 20211019 0 1.26 1.27 1.07 1.07 69 1.07 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20211019 0 9.79 9.79 9.79 9.79 0 9.79
SSAAU.US Science Strategic Acquisition Corp. Alpha 20211019 0 9.92 9.92 9.92 9.92 10000 9.92
SSAAW.US Science Strategic Acquisition Corp. Alpha 20211019 0 0.7 0.7 0.7 0.7 19 0.7
SSB.US South State Corporation 20211019 0 76.62 77.75 76.5 77.55 190472 77.0925 up up correct
SSBI.US Summit State Bank 20211019 0 19.17 19.3797 19 19.01 8271 17.16 down up incorrect
SSBK.US Southern States Bancshares Inc. Common Stock 20211019 0 19.039 19.15 19.039 19.15 2000 19.0624 up up correct
SSKN.US STRATA Skin Sciences Inc 20211019 0 1.87 1.91 1.83 1.9 124700 1.9 up up correct
SSNC.US SS&C Technologies Holdings Inc 20211019 0 73.22 73.74 72.99 73.41 814748 73.2229 up up correct
SSNT.US SilverSun Technologies Inc 20211019 0 5.66 5.74 5.64 5.64 15100 5.64 down down correct
SSP.US The E.W. Scripps Company 20211019 0 17.96 18.22 17.77 18.17 129100 18.17 up up correct
SSRM.US SSR Mining Inc 20211019 0 16.14 16.23 15.74 15.88 874264 15.837 down down correct
SSSS.US SuRo Capital Corp 20211019 0 13.55 13.61 13.1071 13.2 240226 10.8444 down up incorrect
SSTI.US ShotSpotter Inc 20211019 0 37.18 38.04 37.13 37.63 15000 37.63 up up correct
SSYS.US Stratasys Ltd 20211019 0 27.54 30.13 27.54 30.04 1289000 30.04 up up correct
STAA.US STAAR Surgical Company 20211019 0 119.67 126.57 117.18 124.62 505100 124.62 up up correct
STAB.US Statera Biopharma Inc 20211019 0 3.07 3.52 3.05 3.44 328500 3.44 up up correct
STAF.US Staffing 360 Solutions Inc 20211019 0 1.88 1.89 1.8 1.86 167900 1.86 down up incorrect
STBA.US S&T Bancorp Inc 20211019 0 30.35 30.57 30.06 30.55 91107 30.2668 up up correct
STCN.US Steel Connect Inc 20211019 0 2.01 2.08 2 2.04 63200 2.04 up up correct
STEP.US StepStone Group Inc 20211019 0 43.31 43.49 42.63 43.34 164200 43.1841 up up correct
STER.US Sterling Check Corp. Common Stock 20211019 0 26.44 26.58 26.26 26.4 230100 26.4 down down correct
STFC.US State Auto Financial Corporation 20211019 0 51.24 51.32 51.16 51.16 26324 51.0607 down down correct
STGW.US MDC Partners Inc 20211019 0 8.35 8.35 8.11 8.2 320100 8.2 down down correct
STIM.US Neuronetics Inc 20211019 0 4.98 5.23 4.976 5.23 357700 5.23 up up correct
STKL.US SunOpta Inc 20211019 0 8.21 8.21 7.83 7.85 1613900 7.85 down down correct
STKS.US The ONE Group Hospitality Inc 20211019 0 14.21 14.21 13.149 13.35 216300 13.35 down down correct
STLD.US Steel Dynamics Inc 20211019 0 62.37 64.55 60.73 63.5 4485985 63.2353 up down incorrect
STND.US Standard AVB Financial Corp 20211019 0 0.4 0.44 0.39 0.395 579683 0.395 down down correct
STNE.US StoneCo Ltd 20211019 0 37.16 37.75 36.16 37.54 2898900 37.54 up up correct
STOK.US Stoke Therapeutics Inc 20211019 0 22.04 23.55 22.04 23.15 173400 23.15 up up correct
STRA.US Strategic Education Inc 20211019 0 70.08 71.03 69.74 71.03 131697 71.03 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20211019 0 6.38 6.6 6.21 6.3 116300 6.3 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20211019 0 0.7705 0.8396 0.7703 0.7929 112258 0.7929 up up correct
STRL.US Sterling Construction Company Inc 20211019 0 22.75 22.86 22.51 22.78 87900 22.78 up up correct
STRM.US Streamline Health Solutions Inc 20211019 0 1.7 1.73 1.63 1.64 74100 1.64 down down correct
STRO.US Sutro Biopharma Inc 20211019 0 18.8 19.12 18.61 18.86 140000 18.86 up up correct
STRR.US Star Equity Holdings Inc 20211019 0 2.52 2.59 2.48 2.52 118800 2.52
STRRP.US Star Equity Holdings Inc 20211019 0 10.01 10.1 9.97 10.1 2000 8.5097 up up correct
STRS.US Stratus Properties Inc 20211019 0 31.09 31.47 30.53 31.01 79200 31.01 down down correct
STRT.US Strattec Security Corporation 20211019 0 39.66 40.66 39.42 40.13 5900 40.13 up down incorrect
STSA.US Satsuma Pharmaceuticals Inc 20211019 0 5 5.15 4.995 5.13 198769 5.13 up up correct
STTK.US Shattuck Labs Inc 20211019 0 19.21 19.84 18.98 19.77 255800 19.77 up up correct
STX.US Seagate Technology Holdings plc 20211019 0 81.25 81.51 79.84 81.12 2425549 80.5799 down up incorrect
STXB.US Spirit of Texas Bancshares Inc 20211019 0 23.94 24.479 23.8 24.09 32152 23.9862 up up correct
SUMO.US Sumo Logic Inc 20211019 0 17.39 17.6 17.05 17.5 620900 17.5 up up correct
SUMR.US Summer Infant Inc 20211019 0 8.22 8.49 8.01 8.25 8200 8.25 up down incorrect
SUNS.US SLR Senior Investment Corp 20211019 0 16.1 16.15 16.07 16.11 53412 15.796 up up correct
SUNW.US Sunworks Inc 20211019 0 6.71 7.219 6.54 6.91 2482100 6.91 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20211019 0 30.68 30.74 29.59 29.66 423100 29.66 down down correct
SURF.US Surface Oncology Inc 20211019 0 7.51 7.81 7.441 7.65 456400 7.65 up down incorrect
SURG.US SurgePays Inc. Common Stock 20211019 0 0.115 0.1175 0.1056 0.114 233802 5.7 down down correct
SV.US Spring Valley Acquisition Corp 20211019 0 9.92 9.95 9.91 9.95 156700 9.95 up up correct
SVA.US Sinovac Biotech Ltd 20211019 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20211019 0 12.79 13.1 12.7 12.7 4100 12.7 down down correct
SVC.US Service Properties Trust 20211019 0 11.46 11.47 11.18 11.19 779600 11.19 down down correct
SVFA.US SVF Investment Corp 20211019 0 9.79 9.8 9.77 9.79 443114 9.79
SVFAU.US SVF Investment Corp 20211019 0 10 10.05 9.988 10.05 30500 10.05 up up correct
SVFAW.US SVF Investment Corp 20211019 0 1.21 1.24 1.15 1.22 135559 1.22 up up correct
SVFB.US SVF Investment Corp. 2 20211019 0 9.8 9.83 9.79 9.83 67900 9.83 up down incorrect
SVFC.US SVF Investment Corp. 3 20211019 0 9.91 9.95 9.85 9.95 139400 9.95 up down incorrect
SVFD.US Save Foods Inc 20211019 0 6.5 7.15 6.35 6.35 11600 6.35 down down correct
SVOK.US Seven Oaks Acquisition Corp 20211019 0 9.93 9.94 9.93 9.93 53200 9.93
SVOKU.US Seven Oaks Acquisition Corp 20211019 0 10.33 10.35 10.33 10.343 800 10.343 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20211019 0 0.8598 0.87 0.8201 0.84 11319 0.84 down down correct
SVRA.US Savara Inc 20211019 0 1.24 1.28 1.23 1.26 290100 1.26 up up correct
SVSVU.US Spring Valley Acquisition Corp 20211019 0 10.14 10.17 10.14 10.17 1100 10.17 up up correct
SVSVW.US Spring Valley Acquisition Corp 20211019 0 0.5003 0.5197 0.5 0.5139 61653 0.5139 up down incorrect
SVVC.US Firsthand Technology Value Fund Inc 20211019 0 4.57 4.62 4.44 4.44 7500 4.44 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20211019 0 9.85 9.85 9.85 9.85 1039 9.85
SWAGU.US Software Acquisition Group Inc. III Unit 20211019 0 10.09 10.09 10.09 10.09 0 10.09
SWAGW.US Software Acquisition Group Inc. III Warrant 20211019 0 0.5192 0.5192 0.5172 0.5172 10397 0.5172 down down correct
SWAV.US ShockWave Medical Inc 20211019 0 199.68 205.12 198.34 198.93 133300 198.93 down down correct
SWBI.US Smith & Wesson Brands Inc 20211019 0 21.64 21.7 21.17 21.7 480000 21.6032 up up correct
SWET.US Athlon Acquisition Corp 20211019 0 9.735 9.735 9.735 9.735 16 9.735
SWETU.US Athlon Acquisition Corp 20211019 0 10.04 10.04 10.04 10.04 200 10.04
SWETW.US Athlon Acquisition Corp 20211019 0 0.7 0.7 0.6709 0.69 2600 0.69 down up incorrect
SWIM.US Latham Group Inc 20211019 0 14.11 14.11 13.21 13.55 357000 13.55 down down correct
SWIR.US Sierra Wireless Inc 20211019 0 16.2 16.33 16.02 16.29 59200 16.29 up up correct
SWKH.US SWK Holdings Corporation 20211019 0 19.17 19.44 18.85 19.28 10300 19.28 up down incorrect
SWKS.US Skyworks Solutions Inc 20211019 0 162.22 165.62 161.5 164.75 1814646 164.1759 up up correct
SWSS.US Springwater Special Situations Corp. Common stock 20211019 0 9.8 9.8 9.8 9.8 17100 9.8
SWSSU.US Springwater Special Situations Corp Unit 20211019 0 10.03 10.04 10.02 10.02 20030 10.02 down up incorrect
SWSSW.US Springwater Special Situations Corp. Warrant 20211019 0 0.4755 0.515 0.46 0.4745 9457 0.4745 down down correct
SWTX.US SpringWorks Therapeutics Inc 20211019 0 59.07 60.22 57.93 58.36 118400 58.36 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20211019 0 1.01 1.02 0.96 0.971 350400 0.971 down down correct
SY.US So 20211019 0 4.35 4.47 4.29 4.42 245200 4.42 up up correct
SYBT.US Stock Yards Bancorp Inc 20211019 0 62.49 63.09 62.24 62.66 39351 62.3782 up up correct
SYBX.US Synlogic Inc 20211019 0 2.59 2.667 2.57 2.59 197700 2.59
SYNA.US Synaptics Incorporated 20211019 0 175.36 177.65 174.34 176.2 136400 176.2 up up correct
SYNC.US Synacor Inc 20211019 0 171.6 177 170.4 176 566347 176 up up correct
SYNH.US Syneos Health Inc 20211019 0 87.74 88.51 87.47 87.5 631300 87.5 down down correct
