CollectAI

close-nasdaq_stocks

2021/10/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20211025 0 9.44 9.44 9.44 9.44 0 9.44
AACG.US ATA Creativity Global 20211025 0 2.32 2.42 2.24 2.39 56200 2.39 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20211025 0 9.92 9.94 9.92 9.94 11500 9.94 up up correct
AADI.US Aadi Bioscience Inc 20211025 0 27 28.01 26.87 27.08 78400 27.08 up up correct
AAIDX.US AAIDX 20211025 0 22.48 22.48 22.48 22.48 0 21.9807
AAL.US American Airlines Group Inc 20211025 0 19.16 19.3 18.9 19.23 27977600 19.23 up up correct
AAME.US Atlantic American Corporation 20211025 0 4.15 4.24 3.95 4.16 34400 4.16 up up correct
AAOI.US Applied Optoelectronics Inc 20211025 0 7.5 7.671 7.471 7.59 252400 7.59 up up correct
AAON.US AAON Inc 20211025 0 70.45 71.65 70.1 70.21 114391 70.0399 down up incorrect
AAPL.US Apple Inc 20211025 0 148.68 149.37 147.6211 148.64 50720556 148.4234 down down correct
AATC.US Image Sensing Systems Inc 20211025 0 7 7 6.8 6.9 33000 6.7831 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20211025 0 81.08 83.13 80.83 82.27 655000 82.27 up up correct
ABCB.US Ameris Bancorp 20211025 0 54.86 55.1 54.35 54.96 251597 54.7959 up up correct
ABCL.US AbCellera Biologics Inc 20211025 0 15.92 16.51 15.92 16.47 997465 16.47 up down incorrect
ABCM.US Abcam plc 20211025 0 22.7 22.89 22.55 22.82 14700 22.82 up down incorrect
ABEO.US Abeona Therapeutics Inc 20211025 0 0.85 0.88 0.84 0.84 677000 0.84 down down correct
ABGI.US ABG Acquisition Corp. I 20211025 0 9.73 9.75 9.73 9.75 2000 9.75 up up correct
ABIO.US ARCA biopharma Inc 20211025 0 2.66 2.73 2.62 2.7 131100 2.7 up up correct
ABMD.US Abiomed Inc 20211025 0 353.14 359.99 348.77 354.02 125200 354.02 up up correct
ABNB.US Airbnb Inc 20211025 0 166.69 170.329 166.65 169.24 2620800 169.24 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20211025 0 14.4 14.535 13.84 14.41 25900 14.41 up down incorrect
ABR.US PF 20211025 0 25.24 25.3 25.19 25.28 283113 25.28 up up correct
ABSI.US Absci Corporation Common Stock 20211025 0 11.51 12.165 11.36 11.82 80400 11.82 up down incorrect
ABST.US Absolute Software Corporation 20211025 0 11.4 11.47 11.38 11.39 57000 11.3156 down down correct
ABTX.US Allegiance Bancshares Inc 20211025 0 40.15 40.34 39.75 40.19 32524 40.0773 up up correct
ABUS.US Arbutus Biopharma Corporation 20211025 0 4.05 4.1 3.98 4.03 1620100 4.03 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20211025 0 2.45 2.57 2.44 2.51 64600 2.51 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20211025 0 18.45 18.56 17.33 17.36 1314200 17.36 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20211025 0 9.75 9.75 9.75 9.75 1000 9.75
ACAHU.US Atlantic Coastal Acquisition Corp 20211025 0 9.91 9.91 9.91 9.91 800 9.91
ACAHW.US Atlantic Coastal Acquisition Corp 20211025 0 0.5775 0.58 0.5775 0.58 1716 0.58 up down incorrect
ACAQ.US UN 20211025 0 10.11 10.16 10.1 10.15 48882 10.15 up down incorrect
ACB.US Aurora Cannabis Inc 20211025 0 7.07 7.24 7.03 7.18 2620372 7.18 up down incorrect
ACBAU.US Ace Global Business Acquisition Limited 20211025 0 10.5 10.5 10.5 10.5 0 10.5
ACBAW.US Ace Global Business Acquisition Limited 20211025 0 0.4711 0.4711 0.4499 0.45 44875 0.45 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20211025 0 27.89 28.35 27.82 27.97 69600 27.97 up up correct
ACCD.US Accolade Inc 20211025 0 39.09 40.17 38.45 39.79 307184 39.79 up up correct
ACER.US Acer Therapeutics Inc 20211025 0 2.39 2.42 2.3052 2.34 91058 2.34 down down correct
ACET.US Adicet Bio Inc 20211025 0 8.09 8.1 7.707 7.88 44130 7.88 down down correct
ACEV.US ACE Convergence Acquisition Corp 20211025 0 9.93 9.96 9.925 9.94 136200 9.94 up down incorrect
ACEVU.US ACE Convergence Acquisition Corp 20211025 0 10.38 10.38 10.38 10.38 0 10.38
ACEVW.US ACE Convergence Acquisition Corp 20211025 0 0.8315 0.94 0.8008 0.94 29183 0.94 up up correct
ACGL.US Arch Capital Group Ltd 20211025 0 43.17 43.48 42.7 43.34 1073300 43.34 up up correct
ACGLN.US Arch Capital Group Ltd 20211025 0 25.99 26.12 25.95 26.12 28700 25.8275 up up correct
ACGLO.US Arch Capital Group Ltd 20211025 0 25.93 26.03 25.92 26 9942 25.6563 up down incorrect
ACHC.US Acadia Healthcare Company Inc 20211025 0 57.49 57.7 56.09 56.23 390000 56.23 down down correct
ACHL.US Achilles Therapeutics plc 20211025 0 6.7 6.9561 6.5364 6.73 247511 6.73 up up correct
ACHV.US Achieve Life Sciences Inc 20211025 0 8.04 8.4 7.79 8.1 59100 8.1 up up correct
ACIU.US AC Immune SA 20211025 0 6.12 6.18 6.01 6.05 562100 6.05 down down correct
ACIW.US ACI Worldwide Inc 20211025 0 31 31.765 30.43 30.52 623991 30.52 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20211025 0 10.05 10.055 10.05 10.05 3264 10.05
ACKIU.US Ackrell SPAC Partners I Co 20211025 0 10.28 10.28 10.28 10.28 200 10.28
ACKIW.US Ackrell SPAC Partners I Co 20211025 0 0.5 0.55 0.5 0.5497 51858 0.5497 up up correct
ACLS.US Axcelis Technologies Inc 20211025 0 49.31 50.13 48.98 49.32 186500 49.32 up up correct
ACMR.US ACM Research Inc 20211025 0 105.84 108.71 105.705 106.99 254000 106.99 up up correct
ACNB.US ACNB Corporation 20211025 0 27.55 27.735 27.52 27.64 9142 27.3938 up up correct
ACOR.US Acorda Therapeutics Inc 20211025 0 4.13 4.2 4.04 4.06 94000 4.06 down down correct
ACQR.US Independence Holdings Corp 20211025 0 9.755 9.78 9.73 9.74 33700 9.74 down up incorrect
ACQRU.US Independence Holdings Corp 20211025 0 9.9 10 9.9 9.92 86200 9.92 up up correct
ACRS.US Aclaris Therapeutics Inc 20211025 0 16.3 16.67 15.9 16.19 271800 16.19 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20211025 0 0.91 0.93 0.89 0.9 828100 0.9 down down correct
ACST.US Acasti Pharma Inc 20211025 0 1.67 1.72 1.66 1.69 413600 1.69 up up correct
ACT.US Enact Holdings Inc. Common Stock 20211025 0 23 23.15 22.57 22.71 72400 21.4897 down up incorrect
ACTD.US ArcLight Clean Transition Corp. II 20211025 0 9.77 9.77 9.732 9.75 1600 9.75 down up incorrect
ACTDU.US ArcLight Clean Transition Corp. II 20211025 0 10 10 10 10 200 10
ACTDW.US ArcLight Clean Transition Corp. II 20211025 0 1.2 1.2 1.05 1.08 38449 1.08 down down correct
ACTG.US Acacia Research Corporation 20211025 0 5.45 5.6 5.43 5.49 220100 5.49 up up correct
ACVA.US ACV Auctions Inc 20211025 0 19.56 20.27 19.44 19.5 349200 19.5 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20211025 0 4.75 5.15 4.72 5.02 102300 5.02 up up correct
ADAG.US Adagene Inc 20211025 0 11.83 11.83 11.765 11.81 13200 11.81 down down correct
ADAP.US Adaptimmune Therapeutics plc 20211025 0 5.21 5.231 4.93 4.98 793900 4.98 down down correct
ADBE.US Adobe Inc 20211025 0 644.47 649.62 639.07 646.97 1629400 646.97 up up correct
ADC.US PA 20211025 0 24.5 24.6 24.5 24.55 4705 24.4597 up up correct
ADER.US 26 Capital Acquisition Corp 20211025 0 9.86 9.89 9.86 9.88 87000 9.88 up up correct
ADERU.US 26 Capital Acquisition Corp 20211025 0 10.24 10.265 10.24 10.265 50100 10.265 up up correct
ADERW.US 26 Capital Acquisition Corp 20211025 0 0.85 0.85 0.78 0.8 99728 0.8 down up incorrect
ADES.US Advanced Emissions Solutions Inc 20211025 0 6.48 6.69 6.45 6.63 101100 6.63 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20211025 0 33.39 34.59 31.2 32.05 184400 32.05 down down correct
ADI.US Analog Devices Inc 20211025 0 178.58 181.1 178.42 180.52 2498205 179.8312 up up correct
ADIL.US Adial Pharmaceuticals Inc 20211025 0 3.5 3.82 3.21 3.34 620100 3.34 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20211025 0 0.7699 0.8026 0.7307 0.741 4602 0.741 down down correct
ADMA.US ADMA Biologics Inc 20211025 0 1.23 1.27 1.22 1.23 1678700 1.23
ADMP.US Adamis Pharmaceuticals Corporation 20211025 0 1.08 1.12 1.05 1.08 7256200 1.08
ADMS.US Adamas Pharmaceuticals Inc 20211025 0 8 8.07 8 8.05 3189200 8.05 up up correct
ADN.US Advent Technologies Holdings Inc 20211025 0 8.81 9.04 8.58 9 238100 9 up down incorrect
ADNWW.US Advent Technologies Holdings Inc 20211025 0 1.55 1.67 1.55 1.65 104313 1.65 up up correct
ADOC.US Edoc Acquisition Corp 20211025 0 10.15 10.18 10.15 10.15 19700 10.15
ADOCR.US Edoc Acquisition Corp 20211025 0 0.35 0.3726 0.35 0.3726 1002 0.3726 up down incorrect
ADOCW.US Edoc Acquisition Corp 20211025 0 0.27 0.32 0.2351 0.29 216922 0.29 up up correct
ADP.US Automatic Data Processing Inc 20211025 0 217.84 219.255 217.307 218.07 863301 217.102 up down incorrect
ADPT.US Adaptive Biotechnologies Corporation 20211025 0 33.59 34.2 33.15 34 392400 34 up up correct
ADSK.US Autodesk Inc 20211025 0 308.69 313.45 307.27 311.79 913400 311.79 up up correct
ADTN.US ADTRAN Inc 20211025 0 17.87 18.04 17.5 17.59 532586 17.515 down down correct
ADTX.US Aditxt Inc 20211025 0 1.61 1.72 1.59 1.62 2219300 1.62 up up correct
ADUS.US Addus HomeCare Corporation 20211025 0 82 82.86 81.22 82 117300 82
ADV.US Advantage Solutions Inc 20211025 0 8.32 8.41 8.18 8.21 159600 8.21 down down correct
ADVM.US Adverum Biotechnologies Inc 20211025 0 1.96 1.98 1.93 1.95 966900 1.95 down up incorrect
ADVWW.US Advantage Solutions Inc 20211025 0 1.71 1.71 1.67 1.67 1400 1.67 down down correct
ADXN.US Addex Therapeutics Ltd 20211025 0 7.815 7.88 7.815 7.88 500 7.88 up down incorrect
ADXS.US Advaxis Inc 20211025 0 0.467 0.523 0.467 0.486 12016400 0.486 up up correct
AEAC.US Authentic Equity Acquisition Corp 20211025 0 9.74 9.76 9.74 9.75 15200 9.75 up up correct
AEACU.US Authentic Equity Acquisition Corp 20211025 0 10.035 10.07 10.032 10.054 1500 10.054 up up correct
AEACW.US Authentic Equity Acquisition Corp 20211025 0 0.7 0.7 0.64 0.65 44401 0.65 down down correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20211025 0 10.15 10.16 10.08 10.08 81600 10.08 down up incorrect
AEHL.US Antelope Enterprise Holdings Limited 20211025 0 2.82 2.88 2.72 2.83 924400 2.83 up up correct
AEHR.US Aehr Test Systems 20211025 0 19.84 21.92 19.71 21.27 1308400 21.27 up up correct
AEI.US Alset EHome International Inc 20211025 0 1.93 2.06 1.92 2.03 3742300 2.03 up up correct
AEIS.US Advanced Energy Industries Inc 20211025 0 85.69 86.81 84.97 85.82 106828 85.7238 up up correct
AEL.US PB 20211025 0 28.36 28.41 28.32 28.37 13513 28.37 up up correct
AEMD.US Aethlon Medical Inc 20211025 0 3.32 3.48 3.31 3.46 193100 3.46 up up correct
AEP.US American Electric Power Company Inc 20211025 0 85.57 85.66 84.58 84.67 1814076 83.8828 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20211025 0 49.71 49.71 49.455 49.48 54400 48.7142 down down correct
AEPPZ.US American Electric Power Company Inc 20211025 0 51.35 51.56 51.35 51.35 3600 50.5822
AERI.US Aerie Pharmaceuticals Inc 20211025 0 10.54 10.73 10.12 10.23 775600 10.23 down down correct
AESE.US Allied Esports Entertainment Inc 20211025 0 1.61 1.74 1.6 1.71 373500 1.71 up up correct
AEY.US ADDvantage Technologies Group Inc 20211025 0 2.16 2.26 2.16 2.22 27200 2.22 up up correct
AEYE.US AudioEye Inc 20211025 0 10.31 10.33 10.12 10.15 29800 10.15 down down correct
AEZS.US Aeterna Zentaris Inc 20211025 0 0.59 0.61 0.58 0.59 1674100 0.59
AFAQ.US AF Acquisition Corp 20211025 0 9.74 9.75 9.7 9.75 40146 9.75 up up correct
AFAQU.US AF Acquisition Corp 20211025 0 9.9 9.9 9.9 9.9 6000 9.9
AFAQW.US AF Acquisition Corp 20211025 0 0.5999 0.6298 0.5999 0.6098 144732 0.6098 up up correct
AFBI.US Affinity Bancshares Inc 20211025 0 14.3867 14.3867 14.3867 14.3867 346 14.3867
AFCG.US AFC Gamma Inc 20211025 0 23.94 24.04 23.65 23.76 54700 23.2392 down down correct
AFIB.US Acutus Medical Inc 20211025 0 7.95 8.24 7.83 8.15 177200 8.15 up up correct
AFIN.US American Finance Trust Inc 20211025 0 8.57 8.6 8.51 8.59 427700 8.59 up up correct
AFINO.US American Finance Trust Inc 20211025 0 26.35 26.38 26.27 26.38 7300 26.38 up up correct
AFINP.US American Finance Trust Inc 20211025 0 26.53 26.68 26.18 26.68 15100 26.68 up down incorrect
AFMD.US Affimed N.V 20211025 0 5.97 6.2 5.92 6.19 913600 6.19 up down incorrect
AFRM.US Affirm Holdings Inc 20211025 0 157.27 165.94 156.8 160.04 11444500 160.04 up up correct
AFYA.US Afya Limited 20211025 0 17.59 17.59 16.8 17.11 73700 17.11 down up incorrect
AGBA.US AGBA Acquisition Limited 20211025 0 10.94 10.94 10.94 10.94 100 10.94
AGBAR.US AGBA Acquisition Limited 20211025 0 0.261 0.29 0.2503 0.27 15880 0.27 up up correct
AGBAU.US AGBA Acquisition Limited 20211025 0 11.6 11.6 11.6 11.6 104 11.6
AGBAW.US AGBA Acquisition Limited 20211025 0 0.3275 0.3715 0.2801 0.33 9413 0.33 up up correct
AGCUU.US Altimeter Growth Corp 20211025 0 11.995 13.69 11.852 13.57 31300 13.57 up up correct
AGCWW.US Altimeter Growth Corp 20211025 0 3.5 3.9 3.26 3.9 434500 3.9 up up correct
AGEN.US Agenus Inc 20211025 0 4.06 4.08 3.73 3.79 7086500 3.79 down down correct
AGFS.US AgroFresh Solutions Inc 20211025 0 2 2.04 1.99 2.01 25400 2.01 up up correct
AGFY.US Agrify Corporation 20211025 0 18.27 18.398 16.4 17.26 1187100 17.26 down down correct
AGGR.US Agile Growth Corp 20211025 0 9.74 9.74 9.74 9.74 31800 9.74
AGGRU.US Agile Growth Corp 20211025 0 9.96 9.96 9.96 9.96 0 9.96
AGGRW.US Agile Growth Corp 20211025 0 0.64 0.75 0.6388 0.75 9753 0.75 up up correct
AGIL.US AgileThought Inc 20211025 0 7.85 7.97 7.24 7.56 372100 7.56 down down correct
AGILW.US AgileThought Inc 20211025 0 0.91 0.925 0.8998 0.92 20917 0.92 up up correct
AGIO.US Agios Pharmaceuticals Inc 20211025 0 48.74 49.45 48 48.89 290100 48.89 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20211025 0 7.32 7.76 7.12 7.67 184600 7.67 up up correct
AGMH.US AGM Group Holdings Inc 20211025 0 10.7 11.4 10.55 10.98 131700 10.98 up up correct
AGNC.US AGNC Investment Corp 20211025 0 16.57 16.635 16.53 16.54 4608502 16.1679 down down correct
AGNCM.US AGNC Investment Corp 20211025 0 25.428 25.52 25.4 25.475 18600 25.0517 up up correct
AGNCN.US AGNC Investment Corp 20211025 0 25.38 25.38 25.3 25.34 31607 24.912 down down correct
AGNCO.US AGNC Investment Corp 20211025 0 25.25 25.36 25.25 25.3 56600 24.8999 up up correct
AGNCP.US AGNC Investment Corp. 20211025 0 25.35 25.35 25.24 25.24 42450 25.24 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20211025 0 2.04 2.24 2.04 2.23 172000 2.23 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20211025 0 0.425 0.5073 0.41 0.44 9673 0.44 up up correct
AGRX.US Agile Therapeutics Inc 20211025 0 0.81 0.857 0.783 0.847 1906500 0.847 up up correct
AGTC.US Applied Genetic Technologies Corporation 20211025 0 2.57 2.61 2.53 2.57 352000 2.57
AGYS.US Agilysys Inc 20211025 0 51.81 52.99 51.4 52.26 57800 52.26 up up correct
AHCO.US AdaptHealth Corp 20211025 0 25.5 25.56 24.83 25.04 627400 25.04 down down correct
AHPI.US Allied Healthcare Products Inc 20211025 0 5.55 5.66 5.35 5.56 198200 5.56 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20211025 0 4.04 4.22 4.04 4.17 21200 4.17 up up correct
AIHS.US Senmiao Technology Limited 20211025 0 0.64 0.65 0.62 0.62 527900 0.62 down down correct
AIKI.US AIkido Pharma Inc 20211025 0 0.85 0.87 0.84 0.85 2648200 0.85
AIMC.US Altra Industrial Motion Corp 20211025 0 54.5 55.7099 54.07 54.65 370315 54.5616 up down incorrect
AINV.US Apollo Investment Corporation 20211025 0 13.45 13.485 13.405 13.42 159139 13.0429 down down correct
AIRG.US Airgain Inc 20211025 0 10.75 10.88 10.7 10.72 32900 10.72 down down correct
AIRT.US Air T Inc 20211025 0 27.99 28.46 26.55 26.55 2000 26.55 down down correct
AIRTP.US Air T Inc 20211025 0 24.5 24.5 24.5 24.5 400 24.0177
AKAM.US Akamai Technologies Inc 20211025 0 107.93 108.59 107.38 107.57 557300 107.57 down up incorrect
AKBA.US Akebia Therapeutics Inc 20211025 0 2.91 2.946 2.8 2.86 1525000 2.86 down down correct
AKIC.US Sports Ventures Acquisition Corp 20211025 0 9.75 9.76 9.75 9.76 1100 9.76 up up correct
AKICU.US Sports Ventures Acquisition Corp 20211025 0 9.98 10 9.98 9.99 8900 9.99 up up correct
AKICW.US Sports Ventures Acquisition Corp 20211025 0 0.65 0.65 0.64 0.6499 7441 0.6499 down down correct
AKRO.US Akero Therapeutics Inc 20211025 0 21.25 21.59 20.715 21.52 124900 21.52 up up correct
AKTS.US Akoustis Technologies Inc 20211025 0 7.21 7.5 7.09 7.4 453400 7.4 up down incorrect
AKTX.US Akari Therapeutics Plc 20211025 0 1.7 1.77 1.68 1.74 125000 1.74 up down incorrect
AKU.US Akumin Inc 20211025 0 1.78 1.8 1.73 1.8 167900 1.8 up down incorrect
AKUS.US Akouos Inc 20211025 0 9.5 9.66 8.97 9 174700 9 down down correct
AKYA.US Akoya Biosciences Inc 20211025 0 12.65 12.92 12.55 12.76 106600 12.76 up up correct
ALAC.US Alberton Acquisition Corporation 20211025 0 11.47 11.62 11.45 11.55 90500 11.55 up up correct
ALACR.US Alberton Acquisition Corporation RT 20211025 0 0.585 0.6999 0.51 0.5826 119000 0.5826 down down correct
ALACU.US Alberton Acquisition Corporation 20211025 0 10.21 10.21 10.21 10.21 0 10.21
ALACW.US Alberton Acquisition Corporation 20211025 0 0.4737 0.5702 0.39 0.41 483928 0.41 down down correct
ALBO.US Albireo Pharma Inc 20211025 0 29.21 29.5 28.69 29.01 84600 29.01 down down correct
ALCO.US Alico Inc 20211025 0 35.44 35.61 35.18 35.49 27292 35.0117 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20211025 0 7.97 8.15 7.88 8.09 261900 8.09 up up correct
ALEC.US Alector Inc 20211025 0 23.47 23.82 22.875 23.14 212400 23.14 down down correct
ALF.US Alfi Inc 20211025 0 5.56 5.791 5.4 5.7 749000 5.7 up up correct
ALFIW.US Alfi Inc 20211025 0 2.43 2.88 2.43 2.685 8796 2.685 up up correct
ALGM.US Allegro MicroSystems Inc 20211025 0 33.43 33.6 32.91 33.1 400000 33.1 down down correct
ALGN.US Align Technology Inc 20211025 0 590 597 583.65 589.81 1110100 589.81 down up incorrect
ALGS.US Aligos Therapeutics Inc 20211025 0 15.69 16.28 15.41 16.19 52400 16.19 up up correct
ALGT.US Allegiant Travel Company 20211025 0 183.83 185.58 182.78 183.82 99500 183.82 down down correct
ALHC.US Alignment Healthcare Inc 20211025 0 19.88 20.01 19.74 19.91 389830 19.91 up down incorrect
ALIM.US Alimera Sciences Inc 20211025 0 4.67 4.9 4.405 4.55 143400 4.55 down down correct
ALJJ.US ALJ Regional Holdings Inc 20211025 0 1.04 1.19 1.04 1.11 48100 1.11 up up correct
ALKS.US Alkermes plc 20211025 0 31.13 31.82 30.86 31.8 994000 31.8 up up correct
ALKT.US Alkami Technology Inc 20211025 0 28.7 29.49 28.19 28.88 128400 28.88 up up correct
ALLK.US Allakos Inc 20211025 0 108.12 110.77 106.39 108.97 105500 108.97 up up correct
ALLO.US Allogene Therapeutics Inc 20211025 0 15.76 15.94 15.3 15.65 834400 15.65 down down correct
ALLT.US Allot Ltd 20211025 0 14.77 15.19 14.71 14.95 41700 14.95 up down incorrect
ALNA.US Allena Pharmaceuticals Inc 20211025 0 0.86 0.876 0.84 0.85 618300 0.85 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20211025 0 198 202.75 195.99 199.67 398400 199.67 up up correct
ALOT.US AstroNova Inc 20211025 0 17.06 17.13 16.75 17.03 6600 17.03 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20211025 0 9.7 9.7 9.68 9.7 14300 9.7
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20211025 0 9.9 9.9 9.9 9.9 5816 9.9
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20211025 0 0.93 0.94 0.91 0.94 12400 0.94 up up correct
ALPN.US Alpine Immune Sciences Inc 20211025 0 10.49 10.964 10.01 10.94 43800 10.94 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20211025 0 3.5 3.73 3.25 3.3 2329400 3.3 down down correct
ALRM.US Alarm.com Holdings Inc 20211025 0 81.14 81.71 80.1 81.53 82500 81.53 up up correct
ALRN.US Aileron Therapeutics Inc 20211025 0 0.96 0.98 0.912 0.923 782400 0.923 down down correct
ALRS.US Alerus Financial Corporation 20211025 0 30.75 31.45 30.27 31.45 10219 31.2753 up up correct
ALT.US Altimmune Inc 20211025 0 11.5 11.6 11.09 11.39 763900 11.39 down down correct
ALTM.US Altus Midstream Company 20211025 0 69.1 70.17 61.135 61.58 250439 60.2347 down down correct
ALTO.US Alto Ingredients Inc 20211025 0 5.75 5.86 5.64 5.73 1277900 5.73 down down correct
ALTR.US Altair Engineering Inc 20211025 0 76.34 77.24 75.63 76.78 113300 76.78 up up correct