SYNL.US Synalloy Corporation 20211019 0 10.75 11 10.55 10.78 7100 10.78 up up correct
SYPR.US Sypris Solutions Inc 20211019 0 4.06 4.2 3.97 4.1 116000 4.1 up up correct
SYRS.US Syros Pharmaceuticals Inc 20211019 0 4.41 4.5 4.31 4.33 273700 4.33 down down correct
SYTA.US Siyata Mobile Inc 20211019 0 2.98 2.98 2.77 2.8 439145 2.8 down down correct
SYTAW.US Siyata Mobile Inc 20211019 0 0.611 0.645 0.5101 0.5103 162278 0.5103 down down correct
TA.US TravelCenters of America Inc 20211019 0 54.93 55.69 53.47 54.57 95400 54.57 down down correct
TACO.US Del Taco Restaurants Inc 20211019 0 8.66 8.8 8.63 8.69 231929 8.6491 up up correct
TACT.US TransAct Technologies Incorporated 20211019 0 13.89 14.85 13.89 14.12 6900 14.12 up up correct
TAIT.US Taitron Components Incorporated 20211019 0 4.05 4.14 4.01 4.04 15715 4.0004 down down correct
TAKMX.US TAKMX 20211019 0 9.07 9.07 9.07 9.07 0 9.07
TALK.US Talkspace Inc 20211019 0 3.63 3.69 3.58 3.65 466200 3.65 up up correct
TALKW.US Talkspace Inc 20211019 0 0.6999 0.7 0.64 0.7 85560 0.7 up down incorrect
TALS.US Talaris Therapeutics Inc 20211019 0 15.71 15.78 15.12 15.61 10500 15.61 down down correct
TANH.US Tantech Holdings Ltd 20211019 0 0.694 0.71 0.65 0.662 394400 0.662 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20211019 0 26.27 26.27 26.0664 26.11 5725 25.598 down down correct
TANNL.US TravelCenters of America LLC SR NT 20211019 0 26.6 26.6 26.6 26.6 54 26.1052
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20211019 0 26.1114 26.2 26.105 26.1179 1416 25.6187 up up correct
TAOP.US Taoping Inc 20211019 0 2.89 2.96 2.8 2.92 57300 2.92 up up correct
TARA.US Protara Therapeutics Inc 20211019 0 6.65 7.16 6.54 7.11 226500 7.11 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20211019 0 28.77 29.27 27.63 28.86 18300 28.86 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20211019 0 68.1 69.8 63.35 67.51 2295700 67.51 down down correct
TAST.US Carrols Restaurant Group Inc 20211019 0 3.73 3.78 3.72 3.77 182300 3.77 up down incorrect
TATT.US TAT Technologies Ltd 20211019 0 6.48 6.72 6.37 6.62 36700 6.62 up up correct
TAYD.US Taylor Devices Inc 20211019 0 11.53 11.79 11.53 11.79 1000 11.79 up up correct
TBBK.US The Bancorp Inc 20211019 0 29.85 29.92 29.48 29.89 332000 29.89 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20211019 0 9.75 9.76 9.75 9.76 13400 9.76 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20211019 0 9.9 9.9 9.9 9.9 12400 9.9
TBCPW.US Thunder Bridge Capital Partners III Inc 20211019 0 0.85 0.85 0.8001 0.8001 1581 0.8001 down down correct
TBK.US Triumph Bancorp Inc 20211019 0 109.39 110.06 108.22 109.75 57300 109.75 up up correct
TBKCP.US Triumph Bancorp Inc 20211019 0 28 28 28 28 400 27.5532
TBLA.US Taboola.com Ltd. Ordinary Shares 20211019 0 8.99 9.29 8.99 9.22 382800 9.22 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20211019 0 1.85 1.97 1.85 1.95 7101 1.95 up down incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20211019 0 19.995 20.22 19.995 20.14 44976 19.9209 up up correct
TBLT.US ToughBuilt Industries Inc 20211019 0 0.56 0.563 0.521 0.556 13801700 0.556 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20211019 0 0.195 0.198 0.175 0.175 33500 0.175 down down correct
TBNK.US Territorial Bancorp Inc 20211019 0 24.9 25.0141 24.81 24.93 9738 24.6168 up down incorrect
TBPH.US Theravance Biopharma Inc 20211019 0 7.64 8.055 7.54 7.86 364500 7.86 up down incorrect
TBSA.US TB SA Acquisition Corp 20211019 0 9.76 9.76 9.76 9.76 0 9.76
TBSAU.US TB SA Acquisition Corp 20211019 0 9.89 9.89 9.89 9.89 0 9.89
TBSAW.US TB SA Acquisition Corp 20211019 0 0.5801 0.6 0.5743 0.5743 1398 0.5743 down down correct
TC.US TuanChe ADR 20211019 0 2.12 2.176 2.11 2.13 11302 2.13 up down incorrect
TCAC.US Tuatara Capital Acquisition Corporation 20211019 0 9.71 9.71 9.71 9.71 200 9.71
TCACU.US Tuatara Capital Acquisition Corporation 20211019 0 10.02 10.02 10.02 10.02 500 10.02
TCACW.US Tuatara Capital Acquisition Corporation 20211019 0 0.5899 0.5998 0.585 0.5893 1703 0.5893 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20211019 0 13.8857 13.89 13.78 13.78 788 13.78 down down correct
TCBI.US Texas Capital Bancshares Inc 20211019 0 61.19 61.5 60.13 61.49 289400 61.49 up up correct
TCBIO.US Texas Capital Bancshares Inc 20211019 0 26.7 26.71 26.41 26.55 9900 26.1898 down down correct
TCBK.US TriCo Bancshares 20211019 0 43.52 43.52 42.755 43.23 47925 42.9758 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20211019 0 15.44 15.467 15.27 15.365 4300 15.365 down down correct
TCCO.US Technical Communications Corporation 20211019 0 2.6 2.68 2.5 2.5 4400 2.5 down down correct
TCDA.US Tricida Inc 20211019 0 4.56 4.56 4.39 4.43 108900 4.43 down down correct
TCFC.US The Community Financial Corporation 20211019 0 37.59 37.59 36.54 36.54 7200 36.54 down down correct
TCMD.US Tactile Systems Technology Inc 20211019 0 34.42 36.9 34.12 36.21 1619800 36.21 up up correct
TCOM.US Trip.com Group Limited 20211019 0 31.21 31.37 30.48 31.28 4800185 31.28 up up correct
TCON.US TRACON Pharmaceuticals Inc 20211019 0 3.78 3.92 3.71 3.88 99300 3.88 up up correct
TCPC.US BlackRock TCP Capital Corp 20211019 0 14.16 14.3 14.1366 14.26 127900 13.9504 up up correct
TCRR.US TCR2 Therapeutics Inc 20211019 0 7.94 7.94 7.75 7.88 604400 7.88 down down correct
TCRX.US Tscan Therapeutics Inc 20211019 0 6.66 7.25 6.6 7.25 31900 7.25 up up correct
TCVA.US TCV Acquisition Corp 20211019 0 9.802 9.85 9.8 9.81 2700 9.81 up down incorrect
TCX.US Tucows Inc 20211019 0 81.45 82.76 80.48 80.81 19662 80.81 down down correct
TDAC.US Trident Acquisitions Corp 20211019 0 12.01 12.31 11.75 11.96 125800 11.96 down down correct
TDACU.US Trident Acquisitions Corp 20211019 0 13.03 13.03 13.03 13.03 0 13.03
TDACW.US Trident Acquisitions Corp. Warrant 20211019 0 2.2 2.25 2.06 2.14 281466 2.14 down down correct
TDS.US PV 20211019 0 26.04 26.13 25.91 26.01 110958 26.01 down down correct
TDUP.US ThredUp Inc 20211019 0 19.71 20.69 19.29 20.69 413700 20.69 up up correct
TEAM.US Atlassian Corporation Plc 20211019 0 415 415.6 405.335 410.46 678252 410.46 down down correct
TECH.US Bio 20211019 0 499.49 507.48 498.76 499.62 95258 499.3016 up up correct
TECTP.US Tectonic Financial Inc 20211019 0 10.56 10.56 10.56 10.56 300 10.3371
TEDU.US Tarena International Inc 20211019 0 1.05 1.07 1.01 1.06 35041 5.3 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20211019 0 9.76 9.76 9.76 9.76 1100 9.76
TEKKU.US Tekkorp Digital Acquisition Corp 20211019 0 10.16 10.16 10.16 10.16 0 10.16
TEKKW.US Tekkorp Digital Acquisition Corp 20211019 0 0.87 0.87 0.811 0.87 6100 0.87
TELA.US TELA Bio Inc 20211019 0 12.926 12.926 12.35 12.5 17200 12.5 down down correct
TELL.US Tellurian Inc 20211019 0 3.75 3.75 3.58 3.67 8531700 3.67 down down correct
TENB.US Tenable Holdings Inc 20211019 0 51.58 51.8 50.83 51.17 336600 51.17 down down correct
TENX.US Tenax Therapeutics Inc 20211019 0 1.71 1.71 1.615 1.67 44300 1.67 down down correct
TER.US Teradyne Inc 20211019 0 116.32 117.14 115.7 116.72 1107214 116.6419 up up correct
TERN.US Terns Pharmaceuticals Inc 20211019 0 9.81 10.08 9.81 10.08 9258 10.08 up up correct
TESS.US TESSCO Technologies Incorporated 20211019 0 5.27 5.36 5.16 5.24 24000 5.24 down up incorrect
TETC.US Tech and Energy Transition Corporation 20211019 0 9.76 9.76 9.76 9.76 1500 9.76
TETCU.US Tech and Energy Transition Corporation 20211019 0 9.95 9.95 9.94 9.94 3400 9.94 down down correct
TETCW.US Tech and Energy Transition Corporation 20211019 0 0.62 0.62 0.62 0.62 692 0.62
TFC.US PR 20211019 0 26.77 26.81 26.4849 26.6 109976 26.3042 down down correct
TFFP.US TFF Pharmaceuticals Inc 20211019 0 7.75 8.17 7.69 7.98 111300 7.98 up up correct
TFSL.US TFS Financial Corporation 20211019 0 19.98 20.08 19.78 19.81 138148 19.5125 down down correct
TGA.US TransGlobe Energy Corporation 20211019 0 2.57 2.61 2.43 2.51 693800 2.51 down down correct
TGH.US PB 20211019 0 25.83 25.9 25.77 25.88 23195 25.88 up up correct
TGLS.US Tecnoglass Inc 20211019 0 26.17 26.67 25.44 26.18 268471 26.1158 up up correct
TGTX.US TG Therapeutics Inc 20211019 0 33.01 33.47 31.72 31.88 793600 31.88 down down correct
TH.US Target Hospitality Corp 20211019 0 3.68 3.79 3.6 3.67 36200 3.67 down up incorrect
THCA.US Tuscan Holdings Corp. II 20211019 0 10.12 10.12 10.12 10.12 3400 10.12
THCAU.US Tuscan Holdings Corp. II 20211019 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20211019 0 0.5755 0.6 0.57 0.57 2062 0.57 down up incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20211019 0 9.73 9.75 9.65 9.75 205100 9.75 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20211019 0 9.95 9.95 9.89 9.89 6000 9.89 down down correct
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20211019 0 0.9952 0.9952 0.9305 0.9305 825 0.9305 down down correct
THFF.US First Financial Corporation 20211019 0 41.95 42.24 41.8 42.14 32700 42.14 up up correct
THMA.US Thimble Point Acquisition Corp 20211019 0 9.94 9.95 9.94 9.94 51400 9.94
THMAU.US Thimble Point Acquisition Corp 20211019 0 10.21 10.21 10.21 10.21 0 10.21
THMAW.US Thimble Point Acquisition Corp 20211019 0 0.8651 0.8751 0.8651 0.8751 2176 0.8751 up up correct
THMO.US ThermoGenesis Holdings Inc 20211019 0 1.79 1.81 1.77 1.81 28300 1.81 up up correct
THRM.US Gentherm Incorporated 20211019 0 85.91 86.15 84.5 85.08 60700 85.08 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20211019 0 7.76 8.25 7.63 8.25 131700 8.25 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20211019 0 15.99 16.355 15.7 16 103853 16 up up correct
THRY.US Thryv Holdings Inc 20211019 0 29.755 31.05 29.68 30.79 122700 30.79 up up correct
THTX.US Theratechnologies Inc 20211019 0 3.5 3.6 3.49 3.53 143300 3.53 up up correct
THWWW.US Target Hospitality Corp 20211019 0 0.4774 0.4901 0.41 0.41 21957 0.41 down down correct
TIG.US Trean Insurance Group Inc 20211019 0 10.37 10.54 10.3 10.37 12634 10.37
TIGO.US Millicom International Cellular S.A 20211019 0 36.95 37.25 36.87 36.99 16400 36.99 up up correct
TIGR.US UP Fintech Holding Limited 20211019 0 8 8.54 7.98 8.42 13430800 8.42 up up correct
TIL.US Instil Bio Inc 20211019 0 18.03 18.61 17.6 18.11 121636 18.11 up up correct
TILE.US Interface Inc 20211019 0 15.08 15.1 14.8 15.02 151849 15.0092 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20211019 0 9.7 9.72 9.69 9.72 9700 9.72 up up correct
TIOAU.US Tio Tech A 20211019 0 9.93 9.95 9.85 9.85 526000 9.85 down up incorrect
TIOAW.US Tio Tech A Warrants 20211019 0 0.75 0.84 0.73 0.75 4196 0.75
TIPLX.US Total Income + Real Estate Fund Class L 20211019 0 31.83 31.83 31.83 31.83 0 31.83
TIPPX.US Total Income + Real Estate Fund CL C 20211019 0 30.43 30.43 30.43 30.43 0 30.43
TIPRX.US Totl In Rl Est A 20211019 0 32.18 32.18 32.18 32.18 0 32.18
TIPT.US Tiptree Inc 20211019 0 16.1 16.227 15.24 15.6 188056 15.5584 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20211019 0 32.86 32.86 32.86 32.86 0 32.86
TIRX.US Tian Ruixiang Holdings Ltd 20211019 0 3.3 3.5 3.194 3.4 95800 3.4 up up correct
TITN.US Titan Machinery Inc 20211019 0 27.5 27.5 26.8 27.16 80000 27.16 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20211019 0 21.68 24.49 20.81 23.71 98100 23.71 up up correct
TLF.US Tandy Leather Factory Inc 20211019 0 21.5 21.6 21.5 21.6 3907 21.6 up up correct
TLGT.US Teligent Inc 20211019 0 0.31 0.31 0.02 0.089 9725821 0.089 down down correct
TLGTQ.US Teligent Inc 20211019 0 0.31 0.31 0.02 0.089 9725821 0.089 down down correct
TLIS.US Talis Biomedical Corporation 20211019 0 5.63 5.83 5.55 5.6 131100 5.6 down down correct
TLMD.US SOC Telemed Inc 20211019 0 2 2.04 1.96 2.02 177700 2.02 up down incorrect
TLMDW.US SOC Telemed Inc 20211019 0 0.32 0.32 0.2801 0.29 18821 0.29 down up incorrect
TLRY.US Tilray Inc 20211019 0 10.17 11.83 10.03 11.66 68798000 11.66 up up correct
TLS.US Telos Corporation 20211019 0 27.94 28 27.04 27.04 433800 27.04 down down correct
TLSA.US Tiziana Life Sciences PLC 20211019 0 1.52 1.53 1.47 1.47 79300 1.47 down up incorrect
TMC.US TMC the metals company Inc 20211019 0 3.85 3.91 3.67 3.82 3035100 3.82 down down correct
TMCI.US Treace Medical Concepts Inc 20211019 0 24.8 25.67 24.2 25.39 140700 25.39 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20211019 0 0.76 0.76 0.66 0.67 65100 0.67 down down correct
TMDI.US Titan Medical Inc 20211019 0 1.48 1.5 1.47 1.49 193800 1.49 up up correct
TMDX.US TransMedics Group Inc 20211019 0 26.58 27.835 26.36 27.07 157800 27.07 up up correct
TMKR.US Tastemaker Acquisition Corp 20211019 0 9.84 9.84 9.79 9.83 29800 9.83 down down correct
TMKRU.US Tastemaker Acquisition Corp 20211019 0 10.082 10.12 10.082 10.1 2600 10.1 up up correct
TMKRW.US Tastemaker Acquisition Corp 20211019 0 0.5803 0.5998 0.5803 0.5902 51672 0.5902 up up correct
TMPM.US Turmeric Acquisition Corp 20211019 0 9.77 9.77 9.77 9.77 0 9.77
TMPMU.US Turmeric Acquisition Corp 20211019 0 10.2 10.2 10.2 10.2 0 10.2
TMTS.US Spartacus Acquisition Corporation 20211019 0 10.14 10.15 10.12 10.13 64300 10.13 down down correct
TMTSU.US Spartacus Acquisition Corporation 20211019 0 10.85 10.85 10.85 10.85 0 10.85
TMTSW.US Spartacus Acquisition Corporation 20211019 0 1.525 1.55 1.525 1.55 1368 1.55 up up correct
TMUS.US T 20211019 0 117.61 118.65 116.82 118.56 3426500 118.56 up up correct
TNDM.US Tandem Diabetes Care Inc 20211019 0 123.27 127.99 122.5 127.06 393400 127.06 up up correct
TNGX.US Bctg Acquisition Corp 20211019 0 13.22 13.56 12.67 12.79 54700 12.79 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20211019 0 7.62 7.62 7.62 7.62 0 7.62
TNXP.US Tonix Pharmaceuticals Holding Corp 20211019 0 0.6 0.61 0.58 0.6 10883000 0.6
TNYA.US Tenaya Therapeutics Inc. Common Stock 20211019 0 20.98 21.32 19.42 20.04 81800 20.04 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20211019 0 1.28 1.33 1.25 1.27 172700 1.27 down down correct
TOPS.US Top Ships Inc 20211019 0 1.51 1.57 1.46 1.54 893100 1.54 up up correct
TOUR.US Tuniu Corporation 20211019 0 1.46 1.48 1.42 1.43 139800 1.43 down down correct
TOWN.US TowneBank 20211019 0 30.285 31.89 30.285 31.28 161788 31.0839 up down incorrect
TPBAU.US TPB Acquisition Corporation I Unit 20211019 0 9.922 9.922 9.922 9.922 0 9.922
TPGY.US WT 20211019 0 10.34 10.45 10.33 10.39 124484 10.39 up down incorrect
TPIC.US TPI Composites Inc 20211019 0 34.15 35.31 33.92 35.01 611500 35.01 up up correct
TPST.US Tempest Therapeutics Inc 20211019 0 14.01 14.01 13.8 13.96 3500 13.96 down down correct
TPTX.US Turning Point Therapeutics Inc 20211019 0 45.1 46.2 44.155 46.08 503900 46.08 up up correct
TREE.US LendingTree Inc 20211019 0 156.74 158.82 152.64 153.6 1327600 153.6 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20211019 0 26.03 27.157 25.73 26.75 267700 26.75 up up correct
TRIB.US Trinity Biotech plc 20211019 0 1.98 2.07 1.98 2.03 48300 2.03 up up correct
TRIL.US Trillium Therapeutics Inc 20211019 0 17.58 17.75 17.51 17.67 658000 17.67 up up correct
TRIN.US Trinity Capital Inc 20211019 0 15.77 15.8 15.65 15.8 82420 15.4777 up up correct
TRIP.US TripAdvisor Inc 20211019 0 37.38 37.65 36.19 36.26 1246200 36.26 down down correct
TRIS.US UN 20211019 0 9.96 9.96 9.95 9.96 171039 9.96
TRIT.US Triterras Inc 20211019 0 6.04 6.15 5.93 5.98 521754 5.98 down down correct
TRITW.US Triterras Inc 20211019 0 1.04 1.04 1 1.0101 10158 1.0101 down up incorrect
TRKAW.US Troika Media Group Inc 20211019 0 0.3555 0.3939 0.3555 0.3898 54342 0.3898 up down incorrect
TRMB.US Trimble Inc 20211019 0 85.76 87.33 85.69 87.04 790000 87.04 up down incorrect
TRMD.US TORM plc 20211019 0 9.22 9.8 9 9.45 1228800 9.45 up down incorrect
TRMK.US Trustmark Corporation 20211019 0 33.03 33.099 32.77 32.98 117584 32.7393 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20211019 0 19.73 20.13 19.49 19.82 146200 19.82 up up correct
TRNS.US Transcat Inc 20211019 0 71.35 71.35 70.17 70.78 7300 70.78 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20211019 0 9.85 9.85 9.85 9.85 1500 9.85
TRONU.US Corner Growth Acquisition Corp. 2 Units 20211019 0 10.13 10.13 10.13 10.13 200 10.13
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20211019 0 0.92 0.92 0.92 0.92 25 0.92
TROO.US TROOPS Inc 20211019 0 5.88 6.53 5.84 6.24 985000 6.24 up down incorrect
TROW.US T. Rowe Price Group Inc 20211019 0 201.66 203.295 201.04 202.7 897980 201.5479 up up correct
TRS.US TriMas Corporation 20211019 0 33.82 33.82 32.32 33.03 75672 32.9907 down down correct
TRST.US TrustCo Bank Corp NY 20211019 0 32.56 32.56 32.175 32.5 37645 32.1489 down down correct
TRTN.US PE 20211019 0 26.15 26.6 26.15 26.54 14650 26.1805 up up correct
TRUE.US TrueCar Inc 20211019 0 4.28 4.28 4.18 4.22 275800 4.22 down down correct
TRUP.US Trupanion Inc 20211019 0 94.73 105.295 94 104.12 811700 104.12 up up correct
TRVG.US trivago N.V 20211019 0 2.65 2.73 2.59 2.6 617100 2.6 down down correct
TRVI.US Trevi Therapeutics Inc 20211019 0 1.15 1.29 1.1 1.19 669000 1.19 up up correct
TRVN.US Trevena Inc 20211019 0 1.1 1.12 1.08 1.11 494900 1.11 up up correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20211019 0 45.42 45.63 44.45 44.99 20300 44.99 down down correct