ALTU.US Altitude Acquisition Corp 20211025 0 9.86 9.88 9.85 9.86 130500 9.86
ALTUU.US Altitude Acquisition Corp 20211025 0 10.18 10.18 10.18 10.18 0 10.18
ALTUW.US Altitude Acquisition Corp 20211025 0 0.61 0.66 0.61 0.6592 48290 0.6592 up up correct
ALVR.US AlloVir Inc 20211025 0 24.72 25.06 24.11 24.67 90500 24.67 down down correct
ALXO.US ALX Oncology Holdings Inc 20211025 0 54.04 55.4 53.175 54.96 164700 54.96 up up correct
ALYA.US Alithya Group Inc 20211025 0 2.85 2.93 2.85 2.87 19100 2.87 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20211025 0 2.1 2.34 2.04 2.2 1730400 2.2 up up correct
AMAL.US Amalgamated Financial Corp 20211025 0 17.85 18.145 17.75 18.11 29891 18.0311 up up correct
AMAO.US American Acquisition Opportunity Inc 20211025 0 9.965 9.965 9.965 9.965 0 9.965
AMAOU.US American Acquisition Opportunity Inc 20211025 0 10.23 10.23 10.23 10.23 0 10.23
AMAOW.US American Acquisition Opportunity Inc 20211025 0 0.74 0.7699 0.68 0.7698 20766 0.7698 up down incorrect
AMAT.US Applied Materials Inc 20211025 0 136.25 137.92 135.3 135.76 4005556 135.5412 down down correct
AMBA.US Ambarella Inc 20211025 0 175.11 181.62 174.11 179.85 642800 179.85 up down incorrect
AMCX.US AMC Networks Inc 20211025 0 43.01 43.49 41.82 42.6 406400 42.6 down up incorrect
AMD.US Advanced Micro Devices Inc 20211025 0 120.515 123.4599 118.6 122.36 47834121 122.36 up up correct
AMED.US Amedisys Inc 20211025 0 169.68 169.74 164.29 167.01 343000 167.01 down down correct
AMEH.US Apollo Medical Holdings Inc 20211025 0 72.21 75.13 71.84 72.34 361500 72.34 up up correct
AMGN.US Amgen Inc 20211025 0 209.5 209.82 206.97 207.63 1916576 205.9013 down down correct
AMKR.US Amkor Technology Inc 20211025 0 22.32 23.04 22.32 22.91 1975812 22.8597 up up correct
AMNB.US American National Bankshares Inc 20211025 0 37.87 40.34 37.6294 39 88673 38.7055 up up correct
AMOT.US Allied Motion Technologies Inc 20211025 0 33.55 35.15 33.55 35.14 23708 35.1184 up up correct
AMPG.US AmpliTech Group Inc 20211025 0 3.28 3.98 3.25 3.62 1123600 3.62 up down incorrect
AMPGW.US AmpliTech Group Inc 20211025 0 1.44 1.57 1.29 1.5 2500 1.5 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20211025 0 19.21 19.28 18.9 19.1 98700 19.1 down down correct
AMPL.US Amplitude Inc. Class A Common Stock 20211025 0 67.25 72.12 67 68.95 900600 68.95 up down incorrect
AMRK.US A 20211025 0 70.675 71.24 68.06 69.91 82954 69.91 down down correct
AMRN.US Amarin Corporation plc 20211025 0 4.95 4.97 4.72 4.76 4936300 4.76 down down correct
AMRS.US Amyris Inc 20211025 0 14.11 14.54 14.05 14.24 1830900 14.24 up up correct
AMSC.US American Superconductor Corporation 20211025 0 17.24 17.42 16.66 17.25 134300 17.25 up down incorrect
AMSF.US AMERISAFE Inc 20211025 0 58.4 58.82 57.93 58.82 34358 54.8249 up up correct
AMST.US Amesite Inc 20211025 0 1.69 1.79 1.67 1.76 61308 1.76 up up correct
AMSWA.US American Software Inc 20211025 0 27.41 27.8 27.28 27.73 45762 27.6289 up up correct
AMTB.US Amerant Bancorp Inc 20211025 0 26.7 27.04 26.5 26.96 29869 26.9138 up up correct
AMTBB.US Amerant Bancorp Inc 20211025 0 25.3 25.41 24.9 25.24 2500 25.24 down down correct
AMTI.US Applied Molecular Transport Inc 20211025 0 23.01 23.58 22.705 22.9 69400 22.9 down down correct
AMTX.US Aemetis Inc 20211025 0 20.24 20.65 19.75 19.78 486700 19.78 down down correct
AMWD.US American Woodmark Corporation 20211025 0 69.12 70.18 68.73 69.69 113500 69.69 up up correct
AMYT.US Amryt Pharma plc 20211025 0 11.2 11.2 10.59 10.59 306300 10.59 down down correct
AMZN.US Amazon.com Inc 20211025 0 3335 3347.8 3297.7 3320.3701 2226000 3320.3701 down down correct
ANAB.US AnaptysBio Inc 20211025 0 28.55 29.25 28.385 29 176400 29 up down incorrect
ANAT.US American National Group Inc 20211025 0 189.5 189.66 188.78 189 80499 188.1815 down down correct
ANDE.US The Andersons Inc 20211025 0 32.84 34.47 32.78 34.35 291706 34.35 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20211025 0 6.76 6.76 6.75 6.75 800 6.75 down down correct
ANGI.US Angi Inc 20211025 0 12.07 12.87 12.06 12.79 1633100 12.79 up up correct
ANGN.US Angion Biomedica Corp 20211025 0 8.65 9.3399 8.5 9.05 142056 9.05 up up correct
ANGO.US AngioDynamics Inc 20211025 0 28.65 28.65 28.28 28.51 113600 28.51 down down correct
ANIK.US Anika Therapeutics Inc 20211025 0 41.99 42.65 41.42 42.63 29500 42.63 up down incorrect
ANIP.US ANI Pharmaceuticals Inc 20211025 0 36.89 38.15 36.53 38.08 49900 38.08 up up correct
ANIX.US Anixa Biosciences Inc 20211025 0 4.32 4.37 4.26 4.26 52900 4.26 down down correct
ANNX.US Annexon Inc 20211025 0 18.5 18.835 16.97 17.44 193500 17.44 down down correct
ANPC.US AnPac Bio 20211025 0 2.69 2.78 2.67 2.72 35100 2.72 up up correct
ANSS.US ANSYS Inc 20211025 0 370 377.19 368.29 374.21 318900 374.21 up up correct
ANTE.US AirNet Technology Inc 20211025 0 2.36 2.49 2.36 2.37 39500 2.37 up up correct
ANY.US Sphere 3D Corp 20211025 0 6.51 7.38 6.37 6.99 22897500 6.99 up up correct
ANZU.US Anzu Special Acquisition Corp I 20211025 0 9.72 9.75 9.72 9.75 27600 9.75 up down incorrect
ANZUU.US Anzu Special Acquisition Corp I 20211025 0 9.95 9.97 9.94 9.97 254300 9.97 up down incorrect
ANZUW.US Anzu Special Acquisition Corp I 20211025 0 0.64 0.65 0.6081 0.63 156521 0.63 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20211025 0 31.8 33.35 31.79 33.24 242500 33.24 up up correct
AOUT.US American Outdoor Brands Inc 20211025 0 23.63 24.21 23.63 23.78 58600 23.78 up up correct
APA.US APA Corporation 20211025 0 28.28 28.7836 27.92 28.22 9091231 28.22 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20211025 0 10.096 10.096 10.05 10.05 3700 10.05 down down correct
APACW.US StoneBridge Acquisition Corporation Warrant 20211025 0 0.46 0.49 0.46 0.49 163951 0.49 up up correct
APDN.US Applied DNA Sciences Inc 20211025 0 5.55 5.79 5.5 5.71 139300 5.71 up up correct
APEI.US American Public Education Inc 20211025 0 24.31 25.18 24.31 25.16 60500 25.16 up up correct
APEN.US Apollo Endosurgery Inc 20211025 0 9.23 9.92 9.03 9.65 263700 9.65 up up correct
API.US Agora Inc 20211025 0 27.61 27.63 26.8 27 857700 27 down up incorrect
APLS.US Apellis Pharmaceuticals Inc 20211025 0 31.4 33.1 31.21 32.09 1080700 32.09 up up correct
APLT.US Applied Therapeutics Inc 20211025 0 13.63 15.67 13.55 15.3 175000 15.3 up up correct
APM.US Aptorum Group Limited 20211025 0 2.5 2.538 2.42 2.46 55600 2.46 down up incorrect
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20211025 0 9.76 9.76 9.76 9.76 300 9.76
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20211025 0 9.89 9.93 9.89 9.93 1700 9.93 up up correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20211025 0 0.63 0.67 0.6299 0.6302 13896 0.6302 up up correct
APOG.US Apogee Enterprises Inc 20211025 0 40.3 41.21 40.14 40.85 113000 40.85 up up correct
APOP.US Cellect Biotechnology Ltd 20211025 0 13.03 13.67 12.83 12.83 63197 12.83 down down correct
APP.US AppLovin Corporation 20211025 0 90 96.805 89.46 93.56 2371600 93.56 up down incorrect
APPF.US AppFolio Inc 20211025 0 133.15 134.24 131.96 132.42 53900 132.42 down up incorrect
APPH.US AppHarvest Inc 20211025 0 5.31 5.42 5.22 5.27 1006400 5.27 down down correct
APPHW.US AppHarvest Inc 20211025 0 1.02 1.03 0.95 0.9999 58968 0.9999 down down correct
APPN.US Appian Corporation 20211025 0 95.08 99.95 93.59 98.83 361600 98.83 up up correct
APPS.US Digital Turbine Inc 20211025 0 84.25 87.18 83.84 86.43 1919600 86.43 up up correct
APR.US Apria Inc 20211025 0 35.08 35.6 34.48 34.64 128602 34.64 down down correct
APRE.US Aprea Therapeutics Inc 20211025 0 4.73 4.99 4.6 4.86 1163100 4.86 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20211025 0 9.9013 9.96 9.9013 9.94 9337 9.94 up up correct
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20211025 0 0.719 0.719 0.719 0.719 100 0.719
APTO.US Aptose Biosciences Inc 20211025 0 2.18 2.31 2.12 2.14 1465000 2.14 down down correct
APTX.US Aptinyx Inc 20211025 0 2.2 2.26 2.16 2.25 165700 2.25 up up correct
APVO.US Aptevo Therapeutics Inc 20211025 0 14.3 14.71 14.26 14.52 18400 14.52 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20211025 0 2.99 3.01 2.94 2.97 8700 2.97 down down correct
APYX.US Apyx Medical Corporation 20211025 0 13.54 13.55 13.42 13.49 48300 13.49 down up incorrect
AQB.US AquaBounty Technologies Inc 20211025 0 3.93 4.08 3.93 4.04 456400 4.04 up up correct
AQMS.US Aqua Metals Inc 20211025 0 1.96 2.008 1.95 1.96 668900 1.96
AQST.US Aquestive Therapeutics Inc 20211025 0 4.34 4.75 4.311 4.67 1076700 4.67 up up correct
ARAV.US Aravive Inc 20211025 0 3.7 3.7 3.54 3.61 64400 3.61 down down correct
ARAY.US Accuray Incorporated 20211025 0 4.49 4.5 4.27 4.39 736800 4.39 down up incorrect
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20211025 0 8.29 8.29 7.85 8.04 61600 8.04 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20211025 0 0.89 0.9288 0.85 0.9 5828 0.9 up up correct
ARBG.US Aequi Acquisition Corp 20211025 0 9.77 9.77 9.77 9.77 50300 9.77
ARBGU.US Aequi Acquisition Corp 20211025 0 9.87 9.87 9.87 9.87 400 9.87
ARBK.US Argo Blockchain plc American Depositary Shares 20211025 0 17.05 18.69 17.05 18.25 749300 18.25 up up correct
ARCB.US ArcBest Corporation 20211025 0 89.055 90.45 88.51 89.83 323718 89.7657 up up correct
ARCC.US Ares Capital Corporation 20211025 0 21.36 21.4274 21.265 21.3 1895534 20.8763 down down correct
ARCE.US Arco Platform Limited 20211025 0 18.09 18.38 17.62 17.73 726600 17.73 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20211025 0 44.13 45.37 43.47 45.17 578000 45.17 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20211025 0 3.34 3.37 3.15 3.35 30000 3.35 up up correct
ARDX.US Ardelyx Inc 20211025 0 1.09 1.19 1.09 1.16 2856500 1.16 up up correct
AREC.US American Resources Corporation 20211025 0 2.59 2.6 2.46 2.54 1871100 2.54 down down correct
ARGO.US PA 20211025 0 27.62 27.62 27.55 27.55 2547 27.55 down down correct
ARGUU.US Argus Capital Corp. Unit 20211025 0 10.1 10.12 10.1 10.1 28800 10.1
ARGX.US argenx SE 20211025 0 289.39 291.38 286.51 286.54 125800 286.54 down up incorrect
ARKO.US Arko Corp 20211025 0 9.66 10.01 9.63 9.87 421900 9.87 up up correct
ARKOW.US Arko Corp 20211025 0 2.06 2.07 1.99 2.02 12060 2.02 down down correct
ARKR.US Ark Restaurants Corp 20211025 0 15.66 16.12 15.66 15.86 1600 15.86 up up correct
ARLP.US Alliance Resource Partners L.P 20211025 0 11.9 12.39 11.66 12.2 1369817 11.9948 up up correct
ARNA.US Arena Pharmaceuticals Inc 20211025 0 60.01 60.76 58.52 58.65 371000 58.65 down down correct
AROW.US Arrow Financial Corporation 20211025 0 36.1497 36.1657 35.38 35.95 13320 35.6791 down down correct
ARQQ.US Arqit Quantum Inc 20211025 0 16.77 21 16.74 20.13 979700 20.13 up up correct
ARQQW.US Arqit Quantum Inc. Warrants 20211025 0 2.53 2.94 2.41 2.83 176771 2.83 up up correct
ARQT.US Arcutis Biotherapeutics Inc 20211025 0 21.51 21.845 21.16 21.66 50100 21.66 up down incorrect
ARRW.US Arrowroot Acquisition Corp 20211025 0 9.73 9.74 9.73 9.74 15000 9.74 up up correct
ARRWU.US Arrowroot Acquisition Corp 20211025 0 9.95 9.95 9.95 9.95 0 9.95
ARRWW.US Arrowroot Acquisition Corp 20211025 0 0.6 0.61 0.57 0.61 53990 0.61 up up correct
ARRY.US Array Technologies Inc 20211025 0 18.02 18.29 17.7 18.2 2369400 18.2 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20211025 0 9.87 9.88 9.85 9.86 64400 9.86 down up incorrect
ARTAU.US Artisan Acquisition Corp 20211025 0 10.196 10.2 10.12 10.15 12600 10.15 down down correct
ARTAW.US Artisan Acquisition Corp. Warrants 20211025 0 0.91 0.9612 0.8999 0.95 1539 0.95 up up correct
ARTEU.US Artemis Strategic Investment Corp 20211025 0 10.02 10.02 10.01 10.02 75800 10.02
ARTL.US Artelo Biosciences Inc 20211025 0 0.726 0.73 0.69 0.709 447000 0.709 down down correct
ARTLW.US Artelo Biosciences Inc 20211025 0 0.1798 0.1898 0.175 0.1896 13011 0.1896 up up correct
ARTNA.US Artesian Resources Corporation 20211025 0 39.3 40.01 39.21 39.79 25271 39.5291 up up correct
ARTW.US Art's 20211025 0 3.44 3.55 3.41 3.41 3600 3.41 down down correct
ARVL.US Arrival 20211025 0 14.62 15.95 14.62 15.77 1605600 15.77 up up correct
ARVN.US Arvinas Inc 20211025 0 84.07 86.05 84.07 84.74 166900 84.74 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20211025 0 65.78 66.84 65.03 65.85 492600 65.85 up up correct
ARYD.US ARYA Sciences Acquisition Corp IV 20211025 0 9.95 9.995 9.95 9.95 4400 9.95
ARYE.US ARYA Sciences Acquisition Corp V 20211025 0 9.9 9.9 9.85 9.895 4119 9.895 down down correct
ASAX.US Astrea Acquisition Corp 20211025 0 9.86 9.88 9.86 9.875 4700 9.875 up down incorrect
ASAXU.US Astrea Acquisition Corp 20211025 0 10.15 10.355 10.14 10.294 3300 10.294 up down incorrect
ASAXW.US Astrea Acquisition Corp 20211025 0 0.6399 0.65 0.5865 0.62 78156 0.62 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20211025 0 23.24 23.24 23.24 23.24 0 21.837
ASLE.US AerSale Corporation 20211025 0 18.91 19.4 18.85 19.29 199900 19.29 up up correct
ASLEW.US AerSale Corporation 20211025 0 8.04 8.23 7.91 8.01 170911 8.01 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20211025 0 1.5 1.5 1.38 1.39 905200 1.39 down down correct
ASMB.US Assembly Biosciences Inc 20211025 0 3.14 3.16 3.07 3.09 248120 3.09 down down correct
ASML.US ASML Holding N.V 20211025 0 799.69 803.19 787.01 788.44 786029 786.4048 down down correct
ASO.US Academy Sports and Outdoors Inc 20211025 0 43.31 45 43.31 44.62 3026448 44.62 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20211025 0 9.83 9.83 9.79 9.82 51200 9.82 down up incorrect
ASPAU.US Abri SPAC I Inc Unit 20211025 0 10.16 10.16 10.16 10.16 0 10.16
ASPAW.US ABRI SPAC I INC. Warrant 20211025 0 0.811 0.811 0.4593 0.4988 87705 0.4988 down up incorrect
ASPC.US Alpha Capital Acquisition Company 20211025 0 9.72 9.75 9.72 9.7497 11900 9.7497 up up correct
ASPCU.US Alpha Capital Acquisition Company 20211025 0 9.98 9.98 9.98 9.98 0 9.98
ASPCW.US Alpha Capital Acquisition Company 20211025 0 0.55 0.5858 0.55 0.5757 3418 0.5757 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20211025 0 13.49 14.02 13.33 13.67 93800 13.67 up down incorrect
ASPU.US Aspen Group Inc 20211025 0 5.38 5.44 5.2 5.2 61700 5.2 down down correct
ASRT.US Assertio Holdings Inc 20211025 0 1.06 1.07 1 1 416900 1 down down correct
ASRV.US AmeriServ Financial Inc 20211025 0 3.85 3.9775 3.85 3.93 185547 3.9051 up up correct
ASTC.US Astrotech Corporation 20211025 0 1.07 1.15 1.05 1.07 8749600 1.07
ASTE.US Astec Industries Inc 20211025 0 52.19 53.38 52.04 53.18 85401 53.0943 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20211025 0 11.65 11.93 11.39 11.86 820600 11.86 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20211025 0 2.81 3.1 2.81 3.04 71153 3.04 up up correct
ASTR.US Astra Space Inc 20211025 0 9.43 9.87 9.41 9.81 3284800 9.81 up up correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20211025 0 2.68 2.86 2.68 2.81 71902 2.81 up up correct
ASTS.US AST SpaceMobile Inc 20211025 0 10.23 10.975 10.22 10.79 912700 10.79 up up correct
ASTSW.US AST SpaceMobile Inc 20211025 0 3.88 4.04 3.82 3.9301 131074 3.9301 up up correct
ASUR.US Asure Software Inc 20211025 0 9.285 9.38 9.19 9.19 11899 9.19 down down correct
ASYS.US Amtech Systems Inc 20211025 0 11.83 12 11.49 11.84 59900 11.84 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20211025 0 15.34 15.385 13.7 14.12 554500 14.12 down up incorrect
ATAX.US America First Multifamily Investors L.P 20211025 0 6.4 6.58 6.37 6.55 211538 6.3673 up up correct
ATCOL.US Atlas Corp 20211025 0 26.28 26.28 26.28 26.28 200 26.28
ATCX.US Atlas Technical Consultants Inc 20211025 0 9.89 10.52 9.85 10.45 86900 10.45 up up correct
ATEC.US Alphatec Holdings Inc 20211025 0 12 12.02 11.72 11.8 961900 11.8 down down correct
ATER.US Aterian Inc 20211025 0 7.27 7.652 7.03 7.14 5959000 7.14 down down correct
ATEX.US Anterix Inc 20211025 0 60.77 61.64 59.32 61.32 49400 61.32 up up correct
ATHA.US Athira Pharma Inc 20211025 0 10.77 11.58 10.61 11.35 1131100 11.35 up up correct
ATHE.US Alterity Therapeutics Limited 20211025 0 1.28 1.28 1.25 1.27 245100 1.27 down down correct
ATHX.US Athersys Inc 20211025 0 1.26 1.27 1.22 1.23 1329300 1.23 down down correct
ATIF.US ATIF Holdings Limited 20211025 0 4.17 4.428 4.11 4.28 97000 4.28 up up correct
ATLC.US Atlanticus Holdings Corporation 20211025 0 71.79 74.39 67.39 70.34 151500 70.34 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20211025 0 25 25.05 24.9 24.95 13900 24.4764 down up incorrect
ATLO.US Ames National Corporation 20211025 0 23.73 23.89 23.5 23.58 8700 23.3323 down down correct
ATMH.US All Things Mobile Analytic Inc 20211025 0 0.123 0.131 0.123 0.131 6300 0.131 up up correct
ATNF.US 180 Life Sciences Corp 20211025 0 5.44 5.6 5.223 5.29 354700 5.29 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20211025 0 0.961 1.06 0.961 1.03 42273 1.03 up up correct
ATNI.US ATN International Inc 20211025 0 45.78 45.78 45.01 45.55 48667 45.3579 down down correct
ATNX.US Athenex Inc 20211025 0 2.5 2.61 2.49 2.59 864700 2.59 up up correct
ATOM.US Atomera Incorporated 20211025 0 23.8 24.725 23.63 24.53 244500 24.53 up up correct
ATOS.US Atossa Therapeutics Inc 20211025 0 2.77 2.87 2.74 2.76 3508400 2.76 down down correct
ATRA.US Atara Biotherapeutics Inc 20211025 0 16.07 16.07 15.14 15.18 902100 15.18 down down correct
ATRC.US AtriCure Inc 20211025 0 73.11 74.36 72.5 73.6 148800 73.6 up up correct
ATRI.US Atrion Corporation 20211025 0 713.5 714 708 711.8 2787 709.8511 down down correct
ATRO.US Astronics Corporation 20211025 0 13.24 13.96 13.13 13.18 65800 13.18 down down correct
ATRS.US Antares Pharma Inc 20211025 0 3.72 3.75 3.65 3.68 442000 3.68 down up incorrect
ATSG.US Air Transport Services Group Inc 20211025 0 24.05 24.61 23.84 24.58 186700 24.58 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20211025 0 9.88 9.88 9.78 9.78 2600 9.78 down up incorrect
ATSPU.US Archimedes Tech SPAC Partners Co 20211025 0 9.93 9.98 9.93 9.98 3300 9.98 up down incorrect
ATSPW.US Archimedes Tech SPAC Partners Co 20211025 0 0.77 0.77 0.7305 0.7305 1598 0.7305 down down correct
ATVC.US Tribe Capital Growth Corp I 20211025 0 9.74 9.75 9.72 9.75 26100 9.75 up up correct
ATVCU.US Tribe Capital Growth Corp I 20211025 0 9.9 9.9 9.9 9.9 0 9.9
ATVCW.US Tribe Capital Growth Corp I 20211025 0 1.02 1.02 0.9602 0.9604 7400 0.9604 down down correct
ATVI.US Activision Blizzard Inc 20211025 0 79.43 81.51 79.4 81.19 8345800 81.19 up up correct
ATXI.US Avenue Therapeutics Inc 20211025 0 1.35 1.59 1.347 1.58 385100 1.58 up up correct
ATXS.US Astria Therapeutics Inc 20211025 0 6.55 7.45 6.5 7.05 161100 7.05 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20211025 0 6.45 6.57 6.35 6.44 205600 6.44 down down correct
AUB.US Atlantic Union Bankshares Corporation 20211025 0 36.82 37.62 36.64 37.33 233006 37.0468 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20211025 0 27.65 27.96 27.62 27.96 4900 27.5308 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20211025 0 33.5 34.08 33.49 34.08 3135 33.8203 up down incorrect
AUDC.US AudioCodes Ltd 20211025 0 33.84 34.68 33.66 33.92 183500 33.92 up down incorrect
AUGX.US Augmedix Inc. Common Stock 20211025 0 5 5.31 5 5.15 2651 5.15 up up correct
AUID.US Ipsidy Inc. Common Stock 20211025 0 12.48 13.02 12.48 12.93 46000 12.93 up down incorrect
AUPH.US Aurinia Pharmaceuticals Inc 20211025 0 30.14 30.95 29.25 29.84 16033100 29.84 down down correct
AUR.US Aurora Innovation Inc 20211025 0 9.99 10 9.97 9.99 8497300 9.99
AURC.US Aurora Acquisition Corp 20211025 0 9.99 10 9.954 9.971 58300 9.971 down down correct
AURCU.US Aurora Acquisition Corp 20211025 0 10.337 10.337 10.337 10.337 0 10.337
AURCW.US Aurora Acquisition Corp 20211025 0 1.6 2.11 1.56 2.11 17499 2.11 up up correct