TSBK.US Timberland Bancorp Inc 20211019 0 28.46 28.62 28.16 28.2 2712 27.9926 down down correct
TSC.US TriState Capital Holdings Inc 20211019 0 21.97 22 21.39 21.79 60700 21.79 down down correct
TSCAP.US TriState Capital Holdings Inc 20211019 0 26.38 26.4 26.23 26.23 1450 25.8079 down up incorrect
TSCBP.US TriState Capital Holdings Inc 20211019 0 26.89 26.89 26.89 26.89 200 26.4892
TSCO.US Tractor Supply Company 20211019 0 205.34 205.9 203.1 203.53 611322 203.0683 down down correct
TSEM.US Tower Semiconductor Ltd 20211019 0 30.37 31.13 30.37 31.06 358500 31.06 up up correct
TSHA.US Taysha Gene Therapies Inc 20211019 0 17.36 18.33 17.31 17.63 206100 17.63 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20211019 0 9.79 9.79 9.79 9.79 0 9.79
TSIBU.US Tishman Speyer Innovation Corp. II 20211019 0 9.944 9.944 9.944 9.944 0 9.944
TSIBW.US Tishman Speyer Innovation Corp. II 20211019 0 0.79 0.81 0.7402 0.79 0 0.79
TSIFX.US TSIFX 20211019 0 9.51 9.51 9.51 9.51 0 9.51
TSLA.US Tesla Inc 20211019 0 877.53 877.95 862.51 864.27 17381100 864.27 down down correct
TSP.US TuSimple Holdings Inc 20211019 0 37.11 38.47 35.81 37.65 1819900 37.65 up up correct
TSRI.US TSR Inc 20211019 0 10.74 10.74 9.84 10 24900 10 down down correct
TSVTV.US 2seventy bio Inc. Common Stock When 20211019 0 55.12 55.12 55.12 55.12 0 55.12
TTCF.US Tattooed Chef Inc 20211019 0 17.58 17.76 17.27 17.69 1054200 17.69 up up correct
TTD.US The Trade Desk Inc 20211019 0 81.16 82.72 80.55 81.41 2973800 81.41 up down incorrect
TTEC.US TTEC Holdings Inc 20211019 0 94.25 96.68 93.71 95.97 91300 95.97 up up correct
TTEK.US Tetra Tech Inc 20211019 0 162.99 162.99 161.075 162.49 149117 162.314 down down correct
TTGT.US TechTarget Inc 20211019 0 88.5 89.77 87.73 88.96 130700 88.96 up up correct
TTMI.US TTM Technologies Inc 20211019 0 13.48 13.53 13.41 13.53 512300 13.53 up up correct
TTNP.US Titan Pharmaceuticals Inc 20211019 0 1.74 1.86 1.72 1.79 432200 1.79 up down incorrect
TTOO.US T2 Biosystems Inc 20211019 0 0.816 0.848 0.81 0.842 1152000 0.842 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20211019 0 7.89 7.9 7.71 7.78 59700 7.1715 down up incorrect
TTWO.US Take 20211019 0 172.38 173.81 171.08 172.04 925700 172.04 down down correct
TUEM.US Tuesday Morning Corporation 20211019 0 2.4 2.43 2.31 2.36 400200 2.36 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20211019 0 9.85 9.85 9.81 9.81 3200 9.81 down down correct
TUGCU.US TradeUP Global Corporation 20211019 0 10.01 10.01 10 10 6000 10 down down correct
TUGCW.US TradeUP Global Corporation Warrant 20211019 0 0.443 0.46 0.4201 0.456 3551 0.456 up up correct
TURN.US 180 Degree Capital Corp 20211019 0 7.18 7.19 7.15 7.17 7200 7.17 down down correct
TUSK.US Mammoth Energy Services Inc 20211019 0 3.32 3.34 3.25 3.3 35300 3.3 down down correct
TVAC.US Thayer Ventures Acquisition Corporation 20211019 0 10.13 10.13 10.11 10.11 500 10.11 down down correct
TVACU.US Thayer Ventures Acquisition Corporation 20211019 0 10.73 10.73 10.73 10.73 0 10.73
TVACW.US Thayer Ventures Acquisition Corporation 20211019 0 1.17 1.17 1.17 1.17 1250 1.17
TVTX.US Travere Therapeutics Inc 20211019 0 24.21 24.9 24.21 24.57 375891 24.57 up up correct
TVTY.US Tivity Health Inc 20211019 0 24.36 24.61 24.14 24.55 200200 24.55 up up correct
TW.US Tradeweb Markets Inc 20211019 0 83.6 84.42 82.94 84.13 312200 84.0608 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20211019 0 9.68 9.707 9.68 9.68 12400 9.68
TWCBU.US Bilander Acquisition Corp. Unit 20211019 0 9.91 9.91 9.91 9.91 200 9.91
TWCBW.US Bilander Acquisition Corp. Warrant 20211019 0 1.04 1.05 0.9601 1 7552 1 down down correct
TWIN.US Twin Disc Incorporated 20211019 0 11.11 11.48 11.04 11.39 16400 11.39 up down incorrect
TWKS.US Thoughtworks Holding Inc. Common Stock 20211019 0 28.09 28.614 27.51 28.09 201700 28.09
TWLVU.US Twelve Seas Investment Company II 20211019 0 9.84 9.857 9.84 9.84 1100 9.84
TWLVW.US Twelve Seas Investment Company II 20211019 0 0.598 0.5999 0.598 0.5999 2700 0.5999 up up correct
TWNK.US Hostess Brands Inc 20211019 0 18.19 18.37 18 18.25 2357200 18.25 up up correct
TWNKW.US Hostess Brands Inc 20211019 0 3.34 3.52 3.34 3.5 83780 3.5 up down incorrect
TWOU.US 2U Inc 20211019 0 34.3 34.91 33.9 34.12 627700 34.12 down down correct
TWST.US Twist Bioscience Corporation 20211019 0 113.7 120 113.6 119.87 463400 119.87 up up correct
TXG.US 10x Genomics Inc 20211019 0 155 160.96 154.84 160.74 544200 160.74 up up correct
TXMD.US TherapeuticsMD Inc 20211019 0 0.74 0.78 0.74 0.78 4755400 0.78 up up correct
TXN.US Texas Instruments Incorporated 20211019 0 194.61 198.54 193.84 198.23 2666322 197.0166 up up correct
TXRH.US Texas Roadhouse Inc 20211019 0 91.54 91.95 89.73 89.82 536049 89.4094 down down correct
TYHT.US Shineco Inc 20211019 0 11.11 12.1 11.01 11.87 84878 11.87 up up correct
TYME.US Tyme Technologies Inc 20211019 0 0.97 0.983 0.965 0.977 727700 0.977 up up correct
TYRA.US Tyra Biosciences Inc 20211019 0 18.07 19.34 18.015 18.64 69100 18.64 up up correct
TZOO.US Travelzoo 20211019 0 11.84 13.39 11.75 13.32 203000 13.32 up up correct
TZPS.US TZP Strategies Acquisition Corp 20211019 0 9.76 9.76 9.76 9.76 0 9.76
TZPSU.US TZP Strategies Acquisition Corp 20211019 0 9.86 9.86 9.86 9.86 100 9.86
TZPSW.US TZP Strategies Acquisition Corp 20211019 0 0.5424 0.5425 0.5205 0.5351 3746 0.5351 down down correct
UAL.US United Airlines Holdings Inc 20211019 0 47.2 47.25 46.08 46.22 14646400 46.22 down down correct
UBCP.US United Bancorp Inc 20211019 0 15.085 15.085 15.085 15.085 567 14.9424
UBFO.US United Security Bancshares 20211019 0 7.94 7.94 7.87 7.87 6654 7.87 down down correct
UBOH.US United Bancshares Inc 20211019 0 29.7 29.7 29.67 29.67 313 29.4554 down down correct
UBSI.US United Bankshares Inc 20211019 0 36.25 36.525 35.86 36.25 269321 35.8848
UBX.US Unity Biotechnology Inc 20211019 0 2.32 2.37 2.27 2.37 310800 2.37 up up correct
UCBI.US United Community Banks Inc 20211019 0 33.94 34.06 33.51 34.06 436308 33.8588 up down incorrect
UCBIO.US United Community Banks Inc 20211019 0 27.824 27.84 27.64 27.65 6100 27.222 down up incorrect
UCL.US uCloudlink Group Inc 20211019 0 3.91 4.0564 3.65 3.79 48117 3.79 down down correct
UCTT.US Ultra Clean Holdings Inc 20211019 0 44.48 45.39 44.1 45.1 243500 45.1 up down incorrect
UEIC.US Universal Electronics Inc 20211019 0 46.04 47.31 45.35 46.05 37000 46.05 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20211019 0 5.29 5.3 5.2 5.24 50900 5.24 down down correct
UFCS.US United Fire Group Inc 20211019 0 21.93 22.15 21.71 22.09 83637 21.9381 up up correct
UFPI.US UFP Industries Inc 20211019 0 75.55 75.715 74.11 74.32 111250 74.1482 down down correct
UFPT.US UFP Technologies Inc 20211019 0 64.23 64.23 63.06 63.4 10600 63.4 down down correct
UG.US United 20211019 0 14.3 14.68 14.3 14.62 8020 14.62 up up correct
UGRO.US urban 20211019 0 11.54 11.9 11.321 11.61 320500 11.61 up up correct
UHAL.US AMERCO 20211019 0 740.61 740.61 716.73 720.51 28600 720.51 down down correct
UIHC.US United Insurance Holdings Corp 20211019 0 3.95 4 3.84 3.86 274960 3.811 down down correct
UK.US Ucommune International Ltd 20211019 0 1 1.05 0.9805 1 110996 1
UKOMW.US Ucommune International Ltd 20211019 0 0.1297 0.1999 0.129 0.1584 453864 0.1584 up down incorrect
ULBI.US Ultralife Corporation 20211019 0 6.98 7.06 6.9 7.04 45000 7.04 up up correct
ULCC.US Frontier Group Holdings Inc 20211019 0 16.08 16.14 15.8 15.96 342400 15.96 down down correct
ULH.US Universal Logistics Holdings Inc 20211019 0 20.98 21.03 20.61 20.94 21152 20.8234 down down correct
ULTA.US Ulta Beauty Inc 20211019 0 390.88 398 360.66 363.35 4169400 363.35 down down correct
UMBF.US UMB Financial Corporation 20211019 0 99.64 100.01 98.67 99.57 187354 99.2202 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20211019 0 20.72 20.86 20.6 20.81 2055979 20.5995 up up correct
UNAM.US Unico American Corporation 20211019 0 3.59 3.59 3.2701 3.515 7451 3.515 down up incorrect
UNB.US Union Bankshares Inc 20211019 0 33.0001 33.0001 32.56 32.6 2022 32.2649 down down correct
UNCY.US Unicycive Therapeutics Inc. 20211019 0 2.66 2.67 2.52 2.55 77300 2.55 down down correct
UNIQX.US UNIQX 20211019 0 28.1 28.1 28.1 28.1 0 28.1
UNIT.US Uniti Group Inc 20211019 0 12.09 12.16 12.05 12.11 1066271 11.9696 up up correct
UNTY.US Unity Bancorp Inc 20211019 0 25.75 27.3236 25.7048 26.87 15079 26.7663 up down incorrect
UONE.US Urban One Inc 20211019 0 8.52 8.59 8.26 8.45 146900 8.45 down down correct
UONEK.US Urban One Inc 20211019 0 6.73 6.99 6.68 6.75 120600 6.75 up up correct
UPC.US Universe Pharmaceuticals INC 20211019 0 2.28 2.36 2.25 2.35 124500 2.35 up up correct
UPLD.US Upland Software Inc 20211019 0 33.86 34.04 33.56 33.7 148168 33.7 down down correct
UPST.US Upstart Holdings Inc 20211019 0 388.31 394.98 362.8 367.08 4634200 367.08 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20211019 0 10.07 10.07 10.06 10.06 700 10.06 down up incorrect
UPWK.US Upwork Inc 20211019 0 57.42 59.73 57.15 59 1337300 59 up down incorrect
URBN.US Urban Outfitters Inc 20211019 0 30.8 30.8 30.17 30.56 917500 30.56 down down correct
URGN.US UroGen Pharma Ltd 20211019 0 16.45 17.31 16.19 17.17 62200 17.17 up up correct
UROY.US Uranium Royalty Corp 20211019 0 5.1 5.28 4.91 5.12 1132200 5.12 up up correct
USAK.US USA Truck Inc 20211019 0 18.22 19.63 18.22 19.15 206700 19.15 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20211019 0 9.81 10.26 9.81 9.92 27900 9.92 up up correct
USAU.US U.S. Gold Corp 20211019 0 10.06 10.17 9.97 9.97 8800 9.97 down down correct
USCB.US US Century Bank 20211019 0 12.85 13 12.85 13 1600 13 up up correct
USEG.US U.S. Energy Corp 20211019 0 3.93 4.05 3.87 3.91 244800 3.91 down down correct
USIO.US Usio Inc 20211019 0 5.83 5.96 5.63 5.7 30300 5.7 down down correct
USLM.US United States Lime & Minerals Inc 20211019 0 115.01 115.05 111.83 113.32 6556 113.1891 down up incorrect
USQIX.US USQ Core Real Estate Fund 20211019 0 26.87 26.87 26.87 26.87 0 26.87
USQSX.US USQ Core Real Estate Fund 20211019 0 26.9 26.9 26.9 26.9 0 26.9
USWS.US U.S. Well Services Inc 20211019 0 2.97 3.09 2.81 2.98 3361484 2.98 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20211019 0 0.1651 0.1651 0.1504 0.165 218712 0.165 down down correct
UTHR.US United Therapeutics Corporation 20211019 0 184.81 187 182.38 186.36 279700 186.36 up up correct
UTMD.US Utah Medical Products Inc 20211019 0 89.2023 89.2023 88.45 88.84 4924 87.2394 down down correct
UTME.US United Time Technology Co. Ltd 20211019 0 5.41 5.5 5.282 5.4 34100 5.4 down down correct
UTSI.US UTStarcom Holdings Corp 20211019 0 1.13 1.16 1.13 1.15 11200 1.15 up up correct
UVSP.US Univest Financial Corporation 20211019 0 28.56 28.56 28.09 28.3 47897 28.1145 down down correct
UXIN.US Uxin Limited 20211019 0 2.47 2.585 2.43 2.57 1565300 2.57 up up correct
VABK.US Virginia National Bankshares Corporation 20211019 0 33.75 34.2 33.75 34.1451 1325 33.8582 up up correct
VACC.US Vaccitech plc 20211019 0 14.65 14.65 14.385 14.46 6000 14.46 down down correct
VALN.US Valneva SE 20211019 0 35.97 36.11 34.51 35.4 252400 35.4 down up incorrect
VALU.US Value Line Inc 20211019 0 33.87 33.87 32.02 32.04 14210 31.8207 down down correct
VAQC.US Vector Acquisition Corporation II 20211019 0 9.72 9.78 9.72 9.739 800 9.739 up up correct
VBFC.US Village Bank and Trust Financial Corp 20211019 0 52.01 52.01 52.01 52.01 8 51.88
VBIV.US VBI Vaccines Inc 20211019 0 3.05 3.24 3.04 3.22 2032700 3.22 up up correct
VBLT.US Vascular Biogenics Ltd 20211019 0 2.18 2.22 2.165 2.21 229000 2.21 up down incorrect
VBNK.US VersaBank Common Shares 20211019 0 11.84 11.85 11.8 11.8 1597 11.8 down down correct
VBTX.US Veritex Holdings Inc 20211019 0 40.07 40.97 39.4064 40.01 232919 39.8255 down down correct
VC.US Visteon Corporation 20211019 0 108.87 109.73 107.14 107.95 148600 107.95 down down correct
VCEL.US Vericel Corporation 20211019 0 52.26 52.82 51.65 52.6 210300 52.6 up up correct
VCKA.US Vickers Vantage Corp. I 20211019 0 10.07 10.07 10.02 10.06 2200 10.06 down down correct
VCKAU.US Vickers Vantage Corp. I 20211019 0 10.27 10.29 10.27 10.29 1200 10.29 up up correct
VCKAW.US Vickers Vantage Corp. I 20211019 0 0.4797 0.5086 0.4797 0.5086 7000 0.5086 up up correct
VCMIX.US Versus Capital Multi 20211019 0 29.65 29.65 29.65 29.65 0 29.65
VCNX.US Vaccinex Inc 20211019 0 1.88 1.95 1.87 1.92 78900 1.92 up up correct
VCRRX.US Versus Capital Real Assets Fund LLC 20211019 0 26.51 26.51 26.51 26.51 0 26.3218
VCTR.US Victory Capital Holdings Inc 20211019 0 36.38 36.47 35.665 36.16 35530 35.9888 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20211019 0 9.74 9.77 9.74 9.758 282900 9.758 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20211019 0 10.03 10.03 9.95 10.03 261500 10.03
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20211019 0 0.838 0.85 0.81 0.83 93011 0.83 down down correct
VCYT.US Veracyte Inc 20211019 0 45.27 47.59 45.27 46.83 372300 46.83 up up correct
VECO.US Veeco Instruments Inc 20211019 0 23.27 23.77 23.05 23.69 841300 23.69 up down incorrect
VECT.US VectivBio Holding AG 20211019 0 6.34 6.37 6.3 6.35 3700 6.35 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20211019 0 3.665 3.85 3.665 3.82 23700 3.82 up down incorrect
VELO.US Velocity Acquisition Corp 20211019 0 9.86 9.887 9.85 9.88 48900 9.88 up up correct
VELOU.US Velocity Acquisition Corp 20211019 0 10.07 10.07 10.07 10.07 0 10.07
VELOW.US Velocity Acquisition Corp 20211019 0 0.625 0.6499 0.625 0.6499 1500 0.6499 up up correct
VENA.US Venus Acquisition Corporation 20211019 0 10.07 10.08 10.06 10.073 15400 10.073 up up correct
VENAR.US Venus Acquisition Corporation 20211019 0 0.4 0.4 0.4 0.4 20 0.4
VENAU.US Venus Acquisition Corporation 20211019 0 10.79 10.79 10.79 10.79 0 10.79
VEON.US VEON Ltd 20211019 0 2.26 2.38 2.23 2.32 6421200 2.32 up up correct
VERA.US Vera Therapeutics Inc 20211019 0 16.47 17.2 15.69 16.92 39300 16.92 up up correct
VERB.US Verb Technology Company Inc 20211019 0 2.14 2.2 2.042 2.19 1079900 2.19 up down incorrect
VERBW.US Verb Technology Company Inc 20211019 0 0.78 0.7998 0.775 0.7919 3063 0.7919 up up correct
VERI.US Veritone Inc 20211019 0 23.79 24.14 23.27 24.09 179200 24.09 up up correct
VERO.US Venus Concept Inc 20211019 0 2.03 2.09 1.96 2.06 539700 2.06 up up correct
VERU.US Veru Inc 20211019 0 8.3 8.56 7.78 8.45 2176100 8.45 up down incorrect
VERV.US Verve Therapeutics Inc. Common Stock 20211019 0 43.31 46.47 43.31 45.96 209000 45.96 up up correct
VERX.US Vertex Inc 20211019 0 18.03 18.62 18.03 18.46 69300 18.46 up down incorrect
VERY.US Vericity Inc 20211019 0 8.7 8.7 8.7 8.7 400 8.7
VEV.US Vicinity Motor Corp. Common Stock 20211019 0 5.62 5.62 5.36 5.38 17300 5.38 down down correct
VFF.US Village Farms International Inc 20211019 0 7.67 8 7.56 7.92 1053400 7.92 up up correct
VFLEX.US VFLEX 20211019 0 27.89 27.89 27.89 27.89 0 27.7733
VG.US Vonage Holdings Corp 20211019 0 16.25 16.25 15.86 16.05 730800 16.05 down down correct
VIA.US Via Renewables Inc 20211019 0 10.73 10.87 10.63 10.81 39971 10.6399 up up correct
VIAC.US ViacomCBS Inc 20211019 0 38.67 39.12 38.67 39.07 6645478 38.7608 up up correct
VIACA.US ViacomCBS Inc 20211019 0 41.57 41.78 41.29 41.76 54407 41.4611 up up correct
VIACP.US ViacomCBS Inc 20211019 0 64.39 64.9 64.074 64.2 161500 62.4935 down down correct
VIASP.US Via Renewables Inc 20211019 0 25.53 25.53 25.323 25.35 1200 25.35 down down correct
VIAV.US Viavi Solutions Inc 20211019 0 15.21 15.375 15.13 15.24 3703065 15.24 up up correct
VICR.US Vicor Corporation 20211019 0 149.38 151 148.8 149 84400 149 down down correct
VIEW.US View Inc 20211019 0 4.81 4.96 4.76 4.86 309200 4.86 up down incorrect
VIEWW.US View Inc 20211019 0 0.79 0.81 0.78 0.78 5069 0.78 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20211019 0 10.14 10.14 10.14 10.14 0 10.14
VIIAW.US 7GC & Co. Holdings Inc 20211019 0 0.5811 0.5811 0.581 0.581 700 0.581 down up incorrect
VINC.US Vincerx Pharma Inc 20211019 0 14.03 15.23 13.89 13.93 160500 13.93 down down correct
VINO.US Gaucho Group Holdings Inc 20211019 0 2.98 2.98 2.9 2.97 81500 2.97 down down correct
VINP.US Vinci Partners Investments Ltd 20211019 0 14.24 14.37 13.99 14.1 75000 13.8971 down down correct
VIOT.US Viomi Technology Co. Ltd 20211019 0 5.21 5.21 4.98 5 143500 5 down down correct
VIR.US Vir Biotechnology Inc 20211019 0 38.87 41.23 38.57 40.3 729700 40.3 up up correct
VIRC.US Virco Mfg. Corporation 20211019 0 3.37 3.41 3.35 3.38 7400 3.38 up down incorrect
VIRI.US Virios Therapeutics Inc 20211019 0 4.77 4.89 4.641 4.74 17300 4.74 down down correct
VIRT.US Virtu Financial Inc 20211019 0 25.67 26.35 25.67 26.33 671320 26.1087 up up correct
VIRX.US Viracta Therapeutics Inc 20211019 0 6.31 6.4 5.89 6.14 469500 6.14 down down correct
VISL.US Vislink Technologies Inc 20211019 0 1.71 1.73 1.65 1.72 687700 1.72 up up correct
VITL.US Vital Farms Inc 20211019 0 17.15 17.48 16.86 17.46 180100 17.46 up up correct