AUTL.US Autolus Therapeutics plc 20211025 0 5.63 5.73 5.57 5.61 203200 5.61 down up incorrect
AUTO.US AutoWeb Inc 20211025 0 3.18 3.25 3.06 3.16 35100 3.16 down down correct
AUUD.US Auddia Inc 20211025 0 2.43 2.53 2.345 2.44 351900 2.44 up up correct
AUUDW.US Auddia Inc 20211025 0 0.8 0.82 0.64 0.69 12188 0.69 down up incorrect
AUVI.US Applied UV Inc 20211025 0 5.24 5.58 5.2 5.35 71500 5.35 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20211025 0 26 26.02 25.964 26.02 5600 25.577 up up correct
AVACU.US Avalon Acquisition Inc Unit 20211025 0 10.08 10.1 10.08 10.09 88510 10.09 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20211025 0 7.21 7.21 6.94 6.99 949400 6.99 down down correct
AVAV.US AeroVironment Inc 20211025 0 90.61 92.6 89.81 91.87 110800 91.87 up up correct
AVCO.US Avalon GloboCare Corp 20211025 0 1.01 1.01 0.96 0.96 250200 0.96 down down correct
AVCT.US American Virtual Cloud Technologies Inc 20211025 0 2.36 2.44 2.3 2.38 60000 2.38 up up correct
AVCTW.US AVCTW 20211025 0 0.47 0.52 0.41 0.4856 370410 0.4856 up down incorrect
AVDL.US Avadel Pharmaceuticals plc 20211025 0 8.06 8.17 7.85 8.16 497800 8.16 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20211025 0 22 22.148 20.39 20.98 2078094 20.98 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20211025 0 6.61 6.73 6.53 6.62 114200 6.62 up up correct
AVGO.US Broadcom Inc 20211025 0 517.49 524.5 515.18 522.07 1241554 518.7516 up up correct
AVGOP.US Broadcom Inc 20211025 0 1631.8199 1631.8199 1631.8199 1631.8199 2400 1615.1105
AVGR.US Avinger Inc 20211025 0 0.706 0.73 0.706 0.71 851800 0.71 up down incorrect
AVHIU.US Achari Ventures Holdings Corp. I Unit 20211025 0 10.1 10.11 10.1 10.1 74000 10.1
AVID.US Avid Technology Inc 20211025 0 28.94 29.51 28.6 28.78 219100 28.78 down down correct
AVIR.US Atea Pharmaceuticals Inc 20211025 0 12.623 13.22 12.5 12.72 3634803 12.72 up up correct
AVNW.US Aviat Networks Inc 20211025 0 29.46 30.33 29.15 30.03 114000 30.03 up up correct
AVO.US Mission Produce Inc 20211025 0 18.92 18.92 18.72 18.8 51331 18.8 down up incorrect
AVPT.US Avepoint Inc 20211025 0 8.48 8.94 8.425 8.87 599000 8.87 up up correct
AVPTW.US AVPTW 20211025 0 1.93 2.09 1.87 2.09 51851 2.09 up down incorrect
AVRO.US AVROBIO Inc 20211025 0 5.45 5.57 5.41 5.45 116800 5.45
AVT.US Avnet Inc 20211025 0 37.8 38.465 37.67 38.08 463328 37.8343 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20211025 0 13.39 13.97 12.935 13.91 62000 13.91 up up correct
AVTX.US Avalo Therapeutics Inc 20211025 0 2.17 2.23 2.12 2.2 333900 2.2 up up correct
AVXL.US Anavex Life Sciences Corp 20211025 0 17.775 18.189 17.65 17.86 443200 17.86 up up correct
AWH.US Aspira Women's Health Inc 20211025 0 3.21 3.28 3.17 3.26 117100 3.26 up up correct
AWRE.US Aware Inc 20211025 0 3.85 3.85 3.75 3.75 16000 3.75 down down correct
AXAS.US Abraxas Petroleum Corporation 20211025 0 1.75 1.8 1.75 1.75 22200 1.75
AXDX.US Accelerate Diagnostics Inc 20211025 0 6.05 6.13 5.96 5.98 343400 5.98 down up incorrect
AXGN.US AxoGen Inc 20211025 0 14.58 14.58 13.76 14.01 79300 14.01 down down correct
AXH.US UN 20211025 0 10.14 10.19 10.14 10.19 44318 10.19 up up correct
AXLA.US Axcella Health Inc 20211025 0 2.82 2.84 2.75 2.8 31800 2.8 down down correct
AXNX.US Axonics Inc 20211025 0 67.42 69.53 67.31 67.73 313500 67.73 up up correct
AXON.US Axon Enterprise Inc 20211025 0 184.86 184.86 179.62 179.8 370500 179.8 down down correct
AXSM.US Axsome Therapeutics Inc 20211025 0 40.02 40.98 38.905 39.29 612000 39.29 down down correct
AXTI.US AXT Inc 20211025 0 8.53 8.79 8.53 8.68 249200 8.68 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20211025 0 36.69 37.13 36.65 36.98 371509 36.5649 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20211025 0 9.477 10.026 8.92 9.96 56500 9.96 up up correct
AYRO.US Ayro Inc 20211025 0 2.828 3.0265 2.78 2.98 1506266 2.98 up up correct
AYTU.US Aytu Biopharma Inc 20211025 0 2.48 2.5 2.42 2.47 213400 2.47 down down correct
AZN.US AstraZeneca PLC 20211025 0 61.94 61.96 61.33 61.77 3144700 61.77 down down correct
AZPN.US Aspen Technology Inc 20211025 0 156.51 158.21 154.66 154.87 334900 154.87 down up incorrect
AZRX.US AzurRx BioPharma Inc 20211025 0 2.6502 2.79 2.51 2.76 2129845 2.76 up up correct
AZYO.US Aziyo Biologics Inc 20211025 0 5.34 5.54 5.21 5.5 19500 5.5 up up correct
BAC.US PQ 20211025 0 24.95 25 24.9 24.98 421084 24.98 up up correct
BAND.US Bandwidth Inc 20211025 0 87.98 89.29 86.35 87.53 329300 87.53 down down correct
BANF.US BancFirst Corporation 20211025 0 64.46 64.83 64.13 64.67 65791 64.342 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20211025 0 27.133 27.133 27.133 27.133 30 26.7046
BANR.US Banner Corporation 20211025 0 60.89 60.9 59.64 60.39 109788 59.9613 down down correct
BANX.US StoneCastle Financial Corp 20211025 0 22.3803 22.675 22.3803 22.625 12592 22.146 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20211025 0 1.75 1.8 1.661 1.73 159800 1.73 down down correct
BASE.US Couchbase Inc. Common Stock 20211025 0 38.93 39.585 37.75 39.12 217400 39.12 up up correct
BATRA.US The Liberty Braves Group 20211025 0 29.2 29.42 28.83 29.17 79700 29.17 down down correct
BATRK.US The Liberty Braves Group 20211025 0 28.18 28.51 28.1 28.26 91300 28.26 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20211025 0 14.24 14.8 14.04 14.46 3390500 14.46 up up correct
BBCP.US Concrete Pumping Holdings Inc 20211025 0 8.89 8.959 8.78 8.8 91800 8.8 down down correct
BBGI.US Beasley Broadcast Group Inc 20211025 0 2.51 2.59 2.45 2.47 120400 2.47 down down correct
BBI.US Brickell Biotech Inc 20211025 0 0.52 0.54 0.52 0.53 1072900 0.53 up up correct
BBIG.US Vinco Ventures Inc 20211025 0 5.24 5.55 5.15 5.42 26556300 5.42 up up correct
BBIO.US BridgeBio Pharma Inc 20211025 0 47.54 48.715 46.94 48.45 640100 48.45 up up correct
BBLG.US Bone Biologics Corp Common Stock 20211025 0 4.5 4.519 4.4 4.45 42100 4.45 down down correct
BBLGW.US Bone Biologics Corp Warrants 20211025 0 0.89 0.9 0.82 0.873 15500 0.873 down down correct
BBQ.US BBQ Holdings Inc 20211025 0 13.56 14.2 13.27 13.27 18600 13.27 down down correct
BBSI.US Barrett Business Services Inc 20211025 0 82.19 82.19 80.955 81.92 27086 81.5997 down down correct
BCAB.US BioAtla Inc 20211025 0 28.48 29.46 27.02 28.38 184400 28.38 down down correct
BCAC.US Brookline Capital Acquisition Corp 20211025 0 9.94 9.98 9.94 9.98 68800 9.98 up up correct
BCACW.US Brookline Capital Acquisition Corp 20211025 0 0.63 0.63 0.602 0.62 4000 0.62 down up incorrect
BCBP.US BCB Bancorp Inc 20211025 0 15.17 15.29 14.98 15.29 28300 15.1305 up up correct
BCDA.US BioCardia Inc 20211025 0 2.8 2.85 2.72 2.78 106500 2.78 down down correct
BCDAW.US BioCardia Inc 20211025 0 1.16 1.335 1.14 1.335 695 1.335 up up correct
BCEL.US Atreca Inc 20211025 0 5.69 5.77 5.113 5.2 419100 5.2 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20211025 0 3.05 3.1 2.94 3.06 230375 3.06 up up correct
BCML.US BayCom Corp 20211025 0 18.29 18.45 18.08 18.45 14500 18.45 up up correct
BCOR.US Blucora Inc 20211025 0 16.75 17.05 16.72 16.75 211200 16.75
BCOV.US Brightcove Inc 20211025 0 11.85 12.31 11.82 12.17 221100 12.17 up up correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20211025 0 11.107 11.11 11.1 11.11 1000 11.11 up up correct
BCPC.US Balchem Corporation 20211025 0 155.18 156.58 154.255 154.54 83296 153.9377 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20211025 0 14.71 15.49 14.61 15.46 2624700 15.46 up up correct
BCTX.US BriaCell Therapeutics Corp 20211025 0 7.35 7.69 7.15 7.64 732289 7.64 up up correct
BCTXW.US BriaCell Therapeutics Corp 20211025 0 4.2 4.72 4.2 4.42 11016 4.42 up up correct
BCYC.US Bicycle Therapeutics plc 20211025 0 54.75 54.94 52.5 53.66 200800 53.66 down down correct
BCYPU.US Big Cypress Acquisition Corp 20211025 0 8.57 8.57 8.57 8.57 0 8.57
BDREX.US BDREX 20211025 0 2.19 2.19 2.19 2.19 0 1.315
BDRWX.US BDRWX 20211025 0 2.18 2.18 2.18 2.18 0 1.301
BDSI.US BioDelivery Sciences International Inc 20211025 0 4.13 4.14 4.05 4.05 628400 4.05 down up incorrect
BDSX.US Biodesix Inc 20211025 0 7.8 7.8 7.21 7.6 26900 7.6 down up incorrect
BDTX.US Black Diamond Therapeutics Inc 20211025 0 8.06 8.155 7.91 8.04 115538 8.04 down down correct
BEAM.US Beam Therapeutics Inc 20211025 0 94.05 96.79 92.3 96.09 299100 96.09 up down incorrect
BECN.US Beacon Roofing Supply Inc 20211025 0 51.22 52.53 51.08 52.38 244600 52.38 up up correct
BEEM.US Beam Global 20211025 0 27.85 29.19 26.8 28.98 158341 28.98 up up correct
BEEMW.US Beam Global 20211025 0 21.825 23.7899 21.825 23.7899 485 23.7899 up down incorrect
BELFA.US Bel Fuse Inc 20211025 0 13.95 13.95 13.95 13.95 300 13.95
BELFB.US Bel Fuse Inc 20211025 0 12.21 12.42 12.16 12.2 92800 12.2 down up incorrect
BENE.US Benessere Capital Acquisition Corp 20211025 0 17.93 18.5 11.9 12.27 48848600 12.27 down up incorrect
BENER.US Benessere Capital Acquisition Corp 20211025 0 0.99 1 0.5 0.548 5237600 0.548 down down correct
BENEU.US Benessere Capital Acquisition Corp 20211025 0 23.7 23.7 14.5 14.85 47000 14.85 down down correct
BENEW.US Benessere Capital Acquisition Corp 20211025 0 6.135 6.2 2.5 3.13 17113510 3.13 down up incorrect
BFC.US Bank First Corporation 20211025 0 67.7601 69.26 67.7601 68.99 11251 68.7701 up up correct
BFI.US BurgerFi International Inc 20211025 0 8.46 8.707 8.46 8.5 88100 8.5 up up correct
BFIIW.US BurgerFi International LLC 20211025 0 1.5 1.62 1.4514 1.62 36624 1.62 up up correct
BFIN.US BankFinancial Corporation 20211025 0 11.65 11.65 11.38 11.39 13251 11.2881 down down correct
BFRA.US Biofrontera AG 20211025 0 5.92 5.98 5.26 5.51 25600 5.51 down down correct
BFST.US Business First Bancshares Inc 20211025 0 26.75 27.24 26.66 26.85 147237 26.7384 up up correct
BGCP.US BGC Partners Inc 20211025 0 5.52 5.61 5.49 5.52 1745123 5.5081
BGFDX.US BGFDX 20211025 0 24.12 24.12 24.12 24.12 0 24.12
BGFLX.US BGFLX 20211025 0 24.09 24.09 24.09 24.09 0 24.09
BGFTX.US BGFTX 20211025 0 24.04 24.04 24.04 24.04 0 24.04
BGFV.US Big 5 Sporting Goods Corporation 20211025 0 24.02 26.8 23.9701 26.64 1720780 25.6233 up up correct
BGFVX.US BGFVX 20211025 0 25.11 25.11 25.11 25.11 0 25.11
BGNE.US BeiGene Ltd 20211025 0 380 387.72 374 387.45 96100 387.45 up down incorrect
BGRY.US Berkshire Grey Inc 20211025 0 6.07 6.17 6 6.15 150300 6.15 up up correct
BGRYW.US Berkshire Grey Inc 20211025 0 1.24 1.3 1.18 1.27 7900 1.27 up down incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20211025 0 9.94 9.95 9.94 9.95 184600 9.95 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20211025 0 0.64 0.64 0.533 0.581 3844100 0.581 down down correct
BHF.US Brighthouse Financial Inc 20211025 0 52.54 52.93 52.27 52.4 369500 52.4 down up incorrect
BHFAL.US Brighthouse Financial Inc 20211025 0 26.87 27.11 26.86 27.09 10445 26.6892 up up correct
BHFAN.US Brighthouse Financial Inc 20211025 0 26.87 26.88 26.675 26.88 14282 26.5349 up up correct
BHFAO.US Brighthouse Financial Inc 20211025 0 28.27 28.33 28.19 28.33 11815 27.8979 up up correct
BHFAP.US Brighthouse Financial Inc 20211025 0 27.1152 27.31 27.1152 27.31 10935 26.8966 up up correct
BHSE.US Bull Horn Holdings Corp 20211025 0 9.98 9.98 9.98 9.98 8600 9.98
BHSEU.US Bull Horn Holdings Corp 20211025 0 10.27 10.27 10.27 10.27 0 10.27
BHSEW.US Bull Horn Holdings Corp 20211025 0 0.3112 0.3606 0.3 0.3289 73341 0.3289 up up correct
BHTG.US BioHiTech Global Inc 20211025 0 1.25 1.268 1.25 1.25 149200 1.25
BIDU.US Baidu Inc 20211025 0 176.18 176.57 173.11 175.47 3552100 175.47 down down correct
BIGC.US BigCommerce Holdings Inc 20211025 0 50.81 52.1 50.321 50.95 911000 50.95 up up correct
BIIB.US Biogen Inc 20211025 0 266 271.51 265 269.94 1092900 269.94 up down incorrect
BILI.US Bilibili Inc 20211025 0 83 83.2 80.75 80.97 2051200 80.97 down down correct
BIMI.US BIMI International Medical Inc 20211025 0 0.55 0.72 0.53 0.68 1909600 0.68 up down incorrect
BIOC.US Biocept Inc 20211025 0 3.85 3.88 3.8 3.82 139400 3.82 down down correct
BIOL.US BIOLASE Inc 20211025 0 0.57 0.6 0.57 0.59 1240000 0.59 up up correct
BIOTU.US Biotech Acquisition Company 20211025 0 10.03 10.03 10.03 10.03 2100 10.03
BIOTW.US Biotech Acquisition Company 20211025 0 0.5703 0.63 0.5703 0.63 3491 0.63 up up correct
BIOX.US Bioceres Crop Solutions Corp 20211025 0 12.8 13.45 12.8 13.3 9900 13.3 up up correct
BITF.US Bitfarms Ltd. Common Stock 20211025 0 5.31 5.53 5.27 5.39 5503500 5.39 up up correct
BIVI.US BioVie Inc 20211025 0 5.61 5.61 5.35 5.46 43600 5.46 down down correct
BJRI.US BJ's Restaurants Inc 20211025 0 35.53 36.02 34.52 35.1 544200 35.1 down down correct
BKCC.US BlackRock Capital Investment Corporation 20211025 0 4.24 4.33 4.23 4.31 694414 4.2102 up up correct
BKEP.US Blueknight Energy Partners L.P 20211025 0 3.25 3.34 3.21 3.34 71249 3.2993 up up correct
BKEPP.US Blueknight Energy Partners L.P 20211025 0 8.2975 8.3 8.2483 8.261 13967 8.0831 down down correct
BKNG.US Booking Holdings Inc 20211025 0 2397.8401 2420.52 2371.8101 2412.98 142400 2412.98 up down incorrect
BKR.US Baker Hughes Company 20211025 0 24.99 25.215 24.59 25.16 15602978 24.9794 up up correct
BKSC.US Bank of South Carolina Corporation 20211025 0 19.8897 20.19 19.88 20 1395 19.8337 up down incorrect
BKYI.US BIO 20211025 0 3.08 3.16 3.08 3.11 48900 3.11 up up correct
BL.US BlackLine Inc 20211025 0 126.24 126.6 123.27 123.59 393200 123.59 down down correct
BLBD.US Blue Bird Corporation 20211025 0 19.72 20.187 19.548 19.8 49100 19.8 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20211025 0 7.13 7.2 7.13 7.156 300 7.156 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20211025 0 2.043 2.16 2.04 2.05 180800 2.05 up up correct
BLCT.US BlueCity Holdings Limited 20211025 0 2.95 3.03 2.83 2.99 58900 2.99 up up correct
BLDE.US Blade Air Mobility Inc 20211025 0 9.66 9.7 9.14 9.58 1066200 9.58 down up incorrect
BLDEW.US Blade Air Mobility Inc 20211025 0 2.4 2.44 2.3 2.4 25237 2.4
BLDP.US Ballard Power Systems Inc 20211025 0 15.86 16.59 15.46 16.47 4951200 16.47 up up correct
BLFS.US BioLife Solutions Inc 20211025 0 42.97 45.31 42.95 45.28 417300 45.28 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20211025 0 13.95 13.95 13.8 13.93 81300 13.93 down down correct
BLI.US Berkeley Lights Inc 20211025 0 24.71 25.33 24.1 25.21 575600 25.21 up up correct
BLIN.US Bridgeline Digital Inc 20211025 0 3.52 3.62 3.43 3.54 373400 3.54 up up correct
BLKB.US Blackbaud Inc 20211025 0 73.79 74.01 72.46 72.73 143300 72.73 down down correct
BLMN.US Bloomin' Brands Inc 20211025 0 22.25 22.26 21.59 22.06 2153600 22.06 down down correct
BLNGU.US Belong Acquisition Corp. Units 20211025 0 9.93 9.97 9.9 9.95 163700 9.95 up up correct
BLNGW.US Belong Acquisition Corp. Warrant 20211025 0 0.5208 0.5402 0.4911 0.502 86624 0.502 down down correct
BLNK.US Blink Charging Co 20211025 0 27.7 29.24 27.36 28.92 1707600 28.92 up up correct
BLNKW.US BLNKW 20211025 0 23.52 23.8901 23.4818 23.8901 728 23.8901 up up correct
BLPH.US Bellerophon Therapeutics Inc 20211025 0 3.88 3.934 3.78 3.84 15900 3.84 down up incorrect
BLRX.US BioLineRx Ltd 20211025 0 2.88 2.88 2.8 2.88 219500 2.88
BLSA.US BCLS Acquisition Corp 20211025 0 9.92 9.92 9.92 9.92 100 9.92
BLTS.US Bright Lights Acquisition Corp 20211025 0 9.75 9.77 9.74 9.76 107800 9.76 up up correct
BLTSU.US Bright Lights Acquisition Corp 20211025 0 10.08 10.14 10.08 10.14 3200 10.14 up up correct
BLTSW.US Bright Lights Acquisition Corp 20211025 0 0.8 0.8099 0.7516 0.8 26352 0.8
BLU.US BELLUS Health Inc 20211025 0 6.25 6.59 6.09 6.53 1215400 6.53 up down incorrect
BLUCX.US Bluestone Community Development Fund 20211025 0 9.97 9.97 9.97 9.97 0 9.97
BLUE.US bluebird bio Inc 20211025 0 20.9896 21.2395 20.6098 21.2195 766475 13.7432 up up correct
BMAC.US UN 20211025 0 10.1 10.11 10.09 10.09 283716 10.09 down down correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20211025 0 10.2 10.2 10.1815 10.2 3835 10.2
BMBL.US Bumble Inc 20211025 0 55.64 57.19 55.17 56.6 756800 56.6 up up correct
BMEA.US Biomea Fusion Inc 20211025 0 10.76 11.76 10.645 11.71 51100 11.71 up up correct
BMRA.US Biomerica Inc 20211025 0 4.81 4.85 4.34 4.36 698700 4.36 down down correct
BMRC.US Bank of Marin Bancorp 20211025 0 38.27 38.61 36.68 38.52 66941 38.2809 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20211025 0 73.8 74.15 73.35 73.51 1517300 73.51 down down correct
BMTC.US Bryn Mawr Bank Corporation 20211025 0 50.1 50.1 46.64 47.65 57300 47.3632 down up incorrect
BNFT.US Benefitfocus Inc 20211025 0 10.95 11 10.84 10.86 92700 10.86 down down correct
BNGO.US Bionano Genomics Inc 20211025 0 5.15 5.26 5.09 5.19 8592800 5.19 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20211025 0 1.99 2.1 1.95 2.04 7242 2.04 up up correct
BNIXU.US Bannix Acquisition Corp Unit 20211025 0 10.28 10.28 10.28 10.28 0 10.28
BNNRU.US Banner Acquisition Corp Unit 20211025 0 10.37 10.37 9.97 9.99 17300 9.99 down down correct
BNR.US Burning Rock Biotech Limited 20211025 0 13.07 14.25 12.77 14.04 300200 14.04 up up correct
BNSO.US Bonso Electronics International Inc 20211025 0 5.34 5.67 5.34 5.61 5400 5.61 up up correct
BNTC.US Benitec Biopharma Inc 20211025 0 3.592 3.8 3.592 3.62 65500 3.62 up up correct
BNTX.US BioNTech SE 20211025 0 278.677 295.51 278.677 294.92 2853000 294.92 up up correct
BOKF.US BOK Financial Corporation 20211025 0 102 103.25 101.44 102.92 134313 102.4213 up down incorrect
BOLT.US Bolt Biotherapeutics Inc 20211025 0 12.97 13.195 12.64 12.95 71279 12.95 down down correct
BOMN.US Boston Omaha Corporation 20211025 0 35.5 36.075 35.39 35.91 75500 35.91 up up correct
BON.US Bon Natural Life Limited Ordinary Shares 20211025 0 7.39 7.872 6.8 7.01 58000 7.01 down down correct
BOOM.US DMC Global Inc 20211025 0 41.85 42.53 41.65 41.83 150900 41.83 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20211025 0 3.31 3.6 3.31 3.52 47700 3.52 up up correct
BOTJ.US Bank of the James Financial Group Inc 20211025 0 15.31 16.25 15.31 15.69 14032 15.622 up down incorrect
BOXL.US Boxlight Corporation 20211025 0 2.11 2.145 2.07 2.13 1150100 2.13 up up correct
BPMC.US Blueprint Medicines Corporation 20211025 0 102.64 103.76 101.09 102.52 235800 102.52 down down correct
BPOP.US Popular Inc 20211025 0 83.97 85.44 83.502 85.03 638135 84.5381 up up correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20211025 0 25.59 25.72 25.51 25.65 4909 25.5217 up up correct
BPOPN.US Popular Capital Trust I PFD 6.70% GTD 20211025 0 25.14 25.24 25.14 25.14 2346 25.14
BPRN.US The Bank of Princeton 20211025 0 30.34 30.34 29.97 29.97 12960 29.792 down down correct
BPTH.US Bio 20211025 0 5.08 5.15 4.99 5.03 53600 5.03 down down correct
BPTS.US Biophytis SA 20211025 0 6.35 6.95 6.27 6.27 5000 6.27 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20211025 0 25.03 25.07 24.85 24.89 326400 24.503 down down correct
BPYPN.US Brookfield Property Partners L.P 20211025 0 24.3 24.46 24.3 24.408 7200 24.0406 up up correct
BPYPO.US Brookfield Property Partners L.P 20211025 0 25.95 25.95 25.68 25.9 4200 25.4942 down down correct
BPYPP.US Brookfield Property Partners L.P 20211025 0 25.58 25.7 25.58 25.7 6900 25.2945 up up correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20211025 0 8.99 9.1 8.87 8.96 22100 8.96 down down correct
BRCN.US Burcon NutraScience Corporation 20211025 0 1.35 1.38 1.35 1.37 23000 1.37 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20211025 0 10.13 10.35 10.12 10.22 325700 10.22 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20211025 0 0.2396 0.27 0.2251 0.265 210735 0.265 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20211025 0 0.5999 0.84 0.5796 0.7167 783104 0.7167 up up correct