VIVE.US Viveve Medical Inc 20211019 0 2.25 2.3 2.2 2.243 109800 2.243 down down correct
VIVO.US Meridian Bioscience Inc 20211019 0 18.01 18.36 17.93 18.06 174400 18.06 up down incorrect
VJET.US voxeljet AG 20211019 0 9.34 9.76 9.13 9.53 29000 9.53 up up correct
VKTX.US Viking Therapeutics Inc 20211019 0 5.91 5.91 5.82 5.84 365800 5.84 down down correct
VLATU.US Valor Latitude Acquisition Corp 20211019 0 9.95 9.95 9.95 9.95 0 9.95
VLATW.US Valor Latitude Acquisition Corp. Warrant 20211019 0 0.5999 0.6687 0.5999 0.6687 3700 0.6687 up down incorrect
VLCN.US Volcon Inc. Common stock 20211019 0 9.32 9.69 8.5 9.16 930300 9.16 down down correct
VLDR.US Velodyne Lidar Inc 20211019 0 6.14 6.34 6.07 6.3 1949700 6.3 up up correct
VLDRW.US Velodyne Lidar Inc 20211019 0 1.36 1.43 1.32 1.411 34300 1.411 up up correct
VLGEA.US Village Super Market Inc 20211019 0 22.5 22.82 22.4 22.69 30954 22.69 up up correct
VLN.US WT 20211019 0 0.61 0.61 0.5599 0.5599 71318 0.5599 down down correct
VLON.US Vallon Pharmaceuticals Inc 20211019 0 6.16 6.26 5.671 5.74 230600 5.74 down down correct
VLY.US Valley National Bancorp 20211019 0 13.53 13.9345 13.395 13.52 988001 13.4103 down down correct
VLYPO.US Valley National Bancorp 20211019 0 25.55 25.55 25.4 25.47 3745 25.1296 down down correct
VLYPP.US Valley National Bancorp 20211019 0 28.82 29.28 28.76 29.13 2112 28.7489 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20211019 0 10.09 10.118 10.085 10.118 15700 10.118 up up correct
VMACU.US Vistas Media Acquisition Company Inc 20211019 0 10.59 10.59 10.59 10.59 0 10.59
VMACW.US Vistas Media Acquisition Company Inc 20211019 0 0.7801 0.7801 0.74 0.74 15672 0.74 down down correct
VMAR.US Vision Marine Technologies Inc 20211019 0 6.41 6.45 6.2 6.2 25800 6.2 down up incorrect
VMD.US Viemed Healthcare Inc 20211019 0 5.69 5.74 5.66 5.68 68400 5.68 down down correct
VMEO.US Vimeo Inc 20211019 0 33.84 35.49 33.566 34.95 1561600 34.95 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20211019 0 18.14 18.26 17.49 17.76 298400 17.76 down down correct
VNET.US 21Vianet Group Inc 20211019 0 17.67 18.87 17.43 18.67 1002200 18.67 up up correct
VNO.US PO 20211019 0 24.84 24.87 24.72 24.78 70398 24.4736 down down correct
VNOM.US Viper Energy Partners LP 20211019 0 24.9 25 24.41 24.58 375708 24.1718 down down correct
VOD.US Vodafone Group Plc 20211019 0 15.25 15.33 15.235 15.31 2676490 14.8114 up down incorrect
VOR.US Vor Biopharma Inc 20211019 0 15.5 16.78 15.47 15.98 169600 15.98 up up correct
VOSO.US Virtuoso Acquisition Corp 20211019 0 9.99 9.99 9.95 9.95 37800 9.95 down down correct
VOSOU.US Virtuoso Acquisition Corp 20211019 0 10.4 10.401 10.4 10.4 300 10.4
VOSOW.US Virtuoso Acquisition Corp 20211019 0 0.96 1.01 0.95 1.0001 79899 1.0001 up up correct
VOXX.US VOXX International Corporation 20211019 0 11.26 11.39 10.99 11.13 278300 11.13 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20211019 0 9.92 9.95 9.895 9.95 89400 9.95 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20211019 0 10.15 10.15 10.15 10.15 0 10.15
VPCBW.US VPC Impact Acquisition Holdings II 20211019 0 1.4 1.4 1.15 1.38 1600 1.38 down up incorrect
VQS.US Viq Solutions Inc 20211019 0 2.9 2.949 2.765 2.87 61500 2.87 down up incorrect
VRA.US Vera Bradley Inc 20211019 0 10.11 10.2 9.99 10.11 192500 10.11
VRAR.US The Glimpse Group Inc. Common Stock 20211019 0 8.81 9.28 8.12 8.64 322100 8.64 down down correct
VRAY.US ViewRay Inc 20211019 0 6.04 6.82 6.037 6.72 2006600 6.72 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20211019 0 12.37 12.75 12.349 12.49 22100 12.49 up up correct
VRDN.US Viridian Therapeutics Inc 20211019 0 16.56 16.98 16.3023 16.74 34621 16.74 up up correct
VREX.US Varex Imaging Corporation 20211019 0 26.8 27.29 26.62 27.06 318300 27.06 up up correct
VRM.US Vroom Inc 20211019 0 22.81 23.295 22.24 22.84 1171400 22.84 up up correct
VRME.US VerifyMe Inc 20211019 0 3.7 3.8583 3.5404 3.58 30800 3.58 down down correct
VRNA.US Verona Pharma plc 20211019 0 5.15 5.24 5 5.02 45500 5.02 down down correct
VRNS.US Varonis Systems Inc 20211019 0 63.95 64.36 62.83 63.45 529100 63.45 down down correct
VRNT.US Verint Systems Inc 20211019 0 46.21 46.64 45.94 46.55 304500 46.55 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20211019 0 4.55 4.732 4.483 4.57 253400 4.57 up up correct
VRRM.US Verra Mobility Corporation 20211019 0 14.79 14.94 14.47 14.65 553500 14.65 down down correct
VRSK.US Verisk Analytics Inc 20211019 0 211.18 212.06 209.87 212.05 490342 211.7814 up up correct
VRSN.US VeriSign Inc 20211019 0 215.01 215.67 213.25 215.59 328100 215.59 up up correct
VRTS.US Virtus Investment Partners Inc 20211019 0 319.43 325.46 318.15 325.46 25152 323.8818 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20211019 0 182.06 185.6 181.11 185.41 2011200 185.41 up up correct
VS.US Versus Systems Inc 20211019 0 3.96 3.98 3.65 3.9 97100 3.9 down down correct
VSAT.US Viasat Inc 20211019 0 55.4 55.4 54.39 54.95 128500 54.95 down down correct
VSEC.US VSE Corporation 20211019 0 48.58 48.58 47.647 48 12942 47.9227 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20211019 0 6.6 6.6 6.6 6.6 0 6.5554
VSLCX.US Invesco Senior Loan Fund Class C 20211019 0 6.62 6.62 6.62 6.62 0 6.5833
VSLYX.US If Inv Snr Fnd Y 20211019 0 6.6 6.6 6.6 6.6 0 6.5525
VSSYW.US Versus Systems Inc 20211019 0 1.4 1.4 1.4 1.4 0 1.4
VSTA.US Vasta Platform Limited 20211019 0 4.29 4.375 4.25 4.33 30674 4.33 up up correct
VSTM.US Verastem Inc 20211019 0 2.64 2.71 2.63 2.69 1007500 2.69 up down incorrect
VTAQ.US Ventoux CCM Acquisition Corp 20211019 0 9.94 9.96 9.94 9.96 50100 9.96 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20211019 0 0.1755 0.1755 0.1751 0.1751 10219 0.1751 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20211019 0 10.12 10.12 10.12 10.12 0 10.12
VTAQW.US Ventoux CCM Acquisition Corp 20211019 0 0.25 0.2599 0.25 0.25 7199 0.25
VTGN.US VistaGen Therapeutics Inc 20211019 0 2.31 2.39 2.3 2.37 823100 2.37 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20211019 0 9.74 9.75 9.74 9.74 17800 9.74
VTIQU.US VectoIQ Acquisition II Corp 20211019 0 9.9 9.92 9.9 9.91 7700 9.91 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20211019 0 0.84 0.84 0.84 0.84 0 0.84
VTNR.US Vertex Energy Inc 20211019 0 5.1 5.219 4.97 5.06 1005100 5.06 down up incorrect
VTRS.US Viatris Inc 20211019 0 13.55 13.63 13.44 13.57 4969623 13.4559 up down incorrect
VTRU.US Vitru Limited 20211019 0 15.61 15.98 14.53 15.93 9685 15.93 up up correct
VTSI.US VirTra Inc 20211019 0 9.04 9.25 8.9 9.12 114800 9.12 up down incorrect
VTVT.US vTv Therapeutics Inc 20211019 0 1.44 1.48 1.42 1.47 818800 1.47 up up correct
VUZI.US Vuzix Corporation 20211019 0 9.88 10.33 9.63 10.24 1673300 10.24 up down incorrect
VVOS.US Vivos Therapeutics Inc 20211019 0 3.92 4.04 3.78 3.98 405100 3.98 up up correct
VVPR.US VivoPower International PLC 20211019 0 5.3 5.3 5.15 5.23 69400 5.23 down down correct
VWE.US Vintage Wine Estates Inc 20211019 0 9.98 10.127 9.97 9.99 95200 9.99 up up correct
VWTR.US Vidler Water Resources Inc 20211019 0 11 11.12 10.9 11.1 129900 11.1 up up correct
VXRT.US Vaxart Inc 20211019 0 6.95 7.06 6.81 7.05 2368200 7.05 up up correct
VYGR.US Voyager Therapeutics Inc 20211019 0 4.5 4.69 4.4 4.59 2081300 4.59 up up correct
VYNE.US VYNE Therapeutics Inc 20211019 0 1.13 1.18 1.09 1.11 2211300 1.11 down down correct
VYNT.US Vyant Bio Inc 20211019 0 2.22 2.24 2.18 2.21 76000 2.21 down down correct
WABC.US Westamerica Bancorporation 20211019 0 54.9 55.5 54.39 54.83 59357 54.4185 down down correct
WAFD.US Washington Federal Inc 20211019 0 35.88 35.945 35.38 35.62 331426 35.3949 down down correct
WAFDP.US Washington Federal Inc 20211019 0 26.61 26.68 26.46 26.58 14100 26.2714 down up incorrect
WAFU.US Wah Fu Education Group Limited 20211019 0 5.99 6.14 5.9 6.04 49200 6.04 up up correct
WAL.US PA 20211019 0 26.4 26.43 26.31 26.37 8578 26.37 down down correct
WALD.US Waldencast Acquisition Corp 20211019 0 9.76 9.8 9.76 9.8 1500 9.8 up up correct
WALDU.US Waldencast Acquisition Corp 20211019 0 9.95 10.1 9.95 10.1 3200 10.1 up up correct
WALDW.US Waldencast Acquisition Corp 20211019 0 0.78 0.8 0.78 0.8 2200 0.8 up down incorrect
WASH.US Washington Trust Bancorp Inc 20211019 0 54.81 54.84 54.26 54.59 19114 54.0704 down down correct
WATT.US Energous Corporation 20211019 0 2.55 2.65 2.12 2.19 84413200 2.19 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20211019 0 7.25 7.5 7.203 7.218 4600 7.218 down down correct
WB.US Weibo Corporation 20211019 0 49.15 49.88 48.54 49.14 843400 49.14 down down correct
WBA.US Walgreens Boots Alliance Inc 20211019 0 48.59 48.59 47.48 48.01 6040837 47.5419 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20211019 0 62.429 63.028 62.05 62.74 160600 62.74 up up correct
WDAY.US Workday Inc 20211019 0 273.41 278.47 272.59 277.27 1165100 277.27 up down incorrect
WDC.US Western Digital Corporation 20211019 0 55.08 55.78 54.6 55.65 3881200 55.65 up up correct
WDFC.US WD 20211019 0 228.41 231.167 223.68 229.29 168391 229.29 up up correct
WE.US WT 20211019 0 2.15 2.23 1.98 2.05 101901 2.05 down down correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20211019 0 13.75 13.75 13.75 13.75 0 13.75
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20211019 0 14.49 14.49 14.49 14.49 0 14.49
WEJO.US Wejo Group Limited Common Shares 20211019 0 9.99 9.99 9.95 9.95 37800 9.95 down down correct
WEN.US The Wendy's Company 20211019 0 22.12 22.14 21.95 22.09 1410991 21.9652 down down correct
WERN.US Werner Enterprises Inc 20211019 0 45.31 45.91 44.64 45.32 742207 45.2059 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20211019 0 14.38 14.38 14.38 14.38 0 14.38
WETF.US WisdomTree Investments Inc 20211019 0 5.85 5.88 5.795 5.87 471579 5.8441 up up correct
WEYS.US Weyco Group Inc 20211019 0 23.5 23.74 23.475 23.48 2963 23.48 down down correct
WFC.US PD 20211019 0 25 25.0696 24.87 24.95 260469 24.6795 down down correct
WFCF.US Where Food Comes From Inc 20211019 0 13.06 13.56 12.58 13 23200 13 down down correct
WFCPX.US Wells Fargo & Co Non 20211019 0 20.1 20.1 20.1 20.1 0 20.1
WFRD.US Weatherford International plc Ordinary Shares 20211019 0 26.42 28.88 26 28 272400 28 up down incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20211019 0 27.52 27.52 27.316 27.316 1200 27.316 down down correct
WHF.US WhiteHorse Finance Inc 20211019 0 15.97 16.05 15.9 15.99 47480 15.4952 up up correct
WHLM.US Wilhelmina International Inc 20211019 0 5.65 5.89 5.65 5.69 43000 5.69 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20211019 0 2.62 2.7 2.53 2.6 37100 2.6 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20211019 0 15.98 16.03 15.91 16.01 5500 16.01 up up correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20211019 0 9.25 9.25 9.25 9.25 100 9.25
WILC.US G. Willi 20211019 0 20.12 20.39 20.12 20.34 24700 20.34 up up correct
WIMI.US WiMi Hologram Cloud Inc 20211019 0 3.84 4.11 3.76 4.11 1626300 4.11 up up correct
WINA.US Winmark Corporation 20211019 0 218.5 218.5 213.9601 215.56 2896 208.9691 down down correct
WING.US Wingstop Inc 20211019 0 169.71 174.06 168.825 170.87 163586 170.6951 up up correct
WINT.US Windtree Therapeutics Inc 20211019 0 1.9 1.95 1.78 1.9 1674200 1.9
WINV.US WinVest Acquisition Corp. Common Stock 20211019 0 9.79 9.8 9.78 9.78 547700 9.78 down down correct
WINVR.US WinVest Acquisition Corp. Right 20211019 0 0.23 0.247 0.23 0.245 201504 0.245 up up correct
WINVU.US WinVest Acquisition Corp Unit 20211019 0 10.18 10.18 10.18 10.18 2500 10.18
WINVW.US WinVest Acquisition Corp. Warrant 20211019 0 0.2015 0.202 0.2 0.2005 19910 0.2005 down down correct
WIRE.US Encore Wire Corporation 20211019 0 113.7 113.88 109.92 110.47 152200 110.47 down down correct
WISA.US Summit Wireless Technologies Inc 20211019 0 2.65 2.84 2.61 2.79 495300 2.79 up up correct
WISH.US ContextLogic Inc 20211019 0 5.04 5.55 4.99 5.32 45478200 5.32 up down incorrect
WIX.US Wix.com Ltd 20211019 0 195 199 194.88 196.27 352700 196.27 up up correct
WKEY.US WISeKey International Holding AG 20211019 0 5.85 6.14 5.85 5.95 415100 5.95 up up correct
WKHS.US Workhorse Group Inc 20211019 0 6.385 6.7 6.28 6.61 6835100 6.61 up down incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20211019 0 23.16 25.03 22.873 24.54 214100 24.54 up up correct
WKSP.US Worksport Ltd. Common Stock 20211019 0 5.91 6.1 5.886 5.93 184400 5.93 up up correct
WKSPW.US Worksport Ltd. Warrant 20211019 0 2.5 2.82 1.75 1.75 37349 1.75 down down correct
WLDN.US Willdan Group Inc 20211019 0 32.56 32.56 32.16 32.31 12800 32.31 down down correct
WLFC.US Willis Lease Finance Corporation 20211019 0 40.02 41.44 39.91 40.2 28100 40.2 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20211019 0 246 248.54 246 248.1 878082 247.2676 up up correct
WMG.US Warner Music Group Corp 20211019 0 48 48.9 47.53 48.01 692207 47.8437 up up correct
WMPN.US William Penn Bancorporation 20211019 0 12.38 12.4 12.26 12.3 6000 12.3 down up incorrect
WNEB.US Western New England Bancorp Inc 20211019 0 8.87 8.87 8.73 8.77 19286 8.7245 down down correct
WNW.US Wunong Net Technology Company Limited 20211019 0 3.84 3.88 3.71 3.81 73686 3.81 down up incorrect
WOOF.US Petco Health and Wellness Company Inc 20211019 0 23.41 23.43 22.815 23.38 1664281 23.38 down up incorrect
WORX.US SCWorx Corp 20211019 0 1.86 1.99 1.82 1.92 1631400 1.92 up up correct
WPRT.US Westport Fuel Systems Inc 20211019 0 3.29 3.35 3.18 3.32 1041700 3.32 up up correct
WRAP.US Wrap Technologies Inc 20211019 0 5.76 5.86 5.64 5.78 229200 5.78 up up correct
WRLD.US World Acceptance Corporation 20211019 0 202.67 203.12 194.52 203.12 9100 203.12 up up correct
WSBC.US WesBanco Inc 20211019 0 36.76 36.86 36.31 36.61 196844 36.254 down down correct
WSBCP.US WesBanco Inc 20211019 0 28.68 28.79 28.41 28.79 3700 28.3695 up up correct
WSBF.US Waterstone Financial Inc 20211019 0 20.39 20.39 20.19 20.26 42826 20.26 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20211019 0 32.9 33.61 32.63 33.55 1694100 33.55 up up correct
WSFS.US WSFS Financial Corporation 20211019 0 53.82 54.77 53.36 53.96 238472 53.8296 up up correct
WSTG.US Wayside Technology Group Inc 20211019 0 26.1163 26.65 26.11 26.6006 1341 26.4593 up up correct
WTBA.US West Bancorporation Inc 20211019 0 30.8 30.9166 30.08 30.56 20275 30.3428 down up incorrect
WTER.US The Alkaline Water Company Inc 20211019 0 1.56 1.56 1.52 1.54 1110300 1.54 down down correct
WTFC.US Wintrust Financial Corporation 20211019 0 84.2 84.7562 83.31 84.61 525224 84.3254 up up correct
WTFCM.US Wintrust Financial Corporation 20211019 0 27.59 27.73 27.27 27.4 11655 26.9937 down down correct
WTFCP.US Wintrust Financial Corporation 20211019 0 28.28 28.29 27.8 28.1 14400 27.6674 down down correct
WTRH.US Waitr Holdings Inc 20211019 0 1.44 1.52 1.3 1.44 21949100 1.44
WTW.US Weight Watchers International Inc 20211019 0 18.53 18.53 18.22 18.22 6285 18.22 down up incorrect
WVE.US Wave Life Sciences Ltd 20211019 0 4.89 4.89 4.58 4.69 165400 4.69 down down correct
WVVI.US Willamette Valley Vineyards Inc 20211019 0 15.14 15.14 14.9 14.9 17800 14.9 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20211019 0 6.72 6.72 6.72 6.72 6 6.5079
WW.US WW International Inc 20211019 0 18.54 18.61 18.22 18.23 781600 18.23 down down correct
WWD.US Woodward Inc 20211019 0 114.97 115.32 113.86 114.45 198188 114.2945 down down correct
WYNN.US Wynn Resorts Limited 20211019 0 91.25 91.85 90.62 91.62 1879500 91.62 up up correct
XAIR.US Beyond Air Inc 20211019 0 10.59 10.628 9.058 9.71 1339300 9.71 down down correct
XBIO.US Xenetic Biosciences Inc 20211019 0 1.73 1.78 1.7 1.76 367200 1.76 up up correct
XBIOW.US Xenetic Biosciences Inc 20211019 0 2.16 2.16 2.16 2.16 0 2.16
XBIT.US XBiotech Inc 20211019 0 13.04 13.53 13.04 13.4 57500 13.4 up up correct
XCAPX.US ACAP Strategic Fund 20211019 0 25.42 25.42 25.42 25.42 0 25.42
XCBFX.US Capstone Church Bond Fund 20211019 0 10.59 10.59 10.59 10.59 0 10.59
XCLIX.US XCLIX 20211019 0 10.56 10.56 10.56 10.56 0 10.5143
XCUR.US Exicure Inc 20211019 0 1.15 1.18 1.15 1.18 88900 1.18 up down incorrect
XCWPX.US ACAP Strategic Fund Class W Shares 20211019 0 18.86 18.86 18.86 18.86 0 18.86
XEL.US Xcel Energy Inc 20211019 0 65.37 65.37 64.62 64.93 2631808 64.4874 down down correct
XELA.US Exela Technologies Inc 20211019 0 1.682 1.7 1.64 1.67 9438100 1.67 down down correct
XELB.US Xcel Brands Inc 20211019 0 1.39 1.4194 1.3309 1.34 36700 1.34 down down correct
XENE.US Xenon Pharmaceuticals Inc 20211019 0 30.42 31.21 29.18 29.81 949500 29.81 down down correct
XENT.US Intersect ENT Inc 20211019 0 27.24 27.25 27.04 27.06 168900 27.06 down down correct
XERS.US Xeris Pharmaceuticals Inc 20211019 0 1.86 1.98 1.77 1.95 2198700 1.95 up up correct
XFOR.US X4 Pharmaceuticals Inc 20211019 0 5.07 5.11 4.96 5.05 58700 5.05 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20211019 0 839.19 839.19 839.19 839.19 0 812.2329
XGN.US Exagen Inc 20211019 0 12.5 12.86 12.335 12.8 8100 12.8 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20211019 0 8.57 8.57 8.57 8.57 0 8.57