BRID.US Bridgford Foods Corporation 20211025 0 12.2 12.2 12.2 12.2 200 12.2
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20211025 0 9.76 9.8 9.69 9.75 443600 9.75 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20211025 0 9.95 10.09 9.95 10.01 228700 10.01 up up correct
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20211025 0 0.74 0.8 0.7 0.8 5965 0.8 up up correct
BRKL.US Brookline Bancorp Inc 20211025 0 16.07 16.14 15.9 16.14 200499 16.0194 up up correct
BRKR.US Bruker Corporation 20211025 0 78.2 79.315 77.46 78.67 282058 78.6325 up down incorrect
BRKS.US Brooks Automation Inc 20211025 0 108.95 110.36 108.64 109.83 654676 109.83 up up correct
BRLIU.US Brilliant Acquisition Corporation 20211025 0 10.9 10.9 10.9 10.9 0 10.9
BRLIW.US Brilliant Acquisition Corporation 20211025 0 0.44 0.4898 0.44 0.4675 3016 0.4675 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20211025 0 12.08 12.46 11.569 12.13 402300 12.13 up up correct
BROG.US Brooge Energy Limited 20211025 0 9.1 9.1 9.1 9.1 500 9.1
BROGW.US Brooge Energy Limited 20211025 0 0.59 0.6 0.58 0.5999 12700 0.5999 up up correct
BRP.US BRP Group Inc 20211025 0 38.85 39.55 38.15 38.37 129900 38.37 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20211025 0 11.695 12.26 10.33 11.19 16772300 11.19 down down correct
BRPMU.US B. Riley Principal 150 Merger Corp 20211025 0 12.41 13.125 11.1 12.16 383200 12.16 down up incorrect
BRPMW.US B. Riley Principal 150 Merger Corp 20211025 0 2.65 2.85 1.9 2.42 3141504 2.42 down down correct
BRQS.US Borqs Technologies Inc 20211025 0 0.628 0.722 0.59 0.715 27601100 0.715 up up correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20211025 0 12.4 14 12.4 14 5752 14 up up correct
BRY.US Berry Corporation 20211025 0 9.98 10.48 9.951 10.3 466438 10.2263 up up correct
BSBK.US Bogota Financial Corp 20211025 0 10.3 10.3 10.3 10.3 200 10.3
BSET.US Bassett Furniture Industries Incorporated 20211025 0 17.69 18.2223 17.68 18.16 88832 18.0205 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20211025 0 7.47 7.47 7.47 7.47 600 7.47
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20211025 0 9.94 9.94 9.94 9.94 203 9.94
BSGAR.US Blue Safari Group Acquisition Corp. Right 20211025 0 0.3739 0.3739 0.35 0.35 2038 0.35 down up incorrect
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20211025 0 10.25 10.25 10.25 10.25 200 10.25
BSGM.US BioSig Technologies Inc 20211025 0 2.57 2.57 2.41 2.47 73400 2.47 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20211025 0 9.729 9.9 9.69 9.7 221000 9.7 down down correct
BSKYU.US Big Sky Growth Partners Inc 20211025 0 9.98 9.99 9.955 9.97 20831 9.97 down down correct
BSKYW.US Big Sky Growth Partners Inc. Warrant 20211025 0 0.8799 0.9404 0.7721 0.8 68249 0.8 down down correct
BSQR.US BSQUARE Corporation 20211025 0 2.18 2.38 2.18 2.33 935800 2.33 up down incorrect
BSRR.US Sierra Bancorp 20211025 0 24.74 25.11 24.65 24.93 26000 24.7078 up up correct
BSVN.US Bank7 Corp 20211025 0 24 26.38 23.2714 24.76 82544 24.6279 up up correct
BSY.US Bentley Systems Incorporated 20211025 0 59 59.33 57.84 58.41 629453 58.3747 down down correct
BTAI.US BioXcel Therapeutics Inc 20211025 0 30.03 30.27 29.59 29.89 168900 29.89 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20211025 0 9.95 9.96 9.95 9.95 17000 9.95
BTAQU.US Burgundy Technology Acquisition Corporation 20211025 0 10.29 10.302 10.29 10.302 400 10.302 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20211025 0 0.6599 0.6901 0.6525 0.6898 97386 0.6898 up up correct
BTB.US Bit Brother Limited 20211025 0 1.07 1.173 1.06 1.15 1128700 1.15 up up correct
BTBT.US Bit Digital Inc 20211025 0 10.225 10.46 9.98 10.04 6991700 10.04 down down correct
BTCS.US BTCS Inc. Common Stock 20211025 0 6.73 7.08 6.72 7 133786 7 up up correct
BTCY.US Biotricity Inc. Common Stock 20211025 0 4.008 4.306 3.92 4.29 1130600 4.29 up down incorrect
BTNB.US Bridgetown 2 Holdings Limited 20211025 0 9.94 9.95 9.93 9.95 48800 9.95 up up correct
BTRS.US BTRS Holdings Inc 20211025 0 9.41 9.68 9.38 9.51 557909 9.51 up down incorrect
BTRSW.US BTRS Holdings Inc 20211025 0 2.25 2.295 2.12 2.22 205291 2.22 down up incorrect
BTTX.US Mountain Crest Acquisition Corp. II 20211025 0 9.51 9.73 8.5 9.57 171950 9.57 up down incorrect
BTWN.US Bridgetown Holdings Limited 20211025 0 9.83 9.88 9.83 9.86 503375 9.86 up up correct
BTWNU.US Bridgetown Holdings Limited 20211025 0 10.25 10.265 10.22 10.265 5500 10.265 up up correct
BTWNW.US Bridgetown Holdings Limited 20211025 0 1.1 1.2 1.1 1.19 104613 1.19 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20211025 0 8.86 9.1 8.78 8.95 318200 8.95 up up correct
BUSE.US First Busey Corporation 20211025 0 26.1 26.55 26 26.33 154400 26.33 up down incorrect
BVS.US Bioventus Inc 20211025 0 15.28 15.355 14.79 15.02 219200 15.02 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20211025 0 2.16 2.29 2.111 2.26 55200 2.26 up up correct
BWAC.US Better World Acquisition Corp 20211025 0 10.12 10.12 10.08 10.09 97800 10.09 down down correct
BWACU.US Better World Acquisition Corp 20211025 0 10.56 10.56 10.56 10.56 0 10.56
BWACW.US Better World Acquisition Corp 20211025 0 0.62 0.7 0.62 0.6998 47246 0.6998 up up correct
BWAY.US BrainsWay Ltd 20211025 0 7.92 8.125 7.92 8.05 8100 8.05 up up correct
BWB.US Bridgewater Bancshares Inc 20211025 0 17.31 17.44 16.94 17.28 41700 17.28 down down correct
BWCAU.US Blue Whale Acquisition Corp I 20211025 0 9.83 9.83 9.83 9.83 200 9.83
BWCAW.US Blue Whale Acquisition Corp I Warrant 20211025 0 0.9199 0.92 0.9199 0.92 877 0.92 up up correct
BWEN.US Broadwind Inc 20211025 0 2.81 2.94 2.8 2.9 380200 2.9 up down incorrect
BWFG.US Bankwell Financial Group Inc 20211025 0 30.1 30.2 29.89 30.05 14872 29.8765 down down correct
BWMN.US Bowman Consulting Group Ltd 20211025 0 14.87 15.03 14.7 14.81 23400 14.81 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20211025 0 32.3 35.19 32.287 33.24 96500 32.7447 up up correct
BXRX.US Baudax Bio Inc 20211025 0 0.529 0.58 0.5224 0.5581 1469031 0.5581 up up correct
BYFC.US Broadway Financial Corporation 20211025 0 2.95 3.05 2.88 2.9 350400 2.9 down down correct
BYND.US Beyond Meat Inc 20211025 0 94.51 96 92.42 96 4214259 96 up up correct
BYRN.US Byrna Technologies Inc 20211025 0 17.3 17.66 17.01 17.55 298000 17.55 up up correct
BYSI.US BeyondSpring Inc 20211025 0 15.94 16.14 15.4 15.45 407900 15.45 down down correct
BYTS.US BYTE Acquisition Corp 20211025 0 9.72 9.77 9.7 9.77 40800 9.77 up up correct
BYTSU.US BYTE Acquisition Corp 20211025 0 10.03 10.04 10.03 10.03 31200 10.03
BZ.US Kanzhun Ltd ADR 20211025 0 38 38 36.615 36.94 823600 36.94 down down correct
BZUN.US Baozun Inc 20211025 0 19.742 19.742 18.8 19.16 647600 19.16 down down correct
CAAS.US China Automotive Systems Inc 20211025 0 3.39 3.74 3.3 3.51 135900 3.51 up up correct
CABA.US Cabaletta Bio Inc 20211025 0 13.66 13.691 12.52 13.53 163100 13.53 down down correct
CAC.US Camden National Corporation 20211025 0 48.62 49.3399 48.12 48.83 29479 48.83 up up correct
CACC.US Credit Acceptance Corporation 20211025 0 626.43 632.49 614.7 618.9 57300 618.9 down down correct
CADCX.US CADCX 20211025 0 25.62 25.62 25.62 25.62 0 25.502
CADE.US PA 20211025 0 26.56 26.56 26.4249 26.439 5034 26.106 down down correct
CADEX.US CADEX 20211025 0 25.7 25.7 25.7 25.7 0 25.5819
CADFX.US CION Ares Diversified Credit Fund W 20211025 0 25.97 25.97 25.97 25.97 0 25.852
CADL.US Candel Therapeutics Inc. Common Stock 20211025 0 9.56 10.66 9.5 10.33 27100 10.33 up up correct
CADSX.US CADSX 20211025 0 25.81 25.81 25.81 25.81 0 25.6919
CADUX.US CADUX 20211025 0 25.94 25.94 25.94 25.94 0 25.8219
CADWX.US CADWX 20211025 0 25.8 25.8 25.8 25.8 0 25.6819
CAKE.US The Cheesecake Factory Incorporated 20211025 0 42.38 42.47 41.46 41.91 910000 41.91 down down correct
CALA.US Calithera Biosciences Inc 20211025 0 1.86 1.93 1.86 1.9 400300 1.9 up down incorrect
CALB.US California BanCorp 20211025 0 17.825 17.84 17.66 17.67 3000 17.67 down up incorrect
CALM.US Cal 20211025 0 35.97 36.16 35.71 36.02 134800 36.02 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20211025 0 20.88 21.01 20.62 21.01 15600 21.01 up up correct
CAMP.US CalAmp Corp 20211025 0 9.93 10.03 9.83 9.86 106300 9.86 down down correct
CAMT.US Camtek Ltd 20211025 0 39.53 40.67 39.3 40.09 326000 40.09 up up correct
CAN.US Canaan Inc 20211025 0 8.39 9.3 8.37 9.25 8817400 9.25 up down incorrect
CANO.US WT 20211025 0 3.45 3.7 3.44 3.44 37607 3.44 down down correct
CAPR.US Capricor Therapeutics Inc 20211025 0 3.82 3.91 3.72 3.87 132900 3.87 up up correct
CAR.US Avis Budget Group Inc 20211025 0 168.94 176.82 168.23 176.65 1478900 176.65 up up correct
CARA.US Cara Therapeutics Inc 20211025 0 12.68 13.25 12.68 13.22 437000 13.22 up up correct
CARE.US Carter Bankshares Inc 20211025 0 14.89 15.03 14.81 14.98 54200 14.98 up up correct
CARG.US CarGurus Inc 20211025 0 33.91 34.92 33.79 34.85 564300 34.85 up up correct
CARV.US Carver Bancorp Inc 20211025 0 15.68 18.38 14.8 15.22 1136600 15.22 down down correct
CASA.US Casa Systems Inc 20211025 0 6.24 6.37 6.05 6.1 286300 6.1 down up incorrect
CASH.US Meta Financial Group Inc 20211025 0 62.17 62.81 61.77 62.79 176099 62.7364 up up correct
CASI.US CASI Pharmaceuticals Inc 20211025 0 1.09 1.09 1.05 1.07 1656100 1.07 down up incorrect
CASS.US Cass Information Systems Inc 20211025 0 42.11 42.2748 41.8 42.08 65355 41.7918 down down correct
CASY.US Casey's General Stores Inc 20211025 0 192.26 195.09 190.69 193.49 124200 193.1307 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20211025 0 6.55 7.45 6.5 7.05 161093 7.05 up down incorrect
CATC.US Cambridge Bancorp 20211025 0 92.12 93.02 90.91 92.76 5716 92.1662 up up correct
CATY.US Cathay General Bancorp 20211025 0 43 43.96 42.88 43.95 304332 43.95 up up correct
CBAN.US Colony Bankcorp Inc 20211025 0 18.66 18.96 18.53 18.86 7931 18.7597 up up correct
CBAT.US CBAK Energy Technology Inc 20211025 0 2.1 2.18 2.05 2.12 1928378 2.12 up up correct
CBAY.US CymaBay Therapeutics Inc 20211025 0 3.81 3.87 3.75 3.81 562800 3.81
CBFV.US CB Financial Services Inc 20211025 0 24 24.1455 24 24.02 6957 23.7782 up down incorrect
CBIO.US Catalyst Biosciences Inc 20211025 0 3.52 3.56 3.27 3.42 427700 3.42 down down correct
CBLI.US Cleveland BioLabs Inc 20211025 0 3.52 3.5599 3.1856 3.45 216089 3.45 down down correct
CBMB.US CBM Bancorp Inc 20211025 0 14.8 14.9296 14.75 14.75 7009 14.75 down down correct
CBNK.US Capital Bancorp Inc 20211025 0 24.67 24.78 24.445 24.78 8399 24.7349 up up correct
CBOE.US Cboe Global Markets Inc 20211025 0 130 131.49 128.2201 129.4 363928 129.4 down down correct
CBRL.US Cracker Barrel Old Country Store Inc 20211025 0 130.15 130.17 128.23 128.63 275300 128.63 down down correct
CBSH.US Commerce Bancshares Inc 20211025 0 72.675 72.76 72.1 72.39 222465 68.6706 down down correct
CBTX.US CBTX Inc 20211025 0 27.37 27.46 26.95 27.39 19399 27.39 up down incorrect
CCAC.US WT 20211025 0 0.79 0.8698 0.79 0.869 62305 0.869 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20211025 0 9.95 9.95 9.69 9.764 1600 9.764 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20211025 0 9.925 9.925 9.925 9.925 0 9.925
CCAP.US Crescent Capital BDC Inc 20211025 0 20.65 20.69 20.45 20.55 39700 20.0301 down down correct
CCB.US Coastal Financial Corporation 20211025 0 34.74 34.92 34.48 34.92 12000 34.92 up up correct
CCBG.US Capital City Bank Group Inc 20211025 0 26.86 27 26.75 26.98 13808 26.8243 up up correct
CCCC.US C4 Therapeutics Inc 20211025 0 45.1 46.575 43.99 44.16 200300 44.16 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20211025 0 32.25 32.4602 32.25 32.39 39378 31.7986 up up correct
CCEL.US Cryo 20211025 0 12.59 12.6 12.56 12.6 2500 12.6 up up correct
CCEP.US Coca 20211025 0 52.78 52.81 52.06 52.12 563911 50.6 down down correct
CCLFX.US CCLFX 20211025 0 10.7 10.7 10.7 10.7 0 10.5132
CCLP.US CSI Compressco LP 20211025 0 1.56 1.58 1.54 1.55 22500 1.55 down down correct
CCMP.US CMC Materials Inc 20211025 0 128.13 129.37 128.04 128.46 91656 128.1403 up up correct
CCNC.US Code Chain New Continent Limited 20211025 0 1.34 1.41 1.29 1.37 3196400 1.37 up up correct
CCNE.US CNB Financial Corporation 20211025 0 24.935 25.05 24.36 25.02 47274 24.8555 up up correct
CCNEP.US CNB Financial Corporation 20211025 0 27.75 27.95 27.75 27.95 400 27.5064 up up correct
CCOI.US Cogent Communications Holdings Inc 20211025 0 74.31 74.48 73.57 74.07 108706 73.2916 down down correct
CCRN.US Cross Country Healthcare Inc 20211025 0 19.82 20.32 19.78 20.02 171500 20.02 up up correct
CCSI.US Consensus Cloud Solutions Inc. 20211025 0 65.1 65.18 62.75 62.99 118600 62.99 down down correct
CCSIV.US Consensus Cloud Solutions Inc. Common Stock When 20211025 0 65.1 65.18 62.75 62.99 118584 62.99 down down correct
CCXI.US ChemoCentryx Inc 20211025 0 34.49 35.01 33.92 34.97 1243100 34.97 up up correct
CD.US Chindata Group Holdings Limited 20211025 0 9.65 10.23 9.52 10.15 2498755 10.15 up up correct
CDAK.US Codiak BioSciences Inc 20211025 0 14.51 15.04 13.88 14.72 39600 14.72 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20211025 0 9.84 9.9 9.84 9.9 213600 9.9 up up correct
CDEV.US Centennial Resource Development Inc 20211025 0 7.33 7.75 7.32 7.47 7815100 7.47 up up correct
CDK.US CDK Global Inc 20211025 0 44.2 44.54 44.07 44.42 584455 44.2513 up up correct
CDLX.US Cardlytics Inc 20211025 0 83.24 85.285 82.69 84.7 225600 84.7 up up correct
CDMO.US Avid Bioservices Inc 20211025 0 25.93 26.12 25.55 26 480400 26 up up correct
CDNA.US CareDx Inc 20211025 0 71.83 72.21 70.008 70.46 349600 70.46 down down correct
CDNS.US Cadence Design Systems Inc 20211025 0 168 169.79 166.94 167.37 1591200 167.37 down down correct
CDTX.US Cidara Therapeutics Inc 20211025 0 1.57 1.57 1.53 1.54 336300 1.54 down down correct
CDW.US CDW Corporation 20211025 0 191.58 192.92 190.4101 191.54 431044 191.0519 down down correct
CDXC.US ChromaDex Corporation 20211025 0 6.37 6.54 6.31 6.41 163700 6.41 up down incorrect
CDXS.US Codexis Inc 20211025 0 29.84 30.48 29.33 30.32 709700 30.32 up up correct
CDZI.US Cadiz Inc 20211025 0 6.51 6.51 6.16 6.18 293400 6.18 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20211025 0 24.309 24.35 24.2 24.2 8900 24.2 down down correct
CECE.US CECO Environmental Corp 20211025 0 6.83 6.97 6.81 6.97 57947 6.97 up up correct
CEDAX.US CEDAX 20211025 0 29.55 29.55 29.55 29.55 0 29.55
CEDIX.US Destra International & Event 20211025 0 29.56 29.56 29.56 29.56 0 21.965
CEDLX.US CEDLX 20211025 0 29.53 29.53 29.53 29.53 0 29.53
CEDTX.US CEDTX 20211025 0 29.48 29.48 29.48 29.48 0 29.48
CELC.US Celcuity Inc 20211025 0 17.37 17.86 17.1 17.45 20100 17.45 up down incorrect
CELH.US Celsius Holdings Inc 20211025 0 94.81 101.89 94.28 99.96 1351700 99.96 up up correct
CELU.US Celularity Inc 20211025 0 6.87 6.93 6.54 6.62 124800 6.62 down down correct
CELUW.US Celularity Inc 20211025 0 1.02 1.0306 1 1 28589 1 down down correct
CEMI.US Chembio Diagnostics Inc 20211025 0 2.32 2.36 2.27 2.32 1052700 2.32
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20211025 0 9.87 9.91 9.87 9.9 123600 9.9 up up correct
CENQU.US CENAQ Energy Corp Unit 20211025 0 10.14 10.443 10.137 10.19 61300 10.19 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20211025 0 0.44 0.44 0.4 0.42 195391 0.42 down down correct
CENT.US Central Garden & Pet Company 20211025 0 50.79 51.86 50 51.22 27300 51.22 up up correct
CENTA.US Central Garden & Pet Company 20211025 0 45.38 45.92 44.49 45.81 102800 45.81 up up correct
CENX.US Century Aluminum Company 20211025 0 15.81 16.02 15.48 15.73 1315500 15.73 down down correct
CERC.US Cerecor Inc 20211025 0 2.17 2.23 2.12 2.2 333932 2.2 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20211025 0 40 41.1 39.225 40.09 515230 40.09 up up correct
CERN.US Cerner Corporation 20211025 0 71.66 71.9 70.92 71.63 1756224 71.4193 down down correct
CERS.US Cerus Corporation 20211025 0 6.23 6.33 6.17 6.25 629300 6.25 up up correct
CERT.US Certara Inc 20211025 0 38.74 40.49 38.71 39.71 514000 39.71 up up correct
CETX.US Cemtrex Inc 20211025 0 1.34 1.36 1.1 1.18 18961500 1.18 down down correct
CETXP.US Cemtrex Inc 20211025 0 1.96 1.96 1.958 1.96 1100 1.96
CETXW.US Cemtrex Inc. Series 1 Warrant 20211025 0 0.2 0.2297 0.16 0.1746 637653 0.1746 down down correct
CEVA.US CEVA Inc 20211025 0 43.25 44.87 43.25 44.54 68800 44.54 up up correct
CFAC.US CF Finance Acquisition Corp. III 20211025 0 1050 1050 1000 1045 142 1045 down down correct
CFB.US CrossFirst Bankshares Inc 20211025 0 14.5 14.665 14.31 14.36 120100 14.36 down down correct
CFBK.US CF Bankshares Inc 20211025 0 19.61 19.72 19.61 19.71 2900 19.71 up up correct
CFFE.US CF Acquisition Corp. VIII 20211025 0 9.91 9.91 9.91 9.91 250000 9.91
CFFEU.US CF Acquisition Corp. VIII 20211025 0 10.2 10.2 10.12 10.12 250400 10.12 down down correct
CFFEW.US CF Acquisition Corp. VIII 20211025 0 0.89 0.8901 0.88 0.8901 14382 0.8901 up up correct
CFFI.US C&F Financial Corporation 20211025 0 52.83 52.83 52.72 52.72 1345 52.303 down down correct
CFFN.US Capitol Federal Financial Inc 20211025 0 11.9 11.9 11.75 11.85 244215 11.7705 down down correct
CFFVU.US CF Acquisition Corp. V 20211025 0 10.29 10.29 10.2 10.2 800 10.2 down up incorrect
CFFVW.US CF Acquisition Corp. V 20211025 0 0.99 1 0.99 1 1095 1 up up correct
CFIV.US CF Acquisition Corp. IV 20211025 0 9.76 9.79 9.76 9.79 355900 9.79 up up correct
CFIVU.US CF Acquisition Corp. IV 20211025 0 10 10.03 10 10.01 508100 10.01 up up correct
CFIVW.US CF Acquisition Corp. IV 20211025 0 0.75 0.8 0.73 0.7457 142221 0.7457 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20211025 0 67.83 71.3 65.34 68.46 1390100 68.46 up up correct
CFMS.US Conformis Inc 20211025 0 1.25 1.27 1.2 1.2 1769600 1.2 down down correct
CFRX.US ContraFect Corporation 20211025 0 3.8 3.83 3.71 3.73 91900 3.73 down down correct
CFV.US CF Acquisition Corp. V 20211025 0 9.91 9.931 9.91 9.93 7300 9.93 up up correct
CFVI.US CF Acquisition Corp. VI 20211025 0 9.77 9.77 9.73 9.74 25200 9.74 down up incorrect
CFVIU.US CF Acquisition Corp. VI 20211025 0 9.93 9.93 9.885 9.885 7700 9.885 down down correct
CFVIW.US CF Acquisition Corp. VI 20211025 0 0.87 0.9399 0.87 0.9399 1409 0.9399 up up correct
CG.US The Carlyle Group Inc 20211025 0 55.41 56.02 55.01 55.63 3124810 55.3975 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20211025 0 25.98 26.05 25.97 26.05 38600 25.7604 up up correct
CGBD.US TCG BDC Inc 20211025 0 14.13 14.205 14.13 14.18 94364 13.783 up up correct
CGC.US Canopy Growth Corporation 20211025 0 13.38 13.63 13.13 13.57 4190400 13.57 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20211025 0 24.57 24.57 24.57 24.57 0 24.57
CGEM.US Cullinan Oncology Inc 20211025 0 22.22 22.57 20.9 21.85 127600 21.85 down down correct
CGEN.US Compugen Ltd 20211025 0 6.21 6.32 5.95 6.2 1419900 6.2 down down correct
CGNT.US Cognyte Software Ltd 20211025 0 22.32 22.45 21.81 21.97 222516 21.97 down down correct
CGNX.US Cognex Corporation 20211025 0 85.3 86.78 84.71 86.13 428949 86.0612 up up correct
CGO.US Calamos Global Total Return Fund 20211025 0 15.86 15.94 15.7525 15.8 14998 15.5011 down down correct
CGRN.US Capstone Green Energy Corporation 20211025 0 5.35 5.48 5.25 5.43 49600 5.43 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20211025 0 12 12.33 12 12.16 31500 12.16 up up correct
CHCI.US Comstock Holding Companies Inc 20211025 0 4.79 5.16 4.64 4.93 55300 4.93 up up correct
CHCO.US City Holding Company 20211025 0 82.04 82.14 80.48 80.81 55100 80.81 down up incorrect
CHDN.US Churchill Downs Incorporated 20211025 0 255.31 256.98 252.52 253.51 178841 252.7328 down down correct
CHEF.US The Chefs' Warehouse Inc 20211025 0 31.06 31.65 30.45 30.84 349300 30.84 down down correct
CHEK.US Check 20211025 0 0.882 0.91 0.88 0.897 790000 0.897 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20211025 0 15.88 15.9 15.75 15.78 122987 15.493 down down correct
CHK.US Chesapeake Energy Corporation 20211025 0 64.41 68.37 63.74 67.75 2842938 67.2658 up up correct
CHKEL.US Chesapeake Energy Corporation 20211025 0 32.71 34.84 32.31 34.41 186132 34.41 up up correct
CHKEW.US Chesapeake Energy Corporation 20211025 0 36.75 42.17 36.75 42.06 12200 42.06 up up correct
CHKEZ.US Chesapeake Energy Corporation 20211025 0 36.63 38.35 35.79 37.41 19300 37.41 up up correct
CHKP.US Check Point Software Technologies Ltd 20211025 0 123.89 124.36 122.19 122.37 847400 122.37 down down correct
CHMG.US Chemung Financial Corporation 20211025 0 46.6213 46.81 46.29 46.35 3120 46.0346 down down correct
CHNG.US Change Healthcare Inc 20211025 0 21.15 21.29 21.12 21.2 1585900 21.2 up up correct
CHNGU.US Change Healthcare Inc 20211025 0 70.385 70.385 70.385 70.385 300 69.6114
CHNR.US China Natural Resources Inc 20211025 0 1.23 1.24 1.21 1.24 36100 1.24 up up correct
CHPM.US CHP Merger Corp 20211025 0 10.03 10.04 10.03 10.04 13500 10.04 up up correct
CHPMU.US CHP Merger Corp 20211025 0 10.35 10.35 10.35 10.35 0 10.35
CHPMW.US CHP Merger Corp 20211025 0 0.54 0.56 0.54 0.56 13024 0.56 up down incorrect
CHRS.US Coherus BioSciences Inc 20211025 0 16.7 16.82 16.535 16.72 243400 16.72 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20211025 0 99.7 99.85 97.86 98.19 1181388 97.6533 down down correct
CHSCL.US CHS Inc 20211025 0 28.75 28.88 28.73 28.74 15382 28.2727 down up incorrect
CHSCM.US CHS Inc 20211025 0 27.9 28.1499 27.8 28.08 1765 27.6542 up up correct
CHSCN.US CHS Inc 20211025 0 27.8 27.95 27.7 27.95 6380 27.4967 up up correct
CHSCO.US CHS Inc 20211025 0 28.14 28.24 27.97 28.13 11953 27.6373 down down correct
CHSCP.US CHS Inc 20211025 0 30.33 30.463 30.25 30.35 23150 29.8579 up up correct
CHTR.US Charter Communications Inc 20211025 0 731.81 732 719.12 731.01 567800 731.01 down down correct
CHUY.US Chuy's Holdings Inc 20211025 0 29.61 29.83 29.17 29.83 95900 29.83 up down incorrect
CHW.US Calamos Global Dynamic Income Fund 20211025 0 10.22 10.2908 10.22 10.28 81333 10.0707 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20211025 0 9.75 9.76 9.74 9.76 82000 9.76 up up correct
CHWAU.US CHW Acquisition Corp Unit 20211025 0 10.11 10.11 10.11 10.11 0 10.11
CHWAW.US CHW Acquisition Corporation Warrant 20211025 0 0.4304 0.45 0.4304 0.45 25321 0.45 up up correct
CHX.US ChampionX Corporation 20211025 0 25.8 25.805 25.17 25.33 1246000 25.33 down up incorrect
CHY.US Calamos Convertible and High Income Fund 20211025 0 16.47 16.5099 16.361 16.46 71266 16.1596 down down correct
CIDM.US Cinedigm Corp 20211025 0 2.53 2.67 2.48 2.56 10763000 2.56 up up correct
CIFR.US Cipher Mining Inc 20211025 0 7.97 9 7.95 8.92 1459400 8.92 up up correct
CIFRW.US Cipher Mining Inc 20211025 0 2.2901 2.461 2.2901 2.45 61291 2.45 up down incorrect
CIGI.US Colliers International Group Inc 20211025 0 145.05 148.77 143.48 144.44 118052 144.2928 down down correct
CIH.US China Index Holdings Limited 20211025 0 1.5 1.53 1.47 1.47 12800 1.47 down up incorrect
CIIGU.US CIIG Capital Partners II Inc Unit 20211025 0 10.1 10.15 10.1 10.11 108384 10.11 up up correct
CINF.US Cincinnati Financial Corporation 20211025 0 122.09 123.56 121.19 123.44 476404 122.769 up up correct
CIVB.US Civista Bancshares Inc 20211025 0 25.06 25.25 24.97 25.23 23400 25.23 up up correct
CIZN.US Citizens Holding Company 20211025 0 18.5 18.6199 18.28 18.38 10954 18.139 down down correct
CJJD.US China Jo 20211025 0 0.63 0.68 0.63 0.67 283400 0.67 up up correct
CKPT.US Checkpoint Therapeutics Inc 20211025 0 3.1 3.23 3.1 3.15 504300 3.15 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20211025 0 9.95 9.95 9.95 9.95 22800 9.95
CLAQR.US CleanTech Acquisition Corp. Rights 20211025 0 0.2378 0.2378 0.2378 0.2378 4000 0.2378
CLAQU.US CleanTech Acquisition Corp. Units 20211025 0 10.446 10.446 10.446 10.446 200 10.446
CLAQW.US CleanTech Acquisition Corp. Warrant 20211025 0 0.51 0.5299 0.4707 0.5249 102455 0.5249 up up correct
CLAR.US Clarus Corporation 20211025 0 30.59 31.195 30.33 30.98 103615 30.9533 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20211025 0 10.18 10.18 10.18 10.18 0 10.18
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20211025 0 0.55 0.55 0.5 0.5001 3087 0.5001 down down correct
CLBK.US Columbia Financial Inc 20211025 0 18.82 19.04 18.74 18.92 75200 18.92 up down incorrect
CLBS.US Caladrius Biosciences Inc 20211025 0 1.12 1.12 1.1 1.11 336100 1.11 down up incorrect
CLBT.US Cellebrite DI 20211025 0 11.04 11.18 10.93 10.98 307800 10.98 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20211025 0 2.69 2.9 2.69 2.8 86480 2.8 up up correct
CLDB.US Cortland Bancorp 20211025 0 28.59 28.94 28.1 28.1 4700 28.1 down down correct
CLDX.US Celldex Therapeutics Inc 20211025 0 47.77 48.1 46.16 46.92 256200 46.92 down up incorrect
CLEU.US China Liberal Education Holdings Limited 20211025 0 2.43 2.56 2.32 2.52 443300 2.52 up up correct
CLFD.US Clearfield Inc 20211025 0 50.91 51.89 50.66 50.93 69100 50.93 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20211025 0 21.31 21.99 20.83 21.94 111900 21.94 up up correct
CLIR.US ClearSign Technologies Corporation 20211025 0 1.81 1.88 1.75 1.79 76200 1.79 down up incorrect
CLLS.US Cellectis S.A 20211025 0 10.68 11.085 10.6 10.86 137900 10.86 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20211025 0 11.06 11.33 11.01 11.2 87400 11.2 up up correct
CLNE.US Clean Energy Fuels Corp 20211025 0 8.7 9.08 8.69 9.03 3153400 9.03 up up correct
CLNN.US Clene Inc 20211025 0 5.81 6.04 5.4 5.55 136000 5.55 down down correct
CLNNW.US Clene Inc 20211025 0 0.7098 0.7098 0.6 0.67 8855 0.67 down down correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20211025 0 9.94 10 9.94 10 26100 10 up up correct
CLOER.US Clover Leaf Capital Corp. Rights 20211025 0 0.42 0.42 0.42 0.42 618 0.42
CLOEU.US Clover Leaf Capital Corp. Unit 20211025 0 10 10 10 10 700 10
CLOV.US Clover Health Investments Corp 20211025 0 7.45 7.595 7.42 7.55 7882543 7.55 up up correct
CLPS.US CLPS Incorporation 20211025 0 3.04 3.19 3.01 3.15 69600 3.15 up up correct
CLPT.US ClearPoint Neuro Inc 20211025 0 17.58 17.64 16.95 17.01 212100 17.01 down down correct
CLRB.US Cellectar Biosciences Inc 20211025 0 0.9 0.9 0.86 0.87 203800 0.87 down down correct
CLRM.US Clarim Acquisition Corp 20211025 0 9.8 9.8 9.8 9.8 600 9.8
CLRMU.US Clarim Acquisition Corp 20211025 0 9.96 9.97 9.96 9.97 15000 9.97 up up correct
CLRMW.US Clarim Acquisition Corp 20211025 0 0.59 0.6001 0.59 0.6 2041 0.6 up up correct
CLRO.US ClearOne Inc 20211025 0 1.8 1.85 1.76 1.82 179700 1.82 up up correct
CLSD.US Clearside Biomedical Inc 20211025 0 5.64 6.12 5.14 5.59 2900500 5.59 down down correct
CLSK.US CleanSpark Inc 20211025 0 16.78 18.65 16.78 18.45 2321100 18.45 up up correct
CLSN.US Celsion Corporation 20211025 0 0.9 0.98 0.89 0.93 1144700 0.93 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20211025 0 13.75 13.75 13.64 13.7 48000 13.7 down down correct
CLVR.US Clever Leaves Holdings Inc 20211025 0 6.9 7.13 6.76 7.1 66300 7.1 up down incorrect
CLVRW.US Clever Leaves Holdings Inc 20211025 0 0.9812 1 0.9626 0.9989 37650 0.9989 up up correct
CLVS.US Clovis Oncology Inc 20211025 0 4.31 4.45 4.31 4.39 1720800 4.39 up up correct
CLWT.US Euro Tech Holdings Company Limited 20211025 0 3.54 3.56 3.18 3.3 48800 3.3 down down correct
CLXT.US Calyxt Inc 20211025 0 2.81 2.88 2.78 2.84 81100 2.84 up up correct
CMAX.US CareMax Inc 20211025 0 8.5 8.86 8.47 8.69 99800 8.69 up up correct
CMAXW.US CareMax Inc 20211025 0 2.35 2.35 2.35 2.35 165 2.35
CMBM.US Cambium Networks Corporation 20211025 0 27.88 29.18 26.53 28.21 491500 28.21 up down incorrect
CMCO.US Columbus McKinnon Corporation 20211025 0 49.33 49.46 48.79 49.42 123277 49.3607 up down incorrect
CMCSA.US Comcast Corporation 20211025 0 54.13 54.28 53.65 54.08 13471100 54.08 down down correct
CMCT.US CIM Commercial Trust Corporation 20211025 0 8.8 8.85 8.63 8.71 20813 8.6183 down up incorrect
CME.US CME Group Inc 20211025 0 218 218.62 216.645 217.69 1021157 213.7674 down up incorrect
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20211025 0 17.02 17.68 17.02 17.65 733700 17.65 up up correct
CMII.US CM Life Sciences II Inc 20211025 0 0.033 0.033 0.033 0.033 11000 0.033
CMLS.US Cumulus Media Inc 20211025 0 12.49 12.85 11.49 12.41 29300 12.41 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20211025 0 9.92 9.98 9.92 9.97 325500 9.97 up up correct
CMLTU.US CM Life Sciences III Inc 20211025 0 10.29 10.33 10.281 10.32 120300 10.32 up up correct
CMLTW.US CM Life Sciences III Inc. Warrant 20211025 0 1.81 1.83 1.75 1.81 61720 1.81
CMMB.US Chemomab Therapeutics Ltd 20211025 0 9.93 10.478 9.615 9.9 163300 9.9 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20211025 0 4.12 4.12 4.02 4.12 19100 4.12
CMPR.US Cimpress plc 20211025 0 88.37 90.31 87.53 88.86 62100 88.86 up up correct
CMPS.US COMPASS Pathways plc 20211025 0 39.3 40.41 37.68 38.31 634864 38.31 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20211025 0 3.25 3.25 3.08 3.15 6627 3.15 down down correct
CMRX.US Chimerix Inc 20211025 0 5.35 5.42 5.02 5.25 1633400 5.25 down up incorrect
CMTL.US Comtech Telecommunications Corp 20211025 0 22.11 22.2 21.45 21.53 149400 21.53 down down correct
CNBKA.US Century Bancorp Inc 20211025 0 115.08 115.2 115.02 115.2 7800 115.2 up up correct
CNCE.US Concert Pharmaceuticals Inc 20211025 0 2.7 2.75 2.665 2.69 139000 2.69 down down correct
CNDT.US Conduent Incorporated 20211025 0 6.88 7.08 6.845 7.06 785200 7.06 up up correct
CNET.US ZW Data Action Technologies Inc 20211025 0 1.28 1.37 1.28 1.34 720300 1.34 up up correct
CNEY.US CN Energy Group. Inc 20211025 0 8.59 8.69 7.15 7.45 652200 7.45 down up incorrect
CNFR.US Conifer Holdings Inc 20211025 0 2.74 2.82 2.62 2.76 27800 2.76 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20211025 0 24.75 24.94 24.75 24.94 660 24.5151 up up correct
CNNB.US Cincinnati Bancorp Inc 20211025 0 14.625 14.625 14.625 14.625 274 14.625
CNOB.US ConnectOne Bancorp Inc 20211025 0 32.72 32.97 32.3901 32.87 99431 32.747 up up correct
CNOBP.US ConnectOne Bancorp Inc 20211025 0 26.42 26.45 26.41 26.43 3600 26.0618 up up correct
CNRLX.US CNRLX 20211025 0 12.18 12.18 12.18 12.18 0 12.18
CNROX.US CNROX 20211025 0 10.89 10.89 10.89 10.89 0 10.89
CNSL.US Consolidated Communications Holdings Inc 20211025 0 7.86 8.05 7.66 7.95 374800 7.95 up up correct
CNSP.US CNS Pharmaceuticals Inc 20211025 0 1.4 1.429 1.35 1.39 136600 1.39 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20211025 0 16.8 17.185 16.1 16.93 52000 16.93 up up correct
CNTB.US Connect Biopharma Holdings Limited 20211025 0 16.24 16.35 15.4884 15.72 125293 15.72 down down correct
CNTG.US Centogene N.V 20211025 0 9.8 9.98 9.63 9.98 18600 9.98 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20211025 0 9.95 9.95 9.95 9.95 0 9.95
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20211025 0 10.34 10.34 10.34 10.34 0 10.34
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20211025 0 0.53 0.6174 0.52 0.6 361706 0.6 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20211025 0 7.4 8.29 7 7.45 10465000 7.45 up up correct
CNTY.US Century Casinos Inc 20211025 0 14.48 14.84 14.12 14.84 94500 14.84 up down incorrect
CNXC.US Concentrix Corporation 20211025 0 186 187.22 184.32 184.91 303500 184.91 down down correct
CNXN.US PC Connection Inc 20211025 0 43.59 44.9 43.37 44.11 59644 43.2219 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20211025 0 13.76 13.9 13.25 13.63 1294100 13.63 down up incorrect
COCP.US Cocrystal Pharma Inc 20211025 0 0.95 0.95 0.91 0.92 568800 0.92 down down correct
CODA.US Coda Octopus Group Inc 20211025 0 8.46 8.7415 8.4587 8.47 20200 8.47 up up correct
CODX.US Co 20211025 0 8.31 8.45 8.25 8.41 284300 8.41 up down incorrect
COF.US PN 20211025 0 25.1 25.25 25.1 25.24 68703 24.8789 up up correct
COFS.US ChoiceOne Financial Services Inc 20211025 0 25.25 25.5 25.04 25.24 4938 24.9917 down up incorrect
COGT.US Cogent Biosciences Inc 20211025 0 8.13 8.39 8.13 8.34 65671 8.34 up down incorrect
COHR.US Coherent Inc 20211025 0 251.82 253.8 251.08 252.27 157600 252.27 up down incorrect
COHU.US Cohu Inc 20211025 0 31.03 31.86 30.78 31.44 658500 31.44 up up correct
COIN.US Coinbase Global Inc 20211025 0 306.76 327 305.11 325.54 8444881 325.54 up up correct
COKE.US Coca 20211025 0 394.43 403.65 394.43 399 17000 399 up down incorrect
COLB.US Columbia Banking System Inc 20211025 0 35.6 35.69 35.24 35.36 429300 35.36 down down correct
COLI.US Colicity Inc 20211025 0 9.73 9.76 9.73 9.74 11000 9.74 up down incorrect
COLIU.US Colicity Inc 20211025 0 9.88 9.93 9.88 9.925 12500 9.925 up up correct
COLIW.US Colicity Inc 20211025 0 0.809 0.8379 0.78 0.8 3621 0.8 down down correct
COLL.US Collegium Pharmaceutical Inc 20211025 0 20.98 21.41 20.97 21.35 134100 21.35 up up correct
COLM.US Columbia Sportswear Company 20211025 0 99.25 101.055 98.88 100.33 300740 100.085 up up correct
COMM.US CommScope Holding Company Inc 20211025 0 11.65 11.79 11.37 11.39 3276600 11.39 down down correct
COMS.US COMSovereign Holding Corp 20211025 0 2.06 2.09 1.57 1.74 32829900 1.74 down down correct
COMSW.US COMSovereign Holding Corp 20211025 0 0.98 1.1 0.5801 0.7045 265682 0.7045 down down correct
CONE.US CyrusOne Inc 20211025 0 81.8 82.04 80.96 81.52 947400 81.52 down up incorrect
CONN.US Conn's Inc 20211025 0 24.08 24.97 24.06 24.93 268400 24.93 up up correct
CONX.US CONX Corp 20211025 0 9.82 9.83 9.81 9.81 110800 9.81 down down correct
CONXU.US CONX Corp 20211025 0 10.06 10.06 10.06 10.06 1100 10.06
CONXW.US CONX Corp 20211025 0 1.282 1.282 1.21 1.2278 5099 1.2278 down down correct
COOLU.US Corner Growth Acquisition Corp 20211025 0 10.04 10.04 10.04 10.04 300 10.04
COOLW.US Corner Growth Acquisition Corp 20211025 0 0.8401 0.8779 0.84 0.8756 27458 0.8756 up up correct
COOP.US Mr. Cooper Group Inc 20211025 0 44.17 44.69 43.95 44.58 433100 44.58 up up correct
CORT.US Corcept Therapeutics Incorporated 20211025 0 18.66 18.75 18.13 18.19 745600 18.19 down down correct
COST.US Costco Wholesale Corporation 20211025 0 481.99 492.21 479.5 490.1 1903400 489.3084 up up correct
COUP.US Coupa Software Incorporated 20211025 0 245.22 247.69 240.87 243.47 909000 243.47 down down correct
COVA.US COVA Acquisition Corp 20211025 0 9.77 9.77 9.73 9.77 13300 9.77
COVAU.US COVA Acquisition Corp 20211025 0 10 10.03 10 10.03 13200 10.03 up up correct
COVAW.US COVA Acquisition Corp 20211025 0 0.5665 0.6 0.5202 0.5899 18050 0.5899 up up correct
COWN.US Cowen Inc 20211025 0 36.55 37.555 36.36 37.5 398370 37.3983 up up correct
COWNL.US Cowen Group Inc 20211025 0 27.08 27.15 27.02 27.05 2142 26.5611 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20211025 0 9.8 9.85 9.75 9.8 14200 9.8
CPAAW.US Conyers Park III Acquisition Corp. Warrants 20211025 0 0.9 0.9 0.8878 0.8979 4945 0.8979 down up incorrect
CPAR.US Catalyst Partners Acquisition Corp 20211025 0 9.77 9.77 9.72 9.75 1700 9.75 down down correct
CPARU.US Catalyst Partners Acquisition Corp 20211025 0 9.9 10 9.89 9.9 7083 9.9
CPARW.US Catalyst Partners Acquisition Corp 20211025 0 0.94 0.98 0.9 0.939 40400 0.939 down up incorrect
CPHC.US Canterbury Park Holding Corporation 20211025 0 15.8 16.4 15.8 16.22 900 16.22 up down incorrect
CPIX.US Cumberland Pharmaceuticals Inc 20211025 0 2.67 2.67 2.58 2.58 39700 2.58 down down correct
CPLP.US Capital Product Partners L.P 20211025 0 14.25 14.38 14.03 14.27 67936 14.165 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20211025 0 2.92 3 2.83 2.87 318300 2.87 down down correct
CPRDX.US CPRDX 20211025 0 11.97 11.97 11.97 11.97 0 11.8717
CPREX.US CPREX 20211025 0 11.99 11.99 11.99 11.99 0 11.8876
CPRSX.US CPRSX 20211025 0 11.98 11.98 11.98 11.98 0 11.8948
CPRT.US Copart Inc 20211025 0 152.51 154.19 151.89 153.28 406300 153.28 up up correct
CPRTX.US CPRTX 20211025 0 11.96 11.96 11.96 11.96 0 11.8732
CPRX.US Catalyst Pharmaceuticals Inc 20211025 0 5.76 5.9 5.68 5.86 476500 5.86 up up correct
CPSH.US CPS Technologies Corporation 20211025 0 4.72 4.97 4.72 4.82 88700 4.82 up up correct
CPSI.US Computer Programs and Systems Inc 20211025 0 35.9 36.32 35.605 36.13 136450 36.13 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20211025 0 6.55 7.24 6.55 7.14 148800 7.14 up up correct
CPTAG.US Capitala Finance Corp 20211025 0 25.41 25.5944 25.34 25.4 14364 25.0456 down down correct
CPTAL.US Capitala Finance Corp 20211025 0 25.33 25.39 25.265 25.27 16582 24.901 down up incorrect
CPUH.US UN 20211025 0 9.99 10.02 9.98 10.02 13584 10.02 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20211025 0 20.87 20.87 20.52 20.6 86800 20.1699 down down correct
CRAI.US CRA International Inc 20211025 0 108.05 109.27 107.79 107.79 25591 107.4459 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20211025 0 0.97 1.02 0.967 1.01 974700 1.01 up up correct
CRBU.US Caribou Biosciences Inc 20211025 0 20.7 22 20.315 21.94 215600 21.94 up up correct
CRCT.US Cricut Inc 20211025 0 26.07 27.21 25.93 27.16 223700 27.16 up up correct
CRDF.US Cardiff Oncology Inc 20211025 0 6.02 6.18 5.95 6.03 376400 6.03 up up correct
CRDFX.US CRDFX 20211025 0 24.57 24.57 24.57 24.57 0 24.57
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20211025 0 24.57 24.57 24.57 24.57 0 24.57
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20211025 0 4.5 4.5 4.13 4.38 1002100 4.38 down down correct
CRDLX.US CRDLX 20211025 0 24.56 24.56 24.56 24.56 0 24.56
CRDTX.US Griffin Inst Access Credit Fund CL A 20211025 0 24.57 24.57 24.57 24.57 0 24.57
CREDX.US CREDX 20211025 0 10.16 10.16 10.16 10.16 0 10.0172
CREG.US China Recycling Energy Corporation 20211025 0 8 8.03 6.71 6.71 172600 6.71 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20211025 0 0.2495 0.2495 0.2495 0.2495 3000 0.2495
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20211025 0 5.61 5.75 5.57 5.6 120800 5.6 down down correct
CREX.US Creative Realities Inc 20211025 0 1.45 1.49 1.35 1.38 166000 1.38 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20211025 0 0.2202 0.2202 0.2202 0.2202 110 0.2202
CRIS.US Curis Inc 20211025 0 7.32 7.34 7.01 7.05 973300 7.05 down down correct
CRKN.US Crown ElectroKinetics Corp 20211025 0 3.9 3.9 3.625 3.68 52800 3.68 down down correct
CRMD.US CorMedix Inc 20211025 0 4.74 5.01 4.58 4.92 317200 4.92 up up correct
CRMT.US America's Car 20211025 0 117.87 120.41 115.98 119.46 54500 119.46 up down incorrect
CRNC.US Cerence Inc 20211025 0 94.93 96.95 94.815 96.79 370200 96.79 up up correct
CRNT.US Ceragon Networks Ltd 20211025 0 3.29 3.35 3.26 3.29 339900 3.29
CRNX.US Crinetics Pharmaceuticals Inc 20211025 0 22.66 22.92 21.15 21.68 589800 21.68 down down correct
CRON.US Cronos Group Inc 20211025 0 5.62 5.64 5.495 5.56 2023100 5.56 down down correct
CROX.US Crocs Inc 20211025 0 152.29 159.74 151.61 155.64 2222900 155.64 up up correct
CRSP.US CRISPR Therapeutics AG 20211025 0 95.53 97.29 94.27 96.7 1082700 96.7 up up correct
CRSR.US Corsair Gaming Inc 20211025 0 24.9 25.47 24.72 25.33 1191900 25.33 up up correct
CRTD.US Creatd Inc 20211025 0 6.96 7 3.84 4.39 44349400 4.39 down up incorrect
CRTDW.US Creatd Inc 20211025 0 3.6 3.6399 1.33 1.6 863044 1.6 down down correct
CRTO.US Criteo S.A 20211025 0 34 35.21 34 34.92 485300 34.92 up up correct
CRTX.US Cortexyme Inc 20211025 0 60.737 64.48 59.18 59.27 384400 59.27 down down correct
CRUS.US Cirrus Logic Inc 20211025 0 80.58 80.76 79.12 79.37 296100 79.37 down down correct