XLNX.US Xilinx Inc 20211019 0 170.61 171.6 167.8 170.24 1534388 169.9221 down down correct
XLRN.US Acceleron Pharma Inc 20211019 0 173.04 174.3 173.04 173.74 363200 173.74 up up correct
XM.US Qualtrics International Inc 20211019 0 44.44 44.44 43.33 43.42 1128983 43.42 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20211019 0 57.79 62.91 57.41 60 186600 60 up up correct
XNCR.US Xencor Inc 20211019 0 37.5 38.74 37.23 38.09 131300 38.09 up up correct
XNET.US Xunlei Limited 20211019 0 2.82 3.16 2.82 3.15 607900 3.15 up up correct
XOG.US Extraction Oil & Gas Inc 20211019 0 63.73 64.18 62.5 63.56 108300 63.56 down down correct
XOMA.US XOMA Corporation 20211019 0 23.48 25.24 23.48 24.22 24814 24.22 up up correct
XOMAO.US XOMA Corporation 20211019 0 26.089 26.105 26 26 3700 26 down down correct
XOMAP.US XOMA Corporation 20211019 0 26.15 26.15 26.15 26.15 300 26.15
XONE.US The ExOne Company 20211019 0 22.21 22.58 22.05 22.4 166000 22.4 up down incorrect
XOS.US Xos Inc 20211019 0 4.43 4.589 4.42 4.48 787600 4.48 up up correct
XOSWW.US Xos Equity Warrants 20211019 0 0.98 1 0.9602 0.9802 13286 0.9802 up up correct
XP.US XP Inc 20211019 0 36.7 36.785 35.51 35.66 3251500 35.66 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20211019 0 9.6401 9.67 9.6401 9.65 336 9.65 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20211019 0 9.81 9.81 9.8 9.81 6523 9.81
XPAXW.US XPAC Acquisition Corp. Warrant 20211019 0 0.52 0.52 0.52 0.52 25072 0.52
XPDI.US Power & Digital Infrastructure Acquisition Corp 20211019 0 10.93 10.93 10.51 10.6 1189000 10.6 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20211019 0 12.5 12.5 11.34 11.6 39300 11.6 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20211019 0 3.3 3.4 3.1 3.1 49058 3.1 down down correct
XPEL.US XPEL Inc 20211019 0 72.84 73.155 71.56 72.35 60100 72.35 down down correct
XPER.US Xperi Holding Corporation 20211019 0 18.36 18.58 18.15 18.16 332546 18.16 down up incorrect
XPRTX.US Van Kampen Senior Loan Fund Class I 20211019 0 6.6 6.6 6.6 6.6 0 6.577
XRAY.US DENTSPLY SIRONA Inc 20211019 0 56.56 57.56 56.4 57.55 956342 57.4383 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20211019 0 2.97 2.97 2.61 2.67 182600 2.67 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20211019 0 20.21 20.555 20.14 20.45 1398463 20.231 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20211019 0 10.97 10.97 10.97 10.97 0 10.9319
XSICX.US Voya Senior Income Fund Class 20211019 0 10.94 10.94 10.94 10.94 0 10.906
XSIIX.US ING Senior Incm Fd 20211019 0 10.92 10.92 10.92 10.92 0 10.879
XSILX.US XSILX 20211019 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20211019 0 10.97 10.97 10.97 10.97 0 10.929
XSLCX.US Invesco Senior Loan Fund Class 20211019 0 6.6 6.6 6.6 6.6 0 6.5541
XSPA.US XpresSpa Group Inc 20211019 0 1.38 1.44 1.38 1.42 1266200 1.42 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20211019 0 4.02 4.17 3.92 4 26800 4 down up incorrect
XXII.US 22nd Century Group Inc. Common Stock 20211019 0 2.9 2.91 2.759 2.9 970100 2.9
YELL.US Yellow Corporation 20211019 0 7.87 7.94 7.7 7.72 372900 7.72 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20211019 0 2.67 2.77 2.65 2.72 83300 2.72 up down incorrect
YI.US 111 Inc 20211019 0 5.65 5.82 5.56 5.8 151900 5.8 up up correct
YJ.US Yunji Inc 20211019 0 0.891 0.96 0.83 0.935 1002100 0.935 up up correct
YMAB.US Y 20211019 0 26.43 27.27 26.28 26.46 140300 26.46 up up correct
YMTX.US Yumanity Therapeutics Inc 20211019 0 8.61 8.725 8.56 8.67 119500 8.67 up up correct
YNDX.US Yandex N.V 20211019 0 77.59 77.6 76.51 77.1 1734400 77.1 down down correct
YORW.US The York Water Company 20211019 0 46.94 47.5917 46.7 47.04 23850 46.8547 up up correct
YQ.US 17 Education & Technology Group Inc 20211019 0 3.28 3.4 3.2 3.356 241725 3.356 up up correct
YSAC.US Yellowstone Acquisition Company 20211019 0 10.13 10.14 10.12 10.14 5800 10.14 up up correct
YSACU.US Yellowstone Acquisition Company 20211019 0 10.647 10.647 10.647 10.647 0 10.647
YSACW.US Yellowstone Acquisition Company 20211019 0 0.93 1.03 0.92 0.99 70969 0.99 up up correct
YTEN.US Yield10 Bioscience Inc 20211019 0 5.78 5.88 5.62 5.79 15600 5.79 up up correct
YTRA.US Yatra Online Inc 20211019 0 1.97 2.04 1.954 2.02 255700 2.02 up up correct
YVR.US Liquid Media Group Ltd 20211019 0 1.6 1.6 1.52 1.54 456100 1.54 down down correct
YY.US JOYY Inc 20211019 0 56.31 58.31 56.13 57.99 770547 57.397 up up correct
Z.US Zillow Group Inc 20211019 0 85.27 88.42 84.61 87.59 6374400 87.59 up up correct
ZBRA.US Zebra Technologies Corporation 20211019 0 530.03 534.1 525.22 528.63 164200 528.63 down down correct
ZCMD.US Zhongchao Inc 20211019 0 1.65 1.74 1.63 1.67 37800 1.67 up up correct
ZD.US Ziff Davis Inc. 20211019 0 123.41 124.9 121.48 123.85 311500 123.85 up down incorrect
ZENV.US Zenvia Inc. Class A Common Stock 20211019 0 14.14 14.49 13.802 13.96 78600 13.96 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20211019 0 4.24 4.3 4.19 4.19 33600 4.19 down up incorrect
ZEUS.US Olympic Steel Inc 20211019 0 25.42 25.42 24.48 24.8 50532 24.7767 down up incorrect
ZG.US Zillow Group Inc 20211019 0 84.7 89.41 84.38 88.86 1192900 88.86 up up correct
ZGNX.US Zogenix Inc 20211019 0 15.12 15.49 15.07 15.41 269100 15.41 up up correct
ZGYH.US Yunhong International 20211019 0 10.29 10.29 10.275 10.28 400 10.28 down up incorrect
ZGYHR.US Yunhong International 20211019 0 0.2444 0.2444 0.2444 0.2444 2204 0.2444
ZGYHU.US Yunhong International 20211019 0 9.9001 9.9001 9.9001 9.9001 0 9.9001
ZGYHW.US Yunhong International 20211019 0 0.1466 0.1799 0.1466 0.1799 400 0.1799 up up correct
ZI.US ZoomInfo Technologies Inc 20211019 0 68.6 70.25 68.04 69.56 2762100 69.56 up up correct
ZION.US Zions Bancorporation National Association 20211019 0 61.41 63.33 60.48 63.25 2185211 62.8823 up up correct
ZIONL.US ZIONL 20211019 0 27.43 27.43 27.13 27.21 48200 26.7768 down down correct
ZIONO.US Zions Bancorporation National Association 20211019 0 27.06 27.06 26.8 26.99 2900 26.5914 down down correct
ZIONP.US Zions Bancorporation National Association 20211019 0 25 25 24.94 24.94 3604 24.6893 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20211019 0 1.65 1.76 1.63 1.74 1268434 1.74 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20211019 0 4.11 4.17 3.8 3.99 386500 3.99 down up incorrect
ZIVOW.US Zivo Bioscience Inc. Warrants 20211019 0 0.9602 0.9699 0.96 0.96 7130 0.96 down down correct
ZIXI.US Zix Corporation 20211019 0 8.4 8.54 8.01 8.08 2194300 8.08 down down correct
ZKIN.US ZK International Group Co. Ltd 20211019 0 2.93 2.93 2.73 2.88 210900 2.88 down down correct
ZLAB.US Zai Lab Limited 20211019 0 100.1 102.2 99.92 101.22 261600 101.22 up down incorrect
ZM.US Zoom Video Communications Inc 20211019 0 274.53 279.81 273.83 276.4 2379400 276.4 up up correct
ZNGA.US Zynga Inc 20211019 0 7.54 7.73 7.51 7.61 15323600 7.61 up up correct
ZNTE.US Zanite Acquisition Corp 20211019 0 10.1 10.15 10.1 10.13 157100 10.13 up up correct
ZNTEU.US Zanite Acquisition Corp 20211019 0 10.5 10.54 10.5 10.54 12481 10.54 up up correct
ZNTEW.US Zanite Acquisition Corp 20211019 0 0.859 0.859 0.84 0.85 5516 0.85 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20211019 0 73.9 76.35 73.01 75.54 112500 75.54 up up correct
ZS.US Zscaler Inc 20211019 0 301.5 303.61 297.41 298.03 1587600 298.03 down down correct
ZSAN.US Zosano Pharma Corporation 20211019 0 0.622 0.63 0.618 0.628 607600 0.628 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20211019 0 9.85 9.85 9.666 9.666 2100 9.666 down down correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20211019 0 9.99 10 9.99 10 1100 10 up up correct
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20211019 0 0.8 0.8 0.8 0.8 100396 0.8
ZUMZ.US Zumiez Inc 20211019 0 41.08 41.08 39.89 40.15 346300 40.15 down down correct
ZVO.US Zovio Inc 20211019 0 2.29 2.33 2.28 2.3 53600 2.3 up up correct
ZVZZT.US NASDAQ TEST STOCK 20211019 0 10 10.02 9.99 9.99 601378 9.99 down down correct
ZWRK.US Z 20211019 0 9.755 9.755 9.755 9.755 0 9.755
ZWRKU.US Z 20211019 0 9.92 9.92 9.92 9.92 0 9.92
ZWRKW.US Z 20211019 0 0.58 0.58 0.5701 0.5798 1337 0.5798 down down correct
ZY.US Zymergen Inc 20211019 0 12.17 12.42 10.92 11 3431700 11 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20211019 0 3.94 4.055 3.925 4.02 696384 4.02 up up correct
ZYXI.US Zynex Inc 20211019 0 12.13 12.63 12.06 12.53 187500 12.53 up up correct

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