CRVL.US CorVel Corporation 20211025 0 175.05 175.05 171.4 173.54 23100 173.54 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20211025 0 4.47 4.63 4.35 4.49 476000 4.49 up up correct
CRWD.US CrowdStrike Holdings Inc 20211025 0 284 285.324 278.06 280.1 2084500 280.1 down down correct
CRWS.US Crown Crafts Inc 20211025 0 7.5799 7.6664 7.56 7.6 5019 7.2401 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20211025 0 4.25 4.269 3.95 4.01 271400 4.01 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20211025 0 0.5999 0.5999 0.541 0.5851 42272 0.5851 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20211025 0 9.7 9.7 9.7 9.7 0 9.7
CRZNU.US Corazon Capital V838 Monoceros Corp 20211025 0 9.95 9.95 9.95 9.95 3800 9.95
CRZNW.US Corazon Capital V838 Monoceros Corp 20211025 0 0.8 0.8 0.8 0.8 8520 0.8
CSBR.US Champions Oncology Inc 20211025 0 9.88 9.88 9.655 9.8 9513 9.8 down down correct
CSCO.US Cisco Systems Inc 20211025 0 55.11 55.415 54.81 55.14 10218870 55.14 up up correct
CSCW.US Color Star Technology Co. Ltd 20211025 0 0.64 0.66 0.57 0.61 19536200 0.61 down down correct
CSGP.US CoStar Group Inc 20211025 0 99.35 99.84 98.95 99.19 890900 99.19 down down correct
CSGS.US CSG Systems International Inc 20211025 0 50.63 50.855 50.27 50.77 93332 50.5307 up up correct
CSII.US Cardiovascular Systems Inc 20211025 0 33.81 34.25 33.66 34.06 85200 34.06 up up correct
CSIQ.US Canadian Solar Inc 20211025 0 38.44 39.16 38.02 39.05 833900 39.05 up down incorrect
CSPI.US CSP Inc 20211025 0 8.91 8.91 8.58 8.6 4400 8.6 down down correct
CSQ.US Calamos Strategic Total Return Fund 20211025 0 18.7 18.76 18.6427 18.71 154290 18.4145 up up correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20211025 0 21.92 21.92 21.09 21.2 56300 21.2 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20211025 0 25.73 25.914 25.73 25.85 1500 25.2574 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20211025 0 27.94 27.94 27.8319 27.85 1964 27.2369 down down correct
CSTE.US Caesarstone Ltd 20211025 0 12.27 12.55 12.25 12.46 52409 12.359 up down incorrect
CSTL.US Castle Biosciences Inc 20211025 0 62.98 64.94 62.71 63.1 130100 63.1 up up correct
CSTR.US Capstar Financial Holdings Inc 20211025 0 22.42 22.51 22.31 22.46 149811 22.4006 up up correct
CSWC.US Capital Southwest Corporation 20211025 0 27.73 28.4056 27.7 28.34 84872 27.305 up up correct
CSWI.US CSW Industrials Inc 20211025 0 136.78 137.97 135.87 136.17 25600 136.0191 down down correct
CSX.US CSX Corporation 20211025 0 35.58 36.06 35.33 35.73 11664549 35.6363 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20211025 0 9.76 9.77 9.76 9.77 1024 9.77 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20211025 0 10 10 10 10 0 10
CTAQW.US Carney Technology Acquisition Corp. II 20211025 0 0.7513 0.7599 0.69 0.7599 22848 0.7599 up up correct
CTAS.US Cintas Corporation 20211025 0 426.41 430.06 424.79 428.59 290401 427.6516 up up correct
CTBI.US Community Trust Bancorp Inc 20211025 0 43.67 44.18 43.1742 44.04 44635 43.6349 up up correct
CTG.US Computer Task Group Incorporated 20211025 0 7.99 7.99 7.85 7.85 20100 7.85 down down correct
CTHR.US Charles & Colvard Ltd 20211025 0 3.01 3.03 2.91 3.02 192900 3.02 up up correct
CTIB.US Yunhong CTI Ltd 20211025 0 2.32 2.36 2.08 2.27 1471200 2.27 down down correct
CTIC.US CTI BioPharma Corp 20211025 0 2.67 2.69 2.65 2.67 530500 2.67
CTKB.US Cytek Biosciences Inc. Common Stock 20211025 0 23.79 24.25 22.358 23.73 72400 23.73 down down correct
CTLP.US Cantaloupe Inc 20211025 0 11.63 13.25 11.55 11.87 1056800 11.87 up down incorrect
CTMX.US CytomX Therapeutics Inc 20211025 0 5.34 5.36 5.179 5.33 519200 5.33 down down correct
CTRE.US CareTrust REIT Inc 20211025 0 21.32 21.38 21.01 21.05 384763 20.8059 down down correct
CTRM.US Castor Maritime Inc 20211025 0 2.34 2.4 2.32 2.39 3163300 2.39 up up correct
CTRN.US Citi Trends Inc 20211025 0 76.41 77.67 75.9 77.28 169900 77.28 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20211025 0 79.15 79.22 78.745 78.96 1600359 78.726 down up incorrect
CTSO.US Cytosorbents Corporation 20211025 0 5.82 5.98 5.75 5.85 151600 5.85 up up correct
CTXR.US Citius Pharmaceuticals Inc 20211025 0 1.94 1.967 1.9 1.93 2926300 1.93 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20211025 0 0.65 0.6505 0.65 0.65 10185 0.65
CTXS.US Citrix Systems Inc 20211025 0 100 100.18 98.29 98.58 747410 98.1198 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20211025 0 6.1523 6.1523 6.0282 6.1213 29534 5.6656 down down correct
CUE.US Cue Biopharma Inc 20211025 0 11.97 12.37 11.703 12.32 212900 12.32 up up correct
CUEN.US Cuentas Inc 20211025 0 2.63 2.77 2.55 2.7 133800 2.7 up up correct
CUENW.US Cuentas Inc 20211025 0 0.9001 1.1353 0.9001 1.1353 443 1.1353 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20211025 0 12.75 12.93 12.48 12.48 2200 12.48 down down correct
CURI.US CuriosityStream Inc 20211025 0 10.42 10.59 10.29 10.39 202000 10.39 down down correct
CURIW.US CuriosityStream Inc 20211025 0 3.11 3.28 2.97 2.97 6394 2.97 down down correct
CUTR.US Cutera Inc 20211025 0 41.49 42.59 41.12 41.77 197300 41.77 up up correct
CVAC.US CureVac N.V 20211025 0 38.46 39.79 38.05 39.64 366200 39.64 up up correct
CVBF.US CVB Financial Corp 20211025 0 19.68 19.91 19.51 19.84 431789 19.6744 up down incorrect
CVCO.US Cavco Industries Inc 20211025 0 240.62 243.1 238.8 241 24600 241 up up correct
CVCY.US Central Valley Community Bancorp 20211025 0 21.34 21.44 21.25 21.3 11338 21.182 down down correct
CVET.US Covetrus Inc 20211025 0 20.08 20.3 19.65 19.8 560700 19.8 down down correct
CVGI.US Commercial Vehicle Group Inc 20211025 0 10.3 10.51 10.3 10.5 83800 10.5 up up correct
CVGW.US Calavo Growers Inc 20211025 0 41.9 41.9 40.5 41.24 149462 40.1097 down down correct
CVLG.US Covenant Logistics Group Inc 20211025 0 27.36 29.53 27.2 28.25 533000 28.25 up up correct
CVLT.US Commvault Systems Inc 20211025 0 76.48 77.71 75.37 75.69 352400 75.69 down down correct
CVLY.US Codorus Valley Bancorp Inc 20211025 0 22.51 22.63 22.09 22.17 16600 22.17 down down correct
CVRX.US CVRx Inc. Common Stock 20211025 0 15.56 16.739 15.53 16.07 39300 16.07 up up correct
CVV.US CVD Equipment Corporation 20211025 0 4.83 4.94 4.76 4.87 29600 4.87 up down incorrect
CWBC.US Community West Bancshares 20211025 0 13.07 13.08 13.07 13.08 454 13.0096 up up correct
CWBR.US CohBar Inc 20211025 0 0.9 0.92 0.89 0.9 488800 0.9
CWCO.US Consolidated Water Co. Ltd 20211025 0 11.23 11.27 11.06 11.14 46856 11.14 down down correct
CWST.US Casella Waste Systems Inc 20211025 0 83.9 83.9 82.78 83.28 147100 83.28 down down correct
CXDC.US China XD Plastics Company Limited 20211025 0 0.46 0.47 0.43 0.45 398500 0.45 down down correct
CXDO.US Crexendo Inc 20211025 0 5.975 6 5.85 5.87 17500 5.87 down down correct
CYAD.US Celyad Oncology SA 20211025 0 5.183 5.19 4.67 4.93 22200 4.93 down down correct
CYAN.US Cyanotech Corporation 20211025 0 3.05 3.16 3.01 3.05 54400 3.05
CYBE.US CyberOptics Corporation 20211025 0 36.77 37.87 35.76 37.28 59500 37.28 up up correct
CYBR.US CyberArk Software Ltd 20211025 0 184.58 187.44 181.85 182.43 342800 182.43 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20211025 0 5.03 5.09 4.8 4.9 57900 4.9 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20211025 0 7.6 7.9 7.6 7.79 1029 7.79 up up correct
CYCN.US Cyclerion Therapeutics Inc 20211025 0 2.78 2.794 2.645 2.71 312000 2.71 down down correct
CYPS.US Cyclo3pss Corporation 20211025 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20211025 0 0.47 0.53 0.47 0.53 15694600 0.53 up up correct
CYRX.US Cryoport Inc 20211025 0 77.71 79.36 77.12 78.64 284600 78.64 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20211025 0 17.44 17.48 16.93 17.37 41500 17.37 down down correct
CYTH.US Cyclo Therapeutics Inc 20211025 0 6.46 6.69 6.35 6.53 26665 6.53 up up correct
CYTHW.US Cyclo Therapeutics Inc 20211025 0 2.925 2.925 2.925 2.925 0 2.925
CYTK.US Cytokinetics Incorporated 20211025 0 37.03 37.45 36.27 36.3 473300 36.3 down down correct
CYTO.US Auris Medical Holding Ltd 20211025 0 1.73 1.75 1.71 1.71 61300 1.71 down down correct
CYXT.US Cyxtera Technologies Inc 20211025 0 9.42 9.53 9.25 9.47 121900 9.47 up up correct
CYXTW.US Cyxtera Technologies Equity Warrant 20211025 0 2.08 2.14 2.05 2.115 29209 2.115 up up correct
CZNC.US Citizens & Northern Corporation 20211025 0 25.74 26.21 25.46 26.21 27000 25.9261 up up correct
CZR.US Caesars Entertainment Inc 20211025 0 111.5 113.33 111.2 111.94 1057880 111.94 up up correct
CZWI.US Citizens Community Bancorp Inc 20211025 0 13.9 13.96 13.83 13.83 25400 13.83 down down correct
DADA.US Dada Nexus Limited 20211025 0 22.91 23.85 22.782 23.14 1161100 23.14 up up correct
DAKT.US Daktronics Inc 20211025 0 5.54 5.6 5.48 5.58 84800 5.58 up up correct
DALN.US DallasNews Corporation Series A Common Stock 20211025 0 7 7.4 6.8799 7.2 29933 7.0321 up down incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20211025 0 9.68 9.82 9.68 9.78 47200 9.78 up up correct
DARE.US Daré Bioscience Inc 20211025 0 1.45 1.472 1.411 1.44 2766800 1.44 down down correct
DATS.US DatChat Inc. Common Stock 20211025 0 8.88 9.55 8.14 9.07 11144500 9.07 up up correct
DATSW.US DatChat Inc. Series A Warrant 20211025 0 5.41 5.46 4.55 4.94 59900 4.94 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20211025 0 23.74 24.46 23.135 24.33 38100 24.33 up up correct
DBDR.US Roman DBDR Tech Acquisition Corp 20211025 0 10.15 10.2 10.15 10.19 140800 10.19 up up correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20211025 0 11.047 11.047 11.047 11.047 100 11.047
DBDRW.US Roman DBDR Tech Acquisition Corp 20211025 0 1.58 1.9 1.58 1.84 62074 1.84 up up correct
DBGI.US Digital Brands Group Inc 20211025 0 2.86 3.08 2.78 3.01 632200 3.01 up up correct
DBGIW.US Digital Brands Group Inc 20211025 0 0.7697 0.94 0.7697 0.91 3670 0.91 up up correct
DBTX.US Decibel Therapeutics Inc 20211025 0 7.24 7.54 7.23 7.34 9100 7.34 up up correct
DBVT.US DBV Technologies S.A 20211025 0 5.26 5.27 5.1 5.13 75856 5.13 down down correct
DBX.US Dropbox Inc 20211025 0 30.34 31.3 30.24 30.93 2208900 30.93 up up correct
DCBO.US Docebo Inc 20211025 0 79.83 82.32 79.14 82.03 36600 82.03 up up correct
DCOM.US Dime Community Bancshares Inc 20211025 0 35.36 35.4 34.485 35.33 112520 35.33 down down correct
DCOMP.US Dime Community Bancshares Inc 20211025 0 25.89 25.948 25.843 25.85 1900 25.5119 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20211025 0 34.61 34.76 33.77 34.01 220800 34.01 down down correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20211025 0 10.3 10.55 10.3 10.43 998400 10.43 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20211025 0 11.36 11.56 11.36 11.5 21700 11.5 up up correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20211025 0 2.8 3 2.78 2.85 100551 2.85 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20211025 0 9.87 9.92 9.86 9.92 32900 9.92 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20211025 0 10.28 10.28 10.2572 10.2572 832 10.2572 down down correct
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20211025 0 0.7499 0.8 0.7401 0.8 91833 0.8 up up correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20211025 0 9.94 9.94 9.92 9.93 79700 9.93 down down correct
DCRNU.US Decarbonization Plus Acquisition Corporation II 20211025 0 10.35 10.35 10.34 10.34 2300 10.34 down up incorrect
DCRNW.US Decarbonization Plus Acquisition Corporation II 20211025 0 1.32 1.35 1.28 1.33 121118 1.33 up up correct
DCT.US Duck Creek Technologies Inc 20211025 0 32.24 32.64 31.52 31.66 923048 31.66 down down correct
DCTH.US Delcath Systems Inc 20211025 0 9.9 10.33 9.9 10.17 16133 10.17 up up correct
DDMX.US DD3 Acquisition Corp. II 20211025 0 9.98 9.98 9.96 9.98 27100 9.98
DDOG.US Datadog Inc 20211025 0 161.98 164.155 160.58 161.58 2206400 161.58 down down correct
DENN.US Denny's Corporation 20211025 0 15.81 15.98 15.33 15.4 713700 15.4 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20211025 0 0.45 0.45 0.43 0.44 1260600 0.44 down down correct
DFH.US Dream Finders Homes Inc 20211025 0 16.47 16.79 16.34 16.41 114713 16.41 down down correct
DFPH.US DFP Healthcare Acquisitions Corp 20211025 0 9.969 9.984 9.965 9.98 20500 9.98 up up correct
DFPHU.US DFP Healthcare Acquisitions Corp 20211025 0 10.7 10.7 10.7 10.7 0 10.7
DFPHW.US DFP Healthcare Acquisitions Corp 20211025 0 1.745 1.755 1.74 1.75 3151 1.75 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20211025 0 2.12 2.17 2.09 2.1 274557 2.1 down down correct
DGICA.US Donegal Group Inc 20211025 0 14.86 14.87 14.7 14.84 59900 14.6735 down down correct
DGICB.US Donegal Group Inc 20211025 0 14.81 14.81 14.81 14.81 0 14.667
DGII.US Digi International Inc 20211025 0 21.16 21.55 20.97 21.29 87700 21.29 up down incorrect
DGLY.US Digital Ally Inc 20211025 0 1.11 1.22 1.1 1.18 1996400 1.18 up up correct
DGNS.US Dragoneer Growth Opportunities Corp. II 20211025 0 9.94 9.98 9.93 9.98 9400 9.98 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20211025 0 9.84 9.87 9.83 9.87 82500 9.87 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20211025 0 39.29 39.98 38.55 39.43 89500 39.43 up up correct
DHBC.US DHB Capital Corp 20211025 0 9.75 9.75 9.75 9.75 200 9.75
DHBCU.US DHB Capital Corp 20211025 0 9.95 9.97 9.93 9.97 30000 9.97 up up correct
DHBCW.US DHB Capital Corp 20211025 0 0.64 0.64 0.64 0.64 89067 0.64
DHC.US Diversified Healthcare Trust 20211025 0 3.75 3.81 3.7 3.74 595100 3.74 down down correct
DHCA.US DHC Acquisition Corp 20211025 0 9.75 9.77 9.735 9.77 32300 9.77 up up correct
DHCAU.US DHC Acquisition Corp 20211025 0 9.92 9.95 9.92 9.95 1000 9.95 up down incorrect
DHCAW.US DHC Acquisition Corp 20211025 0 0.6561 0.7101 0.6561 0.71 60621 0.71 up up correct
DHCNI.US DHCNI 20211025 0 24.23 24.27 24.15 24.27 9900 24.27 up up correct
DHCNL.US Diversified Healthcare Trust 20211025 0 25.17 25.2 25.1527 25.2 9657 25.2 up up correct
DHHC.US DiamondHead Holdings Corp 20211025 0 9.75 9.75 9.75 9.75 0 9.75
DHHCU.US DiamondHead Holdings Corp 20211025 0 9.88 9.9 9.87 9.89 2000 9.89 up up correct
DHHCW.US DiamondHead Holdings Corp 20211025 0 0.62 0.62 0.62 0.62 250 0.62
DHIL.US Diamond Hill Investment Group Inc 20211025 0 192.6 195.9 192.6 195.9 2900 195.9 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20211025 0 17.86 18 15.72 17.73 1061400 17.73 down down correct
DICE.US Dice Molecules Holdings LLC 20211025 0 31.98 31.98 30.23 31.62 136200 31.62 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20211025 0 9.75 9.8 9.72 9.8 319676 9.8 up up correct
DILAU.US DILA Capital Acquisition Corp. Unit 20211025 0 10.27 10.3 10.24 10.3 4500 10.3 up up correct
DILAW.US DILA Capital Acquisition Corp. Warrant 20211025 0 0.555 0.6501 0.5501 0.648 34600 0.648 up down incorrect
DIOD.US Diodes Incorporated 20211025 0 92.55 95.46 92.11 94.09 155700 94.09 up up correct
DISA.US Disruptive Acquisition Corporation I 20211025 0 9.7599 9.7599 9.72 9.72 3366 9.72 down down correct
DISAU.US Disruptive Acquisition Corporation I 20211025 0 9.94 9.97 9.94 9.97 11500 9.97 up up correct
DISAW.US Disruptive Acquisition Corporation I 20211025 0 0.615 0.615 0.615 0.615 41 0.615
DISCA.US Discovery Inc 20211025 0 25.1 25.56 25.03 25.29 5062451 25.29 up down incorrect
DISCB.US Discovery Inc 20211025 0 44.72 44.8 43.6 43.9 7213 43.9 down down correct
DISCK.US Discovery Inc 20211025 0 24.3 24.68 24.205 24.4 3079312 24.4 up up correct
DISH.US DISH Network Corporation 20211025 0 43.49 43.79 43.17 43.59 1232500 43.59 up up correct
DJCO.US Daily Journal Corporation 20211025 0 345.9 348.5 345.9 348.5 1600 348.5 up up correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20211025 0 10.17 10.17 10.06 10.1 302103 10.1 down down correct
DKDCU.US Data Knights Acquisition Corp 20211025 0 10.46 10.46 10.46 10.46 0 10.46
DKDCW.US Data Knights Acquisition Corp. Warrant 20211025 0 0.5 0.501 0.44 0.49 30458 0.49 down down correct
DKNG.US DraftKings Inc 20211025 0 46.05 47.35 45.363 46.82 10974300 46.82 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20211025 0 9.76 9.78 9.74 9.75 43500 9.75 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20211025 0 10.02 10.02 10.02 10.02 500 10.02
DLCAW.US Deep Lake Capital Acquisition Corp 20211025 0 0.65 0.6695 0.65 0.65 1106 0.65
DLHC.US DLH Holdings Corp 20211025 0 13.95 14.21 13.04 13.15 78800 13.15 down up incorrect
DLO.US DLocal Limited Class A Common Shares 20211025 0 48.12 50 48.1 48.83 1931000 48.83 up up correct
DLPN.US Dolphin Entertainment Inc 20211025 0 11.33 11.51 11.04 11.17 146900 11.17 down down correct
DLTH.US Duluth Holdings Inc 20211025 0 14.77 14.99 14.709 14.84 90200 14.84 up up correct
DLTR.US Dollar Tree Inc 20211025 0 103.33 105.35 103 105.02 2341800 105.02 up up correct
DMAC.US DiaMedica Therapeutics Inc 20211025 0 4.02 4.1 3.98 4.01 86800 4.01 down down correct
DMLP.US Dorchester Minerals L.P 20211025 0 20.21 20.64 20.21 20.3 90600 19.7937 up up correct
DMRC.US Digimarc Corporation 20211025 0 46.76 48.05 46.21 47.94 77700 47.94 up up correct
DMTK.US DermTech Inc 20211025 0 30 30.694 29.54 30.46 273600 30.46 up up correct
DMYS.US UN 20211025 0 10.15 10.2 10.15 10.2 52829 10.2 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20211025 0 9.94 9.94 9.88 9.9 57400 9.9 down down correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20211025 0 9.89 9.91 9.85 9.88 95100 9.88 down down correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20211025 0 9.87 9.89 9.83 9.85 39000 9.85 down up incorrect
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20211025 0 9.86 9.87 9.834 9.87 7700 9.87 up up correct
DNAY.US Codex DNA Inc. Common Stock 20211025 0 9.56 9.56 9.06 9.14 46305 9.14 down up incorrect
DNLI.US Denali Therapeutics Inc 20211025 0 47.69 48.7 46.81 47.57 292300 47.57 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20211025 0 12.91 13.23 12.76 12.96 694000 12.925 up up correct
DOCU.US DocuSign Inc 20211025 0 275.58 279.94 273.9 277.86 970300 277.86 up up correct
DOGZ.US Dogness (International) Corporation 20211025 0 4.045 4.75 3.9501 4.47 2106900 4.47 up up correct
DOMO.US Domo Inc 20211025 0 92.23 94.011 90.15 92.17 186800 92.17 down down correct
DOOO.US BRP Inc 20211025 0 91.95 95.94 91.95 94.11 51663 94.11 up up correct
DORM.US Dorman Products Inc 20211025 0 101.65 102.09 95.95 99.91 169000 99.91 down down correct
DOX.US Amdocs Limited 20211025 0 81.47 81.47 80.12 80.27 404808 79.8882 down down correct
DOYU.US DouYu International Holdings Limited 20211025 0 3.68 3.68 3.43 3.49 1558700 3.49 down down correct
DPRO.US Draganfly Inc. Common Shares 20211025 0 3.48 3.72 3.36 3.6 490000 3.6 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20211025 0 9.79 9.79 9.79 9.79 500 9.79
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20211025 0 9.95 9.95 9.95 9.95 2000 9.95
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20211025 0 0.6199 0.62 0.6027 0.6198 4820 0.6198 down down correct
DRIO.US DarioHealth Corp 20211025 0 15.99 16.037 15.22 15.87 116800 15.87 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20211025 0 4.35 4.55 4.21 4.52 69500 4.52 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20211025 0 0.8001 0.949 0.8001 0.9002 2485 0.9002 up down incorrect
DRNA.US Dicerna Pharmaceuticals Inc 20211025 0 21.78 21.78 20.79 21.35 408700 21.35 down down correct
DRRX.US DURECT Corporation 20211025 0 1.15 1.15 1.11 1.15 482100 1.15
DRTT.US DIRTT Environmental Solutions Ltd 20211025 0 3.1 3.195 3.03 3.1 90800 3.1
DRVN.US Driven Brands Holdings Inc 20211025 0 32.25 33.08 31.62 31.64 345721 31.64 down down correct
DSAC.US Duddell Street Acquisition Corp 20211025 0 9.79 9.8 9.79 9.8 26000 9.8 up up correct
DSACU.US Duddell Street Acquisition Corp 20211025 0 10.14 10.2 10.14 10.193 17400 10.193 up up correct
DSACW.US Duddell Street Acquisition Corp 20211025 0 0.74 0.769 0.74 0.7451 77459 0.7451 up up correct
DSEY.US Diversey Holdings Ltd 20211025 0 16.96 17.42 16.88 17.3 211600 17.3 up down incorrect
DSGN.US Design Therapeutics Inc 20211025 0 14.91 15.19 14.425 15.1 60000 15.1 up up correct
DSGX.US The Descartes Systems Group Inc 20211025 0 81.72 82.29 81.31 81.52 71400 81.52 down up incorrect
DSKE.US Daseke Inc 20211025 0 9.91 10.15 9.42 9.59 731300 9.59 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20211025 0 0.2405 0.2405 0.175 0.1999 353406 0.1999 down down correct
DSP.US Viant Technology Inc 20211025 0 12.04 12.17 11.77 12.1 149010 12.1 up up correct
DSPG.US DSP Group Inc 20211025 0 21.87 21.9 21.86 21.87 208200 21.87
DSWL.US Deswell Industries Inc 20211025 0 4.04 4.0536 3.97 4.02 3262 3.9207 down down correct
DTEA.US DAVIDsTEA Inc 20211025 0 3.58 3.74 3.525 3.69 110400 3.69 up up correct
DTIL.US Precision BioSciences Inc 20211025 0 9.6 9.82 9.5 9.65 295400 9.65 up up correct
DTOC.US Digital Transformation Opportunities Corp 20211025 0 9.75 9.75 9.75 9.75 200 9.75
DTOCU.US Digital Transformation Opportunities Corp 20211025 0 9.93 9.93 9.93 9.93 0 9.93
DTOCW.US Digital Transformation Opportunities Corp 20211025 0 0.867 0.867 0.6252 0.6896 146222 0.6896 down down correct
DTRTU.US DTRT Health Acquisition Corp Unit 20211025 0 10.16 10.16 10.16 10.16 2600 10.16
DTRTW.US DTRT Health Acquisition Corp. Warrant 20211025 0 0.55 0.55 0.55 0.55 200000 0.55
DTSS.US Datasea Inc 20211025 0 1.86 2.1 1.83 1.91 600000 1.91 up up correct
DTST.US Data Storage Corporation 20211025 0 3.95 4.65 3.94 4.36 811100 4.36 up up correct
DTSTW.US Data Storage Corporation 20211025 0 0.9599 1.09 0.941 0.9899 9364 0.9899 up up correct
DUNE.US Dune Acquisition Corporation 20211025 0 9.88 9.89 9.88 9.89 11000 9.89 up down incorrect
DUNEU.US Dune Acquisition Corporation 20211025 0 10.27 10.3 10.262 10.27 1600 10.27
DUNEW.US Dune Acquisition Corporation 20211025 0 0.85 0.9 0.8166 0.89 143457 0.89 up up correct
DUO.US Fangdd Network Group Ltd 20211025 0 1.33 1.53 1.23 1.36 6750900 1.36 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20211025 0 178.26 191.82 174.175 187.48 198100 187.48 up up correct
DUOT.US Duos Technologies Group Inc 20211025 0 6.17 6.3199 6.05 6.14 10123 6.14 down down correct
DVAX.US Dynavax Technologies Corporation 20211025 0 18 19.52 17.86 19.4 2630200 19.4 up up correct
DVCR.US Diversicare Healthcare Services Inc 20211025 0 9.88 9.91 9.85 9.91 261800 9.91 up up correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20211025 0 120.31 121.8 82.451 83.86 65128600 83.86 down up incorrect
DWACU.US Digital World Acquisition Corp. Units 20211025 0 142.75 143.53 95.17 98.03 659100 98.03 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20211025 0 43.34 44.1903 25.5 26 12753120 26 down down correct
DWSN.US Dawson Geophysical Company 20211025 0 2.31 2.34 2.31 2.33 2128000 2.33 up up correct
DXCM.US DexCom Inc 20211025 0 567 573.65 560.93 568.34 291600 568.34 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20211025 0 6.44 6.64 6.33 6.6 230100 6.6 up up correct
DXPE.US DXP Enterprises Inc 20211025 0 32.68 33.28 32.51 33.21 71100 33.21 up up correct
DXYN.US The Dixie Group Inc 20211025 0 4.99 4.99 4.5 4.76 58500 4.76 down down correct
DYAI.US Dyadic International Inc 20211025 0 4.54 4.62 4.4 4.47 109700 4.47 down down correct
DYN.US Dyne Therapeutics Inc 20211025 0 14.34 14.4 13.975 14.15 113161 14.15 down down correct
DYNS.US Dynamics Special Purpose Corp 20211025 0 9.98 10.1 9.98 9.98 22100 9.98
DYNT.US Dynatronics Corporation 20211025 0 1.48 1.52 1.46 1.48 186000 1.48
DZSI.US DZS Inc 20211025 0 11.31 11.31 11.03 11.1 80500 11.1 down down correct
EA.US Electronic Arts Inc 20211025 0 141.11 143.79 140.5 142.19 2155559 141.9986 up down incorrect
EACPU.US Edify Acquisition Corp 20211025 0 9.91 9.91 9.91 9.91 0 9.91
EAR.US Eargo Inc 20211025 0 7.91 8.85 7.82 8.62 3032300 8.62 up up correct
EAST.US Eastside Distilling Inc 20211025 0 2.71 2.83 2.71 2.81 61300 2.81 up up correct
EBAC.US European Biotech Acquisition Corp 20211025 0 9.71 9.71 9.71 9.71 0 9.71
EBACU.US European Biotech Acquisition Corp 20211025 0 9.9 9.9 9.9 9.9 100 9.9
EBACW.US European Biotech Acquisition Corp 20211025 0 0.56 0.5999 0.5499 0.5799 20075 0.5799 up up correct
EBAY.US eBay Inc 20211025 0 80.59 81.06 79.9 80.57 6299553 80.3644 down down correct
EBAYL.US eBay Inc. NT 56 20211025 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20211025 0 21.19 21.26 20.84 21.16 530100 21.0736 down down correct
EBET.US Esports Technologies Inc 20211025 0 27.9 28.99 26.2 28.19 317000 28.19 up up correct
EBIX.US Ebix Inc 20211025 0 31.45 33.19 31.32 31.79 301319 31.7148 up up correct
EBMT.US Eagle Bancorp Montana Inc 20211025 0 22.259 22.3 22.25 22.25 9667 22.1267 down down correct
EBON.US Ebang International Holdings Inc 20211025 0 2.03 2.2 2.02 2.09 6665900 2.09 up up correct
EBSB.US Meridian Bancorp Inc 20211025 0 23.22 23.22 22.23 22.83 235400 22.83 down up incorrect
EBTC.US Enterprise Bancorp Inc 20211025 0 37.65 37.71 36.7 36.9 7415 36.7324 down down correct
ECHO.US Echo Global Logistics Inc 20211025 0 48.1 48.19 48.05 48.09 531300 48.09 down down correct
ECOL.US US Ecology Inc 20211025 0 31.92 32.1 31.55 31.87 194900 31.87 down down correct
ECOR.US electroCore Inc 20211025 0 0.94 0.948 0.921 0.946 673400 0.946 up up correct
ECPG.US Encore Capital Group Inc 20211025 0 51.54 52.92 51.48 52.75 194700 52.75 up up correct
EDAP.US EDAP TMS S.A 20211025 0 6.04 6.12 6 6.09 50100 6.09 up up correct
EDIT.US Editas Medicine Inc 20211025 0 37.82 38.35 36.75 38.21 1036600 38.21 up up correct
EDNCU.US Endurance Acquisition Corp Unit 20211025 0 9.966 9.98 9.945 9.98 58500 9.98 up up correct
EDRY.US EuroDry Ltd 20211025 0 30.45 32.04 30.18 31.28 32000 31.28 up up correct
EDSA.US Edesa Biotech Inc 20211025 0 7.69 8.01 7.5 7.98 264400 7.98 up up correct
EDTK.US Skillful Craftsman Education Technology Limited 20211025 0 1.39 1.8 1.3 1.64 2647700 1.64 up up correct
EDUC.US Educational Development Corporation 20211025 0 9.67 9.8199 9.5338 9.65 3364 9.5496 down down correct
EEFT.US Euronet Worldwide Inc 20211025 0 122.93 124.4 121.85 122.53 394000 122.53 down down correct
EEIQ.US Elite Education Group International Limited 20211025 0 4.01 4.28 3.92 4.13 300500 4.13 up up correct
EFOI.US Energy Focus Inc 20211025 0 3.01 3.11 2.98 3.09 23102 3.09 up down incorrect
EFSC.US Enterprise Financial Services Corp 20211025 0 48.6 48.6 48.18 48.43 82239 48.2242 down down correct
EFTR.US Effector Therapeutics Inc 20211025 0 10.37 10.88 10.3 10.61 81500 10.61 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20211025 0 1.45 1.6 1.43 1.5503 19478 1.5503 up up correct
EGAN.US eGain Corporation 20211025 0 10.23 10.41 10.16 10.32 43300 10.32 up down incorrect
EGBN.US Eagle Bancorp Inc 20211025 0 56.9 57.58 56.58 57.11 97100 57.11 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20211025 0 45.98 46.7195 45.085 46.14 142367 43.8313 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20211025 0 3.3 3.34 3.17 3.18 434237 3.18 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20211025 0 52.2 52.78 51.441 51.55 62729 51.55 down up incorrect
EH.US EHang Holdings Limited 20211025 0 26.25 27.57 26.18 27.11 751400 27.11 up up correct
EHTH.US eHealth Inc 20211025 0 44.57 44.94 43.66 44 186400 44 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20211025 0 6.54 6.54 6.41 6.43 119500 6.43 down down correct
EIOAX.US EIOAX 20211025 0 9.87 9.87 9.87 9.87 0 9.87
EIOMX.US EIOMX 20211025 0 9.75 9.75 9.75 9.75 0 9.75
EJFA.US EJF Acquisition Corp 20211025 0 9.93 9.95 9.9 9.95 63000 9.95 up up correct
EJFAU.US EJF Acquisition Corp 20211025 0 10.6 10.6 10.51 10.51 1300 10.51 down down correct
EJFAW.US EJF Acquisition Corp 20211025 0 1.81 1.95 1.81 1.88 58090 1.88 up up correct
EJH.US E 20211025 0 2.73 2.99 2.7 2.99 1023700 2.99 up up correct
EKSO.US Ekso Bionics Holdings Inc 20211025 0 3.91 4.04 3.91 3.95 29400 3.95 up down incorrect
ELDN.US Eledon Pharmaceuticals Inc 20211025 0 5.07 5.106 4.9 4.95 135500 4.95 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20211025 0 7.83 7.95 7.735 7.89 4200 7.89 up up correct
ELMS.US Forum Merger III Corp 20211025 0 7.14 8.39 7.14 8.38 1087300 8.38 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20211025 0 1.45 1.8401 1.45 1.8 111971 1.8 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20211025 0 1.33 1.52 1.3 1.36 802212 1.36 up down incorrect
ELSE.US Electro 20211025 0 5.05 5.09 5.01 5.05 4600 5.05
ELTK.US Eltek Ltd 20211025 0 5.59 5.68 5.5 5.53 13300 5.53 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20211025 0 18.46 18.62 17.88 18.52 18300 18.52 up up correct
ELYS.US Elys Game Technology Corp 20211025 0 4.39 4.651 4.27 4.64 394400 4.64 up up correct
EM.US Smart Share Global Limited 20211025 0 2.91 2.95 2.87 2.92 85575 2.92 up up correct
EMCF.US Emclaire Financial Corp 20211025 0 26.96 27.5 26.96 27.2 8112 26.9271 up up correct
EMKR.US EMCORE Corporation 20211025 0 7.1 7.25 7.06 7.15 146200 7.15 up up correct
EML.US The Eastern Company 20211025 0 24.5 24.53 24.35 24.43 13696 24.3198 down down correct
ENDP.US Endo International plc 20211025 0 4.61 4.79 4.58 4.72 5546200 4.72 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20211025 0 10.1084 10.16 10.1084 10.16 33652 10.16 up up correct
ENFA.US 890 5th Avenue Partners Inc 20211025 0 9.95 9.98 9.94 9.98 382800 9.98 up up correct
ENFAU.US 890 5th Avenue Partners Inc 20211025 0 10.3 10.3 10.28 10.29 153239 10.29 down down correct
ENFAW.US 890 5th Avenue Partners Inc 20211025 0 1.085 1.0925 1 1.05 102246 1.05 down down correct
ENG.US ENGlobal Corporation 20211025 0 2.25 2.35 2.21 2.3 1066000 2.3 up up correct
ENJY.US Enjoy Technology Inc 20211025 0 10.8 11.2 10.08 11 300400 11 up up correct
ENJYW.US Enjoy Technology Inc 20211025 0 1.35 1.37 1.33 1.33 10438 1.33 down down correct
ENLV.US Enlivex Therapeutics Ltd 20211025 0 8.46 8.85 8.46 8.77 59000 8.77 up up correct
ENNV.US ECP Environmental Growth Opportunities Corp 20211025 0 9.905 9.94 9.905 9.92 4300 9.92 up up correct
ENNVU.US ECP Environmental Growth Opportunities Corp 20211025 0 10.15 10.2 10.15 10.175 11000 10.175 up up correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20211025 0 0.8801 0.92 0.8801 0.9198 6499 0.9198 up up correct
ENOB.US Enochian Biosciences Inc 20211025 0 8.39 8.88 8.258 8.84 191700 8.84 up up correct
ENPH.US Enphase Energy Inc 20211025 0 178.68 181.24 176.92 179.43 1367500 179.43 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20211025 0 2.22 2.26 2.11 2.18 374500 2.18 down down correct
ENSG.US The Ensign Group Inc 20211025 0 72.4 72.935 69.08 69.43 536620 69.3851 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20211025 0 74.45 76 73.32 75.67 224400 75.67 up up correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20211025 0 10.15 10.212 10.12 10.2 157636 10.2 up up correct
ENTG.US Entegris Inc 20211025 0 137.65 137.98 135.49 136.13 1235200 136.05 down up incorrect
ENTX.US Entera Bio Ltd 20211025 0 4.11 4.27 4.11 4.13 103200 4.13 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20211025 0 0.5003 0.5003 0.5003 0.5003 2035 0.5003
ENVB.US Enveric Biosciences Inc 20211025 0 1.77 1.79 1.725 1.73 1141500 1.73 down down correct
ENVIU.US Environmental Impact Acquisition Corp 20211025 0 10.435 10.46 10.43 10.456 13900 10.456 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20211025 0 1.11 1.11 1.03 1.09 64734 1.09 down down correct
ENVX.US Enovix Corporation 20211025 0 23.9 25.04 23.53 24.65 637700 24.65 up up correct
ENVXW.US Enovix Corporation 20211025 0 12.02 13.65 9.93 13.26 36100 13.26 up up correct
EOLS.US Evolus Inc 20211025 0 8.07 8.3 7.95 8.08 275100 8.08 up up correct
EOSE.US Eos Energy Enterprises Inc 20211025 0 10.95 10.95 10.38 10.47 343200 10.47 down down correct
EOSEW.US Eos Energy Enterprises Inc 20211025 0 3.3501 3.6234 3.3501 3.6234 3048 3.6234 up up correct
EPAY.US Bottomline Technologies (de) Inc 20211025 0 46.6 48.43 46.26 47.72 765000 47.72 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20211025 0 9.76 9.79 9.76 9.78 17200 9.78 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20211025 0 9.98 10.07 9.98 10.03 7400 10.03 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20211025 0 0.86 0.8747 0.85 0.86 28204 0.86
EPIX.US ESSA Pharma Inc 20211025 0 8.96 9.023 8.49 8.92 199600 8.92 down down correct
EPSN.US Epsilon Energy Ltd 20211025 0 5.5 5.71 5.5 5.5 33000 5.5
EPZM.US Epizyme Inc 20211025 0 4.53 4.62 4.42 4.44 591100 4.44 down down correct
EQ.US Equillium Inc 20211025 0 5.83 5.92 5.66 5.69 51600 5.69 down down correct
EQBK.US Equity Bancshares Inc 20211025 0 34.28 34.28 33.58 34.04 31521 33.9599 down up incorrect
EQIX.US Equinix Inc. (REIT) 20211025 0 820.31 829.5 815.35 822.78 312061 819.8203 up up correct
EQOS.US Diginex Limited 20211025 0 3.66 4.35 3.56 4.32 7781700 4.32 up up correct
ERAS.US Erasca Inc. Common Stock 20211025 0 18.81 19.73 18.515 19.27 187600 19.27 up down incorrect
ERES.US East Resources Acquisition Company 20211025 0 9.84 9.87 9.84 9.84 22600 9.84
ERESU.US East Resources Acquisition Company 20211025 0 10.175 10.325 10.14 10.183 21100 10.183 up up correct
ERESW.US East Resources Acquisition Company 20211025 0 0.73 0.73 0.6277 0.6899 217807 0.6899 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20211025 0 11.11 11.16 11.04 11.04 9869600 11.04 down down correct
ERIE.US Erie Indemnity Company 20211025 0 202.75 203.29 199.02 200.87 62319 200.87 down down correct
ERII.US Energy Recovery Inc 20211025 0 19.16 19.75 19.03 19.75 490500 19.75 up down incorrect
ERYP.US ERYTECH Pharma S.A 20211025 0 3.59 3.69 3.2 3.29 1628600 3.29 down up incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20211025 0 10.14 10.15 10.1 10.15 8455 10.15 up up correct
ESBK.US Elmira Savings Bank 20211025 0 22.81 22.8401 22.75 22.75 10739 22.6008 down down correct
ESCA.US Escalade Incorporated 20211025 0 19.45 19.95 19.0235 19.63 12641 19.4637 up up correct
ESEA.US Euroseas Ltd 20211025 0 31.02 34.65 30.69 34.42 280600 34.42 up up correct
ESGR.US Enstar Group Limited 20211025 0 238 239.81 235.66 238.71 25600 238.71 up down incorrect
ESGRO.US Enstar Group Limited 20211025 0 27.07 27.07 27.02 27.04 6463 26.605 down down correct
ESGRP.US Enstar Group Limited 20211025 0 29.07 29.2 29.029 29.1 6687 28.6658 up up correct
ESLT.US Elbit Systems Ltd 20211025 0 147.34 149.3 146.91 148.55 24932 148.1529 up down incorrect
ESPR.US Esperion Therapeutics Inc 20211025 0 8.49 8.56 7.74 7.79 2218200 7.79 down down correct
ESQ.US Esquire Financial Holdings Inc 20211025 0 31.7 31.871 31.1 31.56 11900 31.56 down down correct
ESSA.US ESSA Bancorp Inc 20211025 0 16.01 16.1 15.9 15.95 1798 15.8387 down down correct
ESSC.US East Stone Acquisition Corporation 20211025 0 10.23 10.23 10.21 10.23 3800 10.23
ESSCR.US East Stone Acquisition Corporation 20211025 0 0.4 0.4005 0.3495 0.38 113686 0.38 down down correct
ESSCU.US East Stone Acquisition Corporation 20211025 0 10.985 10.985 10.985 10.985 0 10.985
ESSCW.US East Stone Acquisition Corporation 20211025 0 0.26 0.2799 0.2412 0.27 52824 0.27 up up correct
ESTA.US Establishment Labs Holdings Inc 20211025 0 77.12 78.84 76.37 78.67 41600 78.67 up down incorrect
ESXB.US Community Bankers Trust Corporation 20211025 0 11.54 11.74 11.54 11.71 37283 11.6425 up up correct
ET.US PE 20211025 0 25.77 25.88 25.68 25.88 23163 25.4019 up down incorrect
ETAC.US E.Merge Technology Acquisition Corp 20211025 0 9.82 9.825 9.82 9.821 4900 9.821 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20211025 0 10.06 10.06 10.05 10.05 700 10.05 down down correct
ETACW.US E.Merge Technology Acquisition Corp 20211025 0 0.7301 0.76 0.7201 0.75 45562 0.75 up up correct
ETNB.US 89bio Inc 20211025 0 17.47 17.669 17.2 17.44 42600 17.44 down down correct
ETON.US Eton Pharmaceuticals Inc 20211025 0 5.66 5.68 5.47 5.52 382500 5.52 down up incorrect
ETSY.US Etsy Inc 20211025 0 243.5 253.05 243.5 252.57 3496300 252.57 up up correct
ETTX.US Entasis Therapeutics Holdings Inc 20211025 0 2.65 2.83 2.61 2.8 300100 2.8 up down incorrect
EUCR.US Eucrates Biomedical Acquisition Corp 20211025 0 9.78 9.78 9.78 9.78 2400 9.78
EUCRU.US Eucrates Biomedical Acquisition Corp 20211025 0 10.06 10.06 10.06 10.06 0 10.06
EUSG.US European Sustainable Growth Acquisition Corp 20211025 0 9.97 10 9.95 9.95 62900 9.95 down down correct
EUSGU.US European Sustainable Growth Acquisition Corp 20211025 0 10.88 10.88 10.88 10.88 300 10.88
EUSGW.US European Sustainable Growth Acquisition Corp 20211025 0 1.91 1.93 1.79 1.79 19697 1.79 down up incorrect
EVBG.US Everbridge Inc 20211025 0 155.54 158.49 154.88 155.91 158400 155.91 up up correct
EVCM.US EverCommerce Inc. Common Stock 20211025 0 19.05 19.38 18.85 18.96 228400 18.96 down up incorrect
EVER.US EverQuote Inc 20211025 0 14.7 14.86 14.28 14.69 273000 14.69 down up incorrect
EVFM.US Evofem Biosciences Inc 20211025 0 0.699 0.71 0.675 0.702 1720100 0.702 up up correct
EVGN.US Evogene Ltd 20211025 0 2.69 2.73 2.61 2.66 195100 2.66 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20211025 0 7.87 8.77 7.81 8.6 4484900 8.6 up up correct
EVGOW.US EVgo Equity Warrants 20211025 0 2.17 2.53 2.11 2.3601 438605 2.3601 up up correct
EVK.US Ever 20211025 0 2.6 2.75 2.58 2.71 84500 2.71 up up correct
EVLO.US Evelo Biosciences Inc 20211025 0 7.87 8.13 7.75 8.03 104900 8.03 up up correct
EVLV.US Newhold Investment Corp 20211025 0 5.85 5.85 5.204 5.41 360600 5.41 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20211025 0 1.29 1.29 1.12 1.18 19826 1.18 down down correct
EVOJ.US Evo Acquisition Corp 20211025 0 9.73 9.75 9.71 9.75 12000 9.75 up down incorrect
EVOJU.US Evo Acquisition Corp 20211025 0 10.1 10.1 9.906 9.91 20300 9.91 down down correct
EVOJW.US Evo Acquisition Corp 20211025 0 0.522 0.523 0.52 0.52 4003 0.52 down down correct
EVOK.US Evoke Pharma Inc 20211025 0 1.25 1.26 1.2 1.25 68100 1.25
EVOL.US Evolving Systems Inc 20211025 0 2.71 2.79 2.68 2.74 84800 2.74 up up correct
EVOP.US EVO Payments Inc 20211025 0 22.32 22.87 22.2 22.5 232200 22.5 up down incorrect
EWBC.US East West Bancorp Inc 20211025 0 84.76 85.35 83.95 84.1 415800 83.7536 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20211025 0 30.34 31.27 28.855 29.34 123500 29.34 down down correct
EWTX.US Edgewise Therapeutics Inc 20211025 0 16.7 16.75 15.97 16 50070 16 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20211025 0 23.31 24.27 22.24 23.49 180300 23.49 up up correct
EXAS.US Exact Sciences Corporation 20211025 0 93.37 93.93 92.16 93.67 1669100 93.67 up up correct
EXC.US Exelon Corporation 20211025 0 51.22 51.83 51.09 51.59 3374237 51.2276 up up correct
EXEL.US Exelixis Inc 20211025 0 21.43 21.75 21.28 21.63 837800 21.63 up up correct
EXLS.US ExlService Holdings Inc 20211025 0 125.12 125.12 121.43 122.73 168300 122.73 down down correct
EXPD.US Expeditors International of Washington Inc 20211025 0 122.89 124.04 122.091 123.36 716742 122.7956 up up correct
EXPE.US Expedia Group Inc 20211025 0 161.33 162.77 159.0101 161.44 1203550 161.44 up up correct
EXPI.US eXp World Holdings Inc 20211025 0 52.5 54.88 52.1 54.42 1077369 54.368 up up correct
EXPO.US Exponent Inc 20211025 0 113.51 114.74 112.98 113.87 147146 113.669 up up correct
EXTR.US Extreme Networks Inc 20211025 0 9.75 9.97 9.6 9.63 791200 9.63 down down correct
EYE.US National Vision Holdings Inc 20211025 0 60.48 61.72 60.48 61.19 236900 61.19 up up correct
EYEG.US EyeGate Pharmaceuticals Inc 20211025 0 1.88 1.97 1.8 1.95 879100 1.95 up down incorrect
EYEN.US Eyenovia Inc 20211025 0 4.115 4.35 3.9 4.02 3987500 4.02 down down correct
EYES.US Second Sight Medical Products Inc 20211025 0 2.85 2.88 2.76 2.85 596100 2.85
EYESW.US Second Sight Medical Products Inc. Warrants 20211025 0 0.5221 0.5221 0.41 0.475 33297 0.475 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20211025 0 12.01 12.18 11.44 11.52 78900 11.52 down up incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20211025 0 2.89 2.936 2.78 2.79 391100 2.79 down up incorrect
EZGO.US EZGO Technologies Ltd 20211025 0 2.78 2.89 2.78 2.83 85000 2.83 up up correct
EZPW.US EZCORP Inc 20211025 0 7.65 7.65 7.39 7.65 2359300 7.65
FA.US First Advantage Corporation Common Stock 20211025 0 21.57 21.885 21.14 21.25 174800 21.25 down down correct
FAMI.US Farmmi Inc 20211025 0 0.32 0.34 0.31 0.31 162742000 0.31 down down correct
FANG.US Diamondback Energy Inc 20211025 0 111.26 112.89 108.97 109.41 2841089 108.9372 down down correct
FANH.US Fanhua Inc 20211025 0 13.11 13.7 12.96 13.54 95229 13.3588 up up correct
FARM.US Farmer Bros. Co 20211025 0 7.35 7.49 7.28 7.43 89500 7.43 up up correct
FARO.US FARO Technologies Inc 20211025 0 69.3 70.67 68.63 70.47 59900 70.47 up up correct
FAST.US Fastenal Company 20211025 0 56 56.63 55.67 56.15 2167600 56.15 up up correct
FAT.US FAT Brands Inc 20211025 0 9.47 9.88 9.47 9.73 9865 9.619 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20211025 0 7.54 7.54 7.54 7.54 800 7.4769
FATBP.US FAT Brands Inc 20211025 0 23.75 23.85 23.65 23.725 2100 23.3279 down down correct
FATBW.US FAT Brands Inc 20211025 0 5.77 5.78 5.6997 5.78 1291 5.78 up up correct
FATE.US Fate Therapeutics Inc 20211025 0 58.91 59.77 57.17 58.16 1391800 58.16 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20211025 0 10.01 10.05 10.01 10.05 163185 10.05 up up correct
FB.US Meta Platforms Inc. 20211025 0 320.3 329.56 319.72 328.69 38408961 328.69 up up correct
FBIO.US Fortress Biotech Inc 20211025 0 3 3.2 2.99 3.15 674000 3.15 up up correct
FBIOP.US Fortress Biotech Inc 20211025 0 25.665 25.81 25.665 25.76 2745 25.378 up up correct
FBIZ.US First Business Financial Services Inc 20211025 0 28.87 29.35 28.62 29.18 15163 29.0089 up down incorrect
FBMS.US The First Bancshares Inc 20211025 0 39.84 42.15 39.8 42.06 184744 41.9011 up up correct
FBNC.US First Bancorp 20211025 0 47.94 47.94 47.08 47.7 274086 47.4918 down down correct
FBRT.US PE 20211025 0 25.15 25.47 25.15 25.35 16454 24.8822 up up correct
FBRX.US Forte Biosciences Inc 20211025 0 2.62 2.76 2.62 2.72 748900 2.72 up up correct
FCAP.US First Capital Inc 20211025 0 41.3155 41.3155 40.325 40.7 6393 40.4388 down down correct
FCBC.US First Community Bankshares Inc 20211025 0 32.77 32.83 32.195 32.82 44184 32.5596 up up correct
FCCO.US First Community Corporation 20211025 0 19.8928 19.99 19.61 19.68 6889 19.5626 down down correct
FCCY.US 1st Constitution Bancorp 20211025 0 24.19 24.551 24.19 24.35 7929 24.2553 up up correct
FCEL.US FuelCell Energy Inc 20211025 0 7.42 7.56 7.16 7.54 32354000 7.54 up down incorrect
FCFS.US FirstCash Inc 20211025 0 91.04 93.53 90.59 93.46 103617 93.1326 up up correct
FCNCA.US First Citizens BancShares Inc 20211025 0 850 852.895 844.265 846.49 48389 846.023 down down correct
FCNCP.US First Citizens BancShares Inc 20211025 0 27.244 27.7 27.244 27.7 10200 27.3534 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20211025 0 4.69 4.7 4.64 4.67 92000 4.5715 down down correct
FCREX.US FCREX 20211025 0 13.45 13.45 13.45 13.45 0 13.2706
FCRIX.US FCRIX 20211025 0 13.49 13.49 13.49 13.49 0 13.3017
FCRUX.US FCRUX 20211025 0 13.43 13.43 13.43 13.43 0 13.43
FCUV.US Focus Universal Inc. Common Stock 20211025 0 7.69 7.89 7.6 7.7 66600 7.7 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20211025 0 50.35 50.35 49.99 50.06 9394 49.7546 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20211025 0 32.46 33.25 31.602 32.94 130800 32.94 up up correct
FDUS.US Fidus Investment Corporation 20211025 0 17.76 17.95 17.61 17.66 55724 17.2575 down down correct
FDUSG.US FDUSG 20211025 0 25 25 24.98 24.992 1700 24.992 down down correct
FDUSZ.US Fidus Investment Corporation 20211025 0 25.44 25.5 25.44 25.5 1400 25.124 up up correct
FECAX.US FECAX 20211025 0 26.42 26.42 26.42 26.42 0 25.831
FEIM.US Frequency Electronics Inc 20211025 0 9.97 10.23 9.97 10.1 38400 10.1 up up correct
FELE.US Franklin Electric Co. Inc 20211025 0 87.56 88.25 86.255 87.4 127142 87.229 down down correct
FEMY.US Femasys Inc. Common Stock 20211025 0 6.92 7 6.76 6.99 12500 6.99 up up correct
FENC.US Fennec Pharmaceuticals Inc 20211025 0 8.76 8.999 8.68 8.88 92500 8.88 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20211025 0 10.2305 10.245 10.2305 10.245 631 10.245 up up correct
FEYE.US Mandiant Inc 20211025 0 17.81 18.19 17.7 17.79 2155129 17.79 down down correct
FFBC.US First Financial Bancorp 20211025 0 24.9 25.06 24.74 24.84 283414 24.5971 down down correct
FFBW.US FFBW Inc 20211025 0 11.9697 11.9697 11.95 11.965 1220 11.965 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20211025 0 9.61 10.4 9.61 10.015 3361 10.015 up up correct
FFIC.US Flushing Financial Corporation 20211025 0 23.56 23.91 23.35 23.84 87715 23.6336 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20211025 0 8.91 9.05 8.69 9.02 1413500 9.02 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20211025 0 1.8699 1.8699 1.74 1.75 26787 1.75 down down correct
FFIN.US First Financial Bankshares Inc 20211025 0 51.25 51.31 50.425 50.71 368463 50.5594 down down correct
FFIV.US F5 Networks Inc 20211025 0 206.06 209.14 203.87 208.28 578200 208.28 up up correct
FFNW.US First Financial Northwest Inc 20211025 0 16.45 16.45 16.45 16.45 946 16.3413
FFWM.US First Foundation Inc 20211025 0 27.04 27.24 26.74 27 110316 26.9127 down down correct
FGBI.US First Guaranty Bancshares Inc 20211025 0 21.09 21.09 20.66 20.66 3478 18.6385 down down correct
FGBIP.US First Guaranty Bancshares Inc 20211025 0 27.25 27.254 27.25 27.254 2000 26.8276 up up correct
FGEN.US FibroGen Inc 20211025 0 10.86 11.23 10.77 11.2 556000 11.2 up up correct
FGF.US FG Financial Group Inc 20211025 0 4.93 4.93 4.271 4.34 38300 4.34 down down correct
FGFPP.US FG Financial Group Inc 20211025 0 25.35 25.355 25.313 25.355 400 24.8553 up up correct
FHB.US First Hawaiian Inc 20211025 0 29.68 29.7 28.975 29.05 438882 28.781 down down correct
FHLTU.US Future Health Esg Corp Unit 20211025 0 9.97 9.97 9.97 9.97 0 9.97
FHN.US PF 20211025 0 25.74 25.8299 25.561 25.8299 3388 25.5312 up up correct
FHTX.US Foghorn Therapeutics Inc 20211025 0 12.57 13.065 12.24 12.45 119600 12.45 down down correct
FIBK.US First Interstate BancSystem Inc 20211025 0 42.56 42.76 42.155 42.69 237082 42.2819 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20211025 0 9.71 9.71 9.71 9.71 200 9.71
FICVU.US Frontier Investment Corp Units 20211025 0 9.88 9.905 9.82 9.85 3400 9.85 down down correct
FICVW.US Frontier Investment Corp Warrants 20211025 0 0.6 0.6 0.6 0.6 100 0.6
FINM.US Marlin Technology Corporation 20211025 0 9.75 9.77 9.75 9.77 1100 9.77 up up correct
FINMU.US Marlin Technology Corporation 20211025 0 9.98 9.98 9.97 9.98 2100 9.98
FISI.US Financial Institutions Inc 20211025 0 32.01 32.73 32 32.6 28774 32.3235 up up correct
FISV.US Fiserv Inc 20211025 0 110.24 111.66 109.69 111.11 3694700 111.11 up up correct
FITB.US Fifth Third Bancorp 20211025 0 45.77 45.92 45.41 45.58 2428343 45.2685 down down correct
FITBI.US Fifth Third Bancorp 20211025 0 28.41 28.44 28.2 28.43 12671 28.009 up up correct
FITBO.US Fifth Third Bancorp 20211025 0 26.42 26.42 26.23 26.24 27200 25.9326 down down correct
FITBP.US Fifth Third Bancorp 20211025 0 26.6 26.77 26.54 26.69 4900 26.3099 up up correct
FIVE.US Five Below Inc 20211025 0 193.81 197.32 193 195.85 460800 195.85 up up correct
FIVN.US Five9 Inc 20211025 0 164.1 164.575 159.96 160.64 1293400 160.64 down down correct
FIXX.US Homology Medicines Inc 20211025 0 5.99 5.99 5.752 5.83 336700 5.83 down down correct
FIZZ.US National Beverage Corp 20211025 0 57.17 57.89 56.96 57.87 177243 54.5002 up up correct
FKWL.US Franklin Wireless Corp 20211025 0 5.82 5.82 5.65 5.7 40700 5.7 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20211025 0 9.77 9.8 9.77 9.8 12200 9.8 up down incorrect
FLACU.US Frazier Lifesciences Acquisition Corporation 20211025 0 9.96 9.96 9.952 9.952 900 9.952 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20211025 0 0.613 0.613 0.613 0.613 1200 0.613
FLDM.US Fluidigm Corporation 20211025 0 5.19 5.2 5.03 5.14 600500 5.14 down up incorrect
FLEX.US Flex Ltd 20211025 0 18.73 19.05 18.73 18.94 4308992 18.94 up up correct
FLGC.US Flora Growth Corp 20211025 0 4.293 4.49 4.11 4.45 735200 4.45 up up correct
FLGT.US Fulgent Genetics Inc 20211025 0 83.8 84.97 82.472 84.26 158000 84.26 up up correct
FLIC.US The First of Long Island Corporation 20211025 0 20.39 20.5 20.29 20.4 77968 20.4 up up correct
FLL.US Full House Resorts Inc 20211025 0 11.12 11.32 11.01 11.1 132800 11.1 down down correct
FLMN.US Falcon Minerals Corporation 20211025 0 5.99 6.15 5.89 5.92 919443 5.7449 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20211025 0 0.2 0.209 0.1966 0.2 26881 0.2
FLNT.US Fluent Inc 20211025 0 2.32 2.4 2.3 2.4 129200 2.4 up up correct
FLUX.US Flux Power Holdings Inc 20211025 0 5.62 5.935 5.5 5.67 285420 5.67 up up correct
FLWS.US 1 20211025 0 29.1 29.89 28.99 29.45 556600 29.45 up up correct
FLXN.US Flexion Therapeutics Inc 20211025 0 9.38 9.42 9.31 9.35 814300 9.35 down down correct
FLXS.US Flexsteel Industries Inc 20211025 0 30.13 30.15 28.98 29.29 47620 29.1039 down down correct
FLYW.US Flywire Corporation 20211025 0 48.04 50.36 47.39 47.95 687700 47.95 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20211025 0 24.38 25.17 24.2844 25.1 7940 24.9497 up up correct
FMBH.US First Mid Bancshares Inc 20211025 0 42.545 43 42.545 42.96 14805 42.7497 up up correct
FMBI.US First Midwest Bancorp Inc 20211025 0 20.07 20.34 19.94 20.34 300644 20.1991 up down incorrect
FMBIO.US First Midwest Bancorp Inc 20211025 0 28 28.15 27.86 28.1 7300 27.6643 up up correct
FMBIP.US First Midwest Bancorp Inc 20211025 0 27.97 28.0299 27.96 28.0299 1276 27.5944 up up correct
FMIV.US Forum Merger IV Corporation 20211025 0 9.75 9.75 9.75 9.75 0 9.75
FMIVU.US Forum Merger IV Corporation 20211025 0 9.94 9.94 9.94 9.94 200 9.94
FMIVW.US Forum Merger IV Corporation 20211025 0 1.02 1.03 1.01 1.03 6806 1.03 up down incorrect
FMNB.US Farmers National Banc Corp 20211025 0 17.14 17.14 16.94 17.06 59392 16.9298 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20211025 0 18.4 18.8 17.975 18.4 208300 18.4
FNCB.US FNCB Bancorp Inc 20211025 0 8.514 8.58 8.5 8.55 6559 8.4788 up down incorrect
FNCH.US Finch Therapeutics Group Inc 20211025 0 12.09 13.05 11.97 13.04 59300 13.04 up up correct
FNHC.US FedNat Holding Company 20211025 0 2.63 2.63 2.44 2.52 34700 2.52 down down correct
FNKO.US Funko Inc 20211025 0 17.57 17.77 17.38 17.43 357000 17.43 down down correct
FNLC.US The First Bancorp Inc 20211025 0 29.62 29.87 29.235 29.67 15736 29.67 up down incorrect
FNWB.US First Northwest Bancorp 20211025 0 17.08 17.41 16.955 17.36 10232 17.2942 up up correct
FNWD.US Finward Bancorp Common Stock 20211025 0 42.49 42.75 42.25 42.75 1700 42.4795 up up correct
FOCS.US Focus Financial Partners Inc 20211025 0 61.5 62.45 60.95 62.05 353300 62.05 up up correct
FOLD.US Amicus Therapeutics Inc 20211025 0 10.46 10.61 10.27 10.52 1431100 10.52 up up correct
FONR.US FONAR Corporation 20211025 0 15.39 16 15.39 15.78 20600 15.78 up up correct
FORA.US Forian Inc 20211025 0 10.43 10.59 10.32 10.44 26800 10.44 up up correct
FORD.US Forward Industries Inc 20211025 0 2.23 2.3 2.22 2.27 54200 2.27 up up correct
FORE.US Foresight Acquisition Corp 20211025 0 9.95 9.96 9.93 9.95 43200 9.95
FOREU.US Foresight Acquisition Corp 20211025 0 10.24 10.295 10.24 10.295 800 10.295 up down incorrect
FOREW.US Foresight Acquisition Corp 20211025 0 1.18 1.18 1.16 1.18 38550 1.18
FORM.US FormFactor Inc 20211025 0 37.5 38.1 36.94 38.07 384400 38.07 up up correct
FORR.US Forrester Research Inc 20211025 0 51.79 51.79 51.1 51.1 36400 51.1 down down correct
FORTY.US Formula Systems (1985) Ltd 20211025 0 106.64 109 106.64 107.96 5600 107.96 up up correct
FOSL.US Fossil Group Inc 20211025 0 11.81 12.23 11.81 12.18 174500 12.18 up up correct
FOUNU.US Founder SPAC Units 20211025 0 10.04 10.06 10.035 10.06 192000 10.06 up up correct
FOX.US Fox Corporation 20211025 0 39.715 39.73 38.85 38.93 456000 38.93 down down correct
FOXA.US Fox Corporation 20211025 0 42.6 42.68 41.72 41.83 2594900 41.83 down down correct
FOXF.US Fox Factory Holding Corp 20211025 0 155.1 159.95 153 159.17 108700 159.17 up down incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20211025 0 9.965 10.02 9.965 9.9725 612 9.9725 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20211025 0 10.41 10.41 10.41 10.41 0 10.41
FOXWW.US FoxWayne Enterprises Acquisition Corp 20211025 0 0.5198 0.53 0.515 0.5298 26925 0.5298 up up correct
FPAY.US FlexShopper Inc 20211025 0 2.62 2.72 2.62 2.63 140200 2.63 up up correct
FRBA.US First Bank 20211025 0 15.08 15.19 14.77 15.1 31391 15.0385 up up correct
FRBK.US Republic First Bancorp Inc 20211025 0 3.12 3.25 3.12 3.24 92100 3.24 up up correct
FREE.US Whole Earth Brands Inc 20211025 0 11.68 12.04 11.68 12.03 257200 12.03 up up correct
FREEW.US FREEW 20211025 0 1.6199 1.62 1.5601 1.5601 6008 1.5601 down down correct
FREQ.US Frequency Therapeutics Inc 20211025 0 6.75 6.856 6.7 6.77 94800 6.77 up up correct
FRG.US Franchise Group Inc 20211025 0 38.21 39.25 38.03 39.23 110800 38.7674 up up correct
FRGAP.US Franchise Group Inc 20211025 0 26.749 26.75 26.73 26.75 2800 26.2803 up up correct
FRGI.US Fiesta Restaurant Group Inc 20211025 0 10.9 10.97 10.8 10.97 47800 10.97 up up correct
FRHC.US Freedom Holding Corp 20211025 0 65.93 66.94 65.63 66.62 342000 66.62 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20211025 0 3.11 3.232 3.05 3.12 53500 3.12 up down incorrect
FRME.US First Merchants Corporation 20211025 0 43.31 43.585 42.98 43.35 148300 43.032 up up correct
FROG.US JFrog Ltd 20211025 0 35.14 35.38 34.51 34.56 529100 34.56 down up incorrect
FRON.US Frontier Acquisition Corp 20211025 0 9.749 9.75 9.749 9.75 6700 9.75 up up correct
FRONU.US Frontier Acquisition Corp 20211025 0 9.9 9.925 9.9 9.9 13700 9.9
FRONW.US Frontier Acquisition Corp 20211025 0 0.81 0.81 0.81 0.81 200 0.81
FRPH.US FRP Holdings Inc 20211025 0 56.33 56.35 54.81 55.48 6000 55.48 down down correct
FRPT.US Freshpet Inc 20211025 0 153.52 155.028 152.6 153.98 185000 153.98 up up correct
FRSG.US First Reserve Sustainable Growth Corp 20211025 0 9.94 9.94 9.91 9.94 99200 9.94
FRSGU.US First Reserve Sustainable Growth Corp 20211025 0 10.08 10.08 10.08 10.08 0 10.08
FRSGW.US First Reserve Sustainable Growth Corp 20211025 0 0.895 0.905 0.836 0.9 43815 0.9 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20211025 0 47 48.59 45.84 46.66 1343100 46.66 down down correct
FRST.US Primis Financial Corp 20211025 0 15.12 15.215 14.29 14.61 62034 14.519 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20211025 0 3.47 3.68 3.06 3.26 8063600 3.26 down down correct
FRTA.US Forterra Inc 20211025 0 23.83 23.92 23.75 23.92 182900 23.92 up up correct
FRWAU.US PWP Forward Acquisition Corp. I 20211025 0 9.9 9.9 9.9 9.9 700 9.9
FSBC.US Five Star Bancorp 20211025 0 24.96 25.24 24.9 25.15 6100 25.15 up up correct
FSBW.US FS Bancorp Inc 20211025 0 34.9 35.18 34.55 35.18 6918 35.0313 up up correct
FSEA.US First Seacoast Bancorp 20211025 0 9.57 9.57 9.57 9.57 700 9.57
FSFG.US First Savings Financial Group Inc 20211025 0 28.4 28.4 27.75 27.9 6221 27.7718 down down correct
FSLR.US First Solar Inc 20211025 0 107.53 109.58 106.58 109.04 1166000 109.04 up down incorrect
FSRX.US FinServ Acquisition Corp. II 20211025 0 9.73 9.75 9.73 9.75 26000 9.75 up up correct
FSRXU.US FinServ Acquisition Corp. II 20211025 0 9.87 9.92 9.87 9.89 900 9.89 up down incorrect
FSRXW.US FinServ Acquisition Corp. II 20211025 0 0.8799 0.8799 0.7001 0.7099 1790 0.7099 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20211025 0 9.75 9.75 9.73 9.74 900 9.74 down down correct
FSSIU.US Fortistar Sustainable Solutions Corp 20211025 0 10.08 10.09 10.05 10.05 3300 10.05 down down correct
FSSIW.US Fortistar Sustainable Solutions Corp 20211025 0 0.7 0.72 0.63 0.68 149676 0.68 down down correct
FSTR.US L.B. Foster Company 20211025 0 16.12 16.17 15.83 15.9 22600 15.9 down down correct
FSTX.US F 20211025 0 6.83 7.13 6.73 6.94 337400 6.94 up up correct
FSV.US FirstService Corporation 20211025 0 200 202.78 199.22 201.73 38544 201.541 up down incorrect
FTAA.US FTAC Athena Acquisition Corp 20211025 0 9.89 9.93 9.89 9.92 148000 9.92 up down incorrect
FTAAU.US FTAC Athena Acquisition Corp 20211025 0 10.16 10.16 10.16 10.16 0 10.16
FTAAW.US FTAC Athena Acquisition Corp 20211025 0 1.23 1.28 1.22 1.28 143472 1.28 up up correct
FTAI.US PC 20211025 0 26.55 26.8685 26.55 26.65 6141 26.1253 up up correct
FTCI.US FTC Solar Inc 20211025 0 7.74 8.15 7.3 7.89 1354200 7.89 up up correct
FTCV.US Fintech Acquisition Corp. V 20211025 0 10.35 10.82 10.27 10.54 1528200 10.54 up down incorrect
FTCVU.US Fintech Acquisition Corp. V 20211025 0 11.18 11.83 11.18 11.83 839 11.83 up up correct
FTCVW.US Fintech Acquisition Corp. V 20211025 0 2.481 2.94 2.481 2.74 73600 2.74 up up correct
FTDR.US Frontdoor Inc 20211025 0 43.89 44.6 43.49 44.28 275600 44.28 up up correct
FTEK.US Fuel Tech Inc 20211025 0 2.09 2.15 2.05 2.12 964200 2.12 up down incorrect
FTFT.US Future FinTech Group Inc 20211025 0 2.08 2.13 2.03 2.1 1390000 2.1 up up correct
FTHM.US Fathom Holdings Inc 20211025 0 25.77 26.59 25.74 26.13 62500 26.13 up up correct
FTNT.US Fortinet Inc 20211025 0 337.6 345.25 331.02 331.91 994000 331.91 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20211025 0 9.62 9.75 9.62 9.75 900 9.75 up up correct
FTPAU.US FTAC Parnassus Acquisition Corp 20211025 0 10.48 10.48 10.48 10.48 0 10.48
FTRP.US Field Trip Health Ltd. Common Shares 20211025 0 5.74 5.76 5.4 5.45 85200 5.45 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20211025 0 9.79 9.85 9.79 9.8 24400 9.8 up up correct
FTVIU.US FinTech Acquisition Corp. VI Units 20211025 0 10.01 10.02 9.97 10.02 16500 10.02 up up correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20211025 0 1.0593 1.0593 1.0593 1.0593 1000 1.0593
FULC.US Fulcrum Therapeutics Inc 20211025 0 24.87 25.45 24.26 24.36 190000 24.36 down up incorrect
FULT.US Fulton Financial Corporation 20211025 0 16.89 16.95 16.76 16.81 836387 16.5917 down down correct
FULTP.US Fulton Financial Corporation 20211025 0 26.14 26.19 26.019 26.17 8400 25.8536 up up correct
FUNC.US First United Corporation 20211025 0 18.35 18.65 18.2 18.6 7800 18.6 up down incorrect
FUND.US Sprott Focus Trust Inc 20211025 0 8.67 8.8 8.67 8.75 29014 8.3439 up up correct
FUSB.US First US Bancshares Inc 20211025 0 11.5 11.5 10.58 10.6 2038 10.5716 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20211025 0 7.2 7.4472 7.1 7.38 31614 7.38 up up correct
FUTU.US Futu Holdings Limited 20211025 0 71.66 73.73 68.62 73.51 5760000 73.51 up up correct
FUV.US Arcimoto Inc 20211025 0 9.93 10.9 9.82 10.7 1231500 10.7 up up correct
FVCB.US FVCBankcorp Inc 20211025 0 20.41 20.9 20.41 20.65 4000 20.65 up up correct
FVE.US Five Star Senior Living Inc 20211025 0 4.21 4.28 4.19 4.2 33400 4.2 down up incorrect
FWAC.US Fifth Wall Acquisition Corp. III 20211025 0 9.91 9.97 9.91 9.97 1000 9.97 up up correct
FWBI.US First Wave BioPharma Inc 20211025 0 2.6502 2.79 2.51 2.76 2129845 2.76 up up correct
FWONA.US Formula One Group 20211025 0 51.28 51.9 51.04 51.53 73900 51.53 up up correct
FWONK.US Formula One Group 20211025 0 54.89 56 54.81 55.5 868800 55.5 up up correct
FWRD.US Forward Air Corporation 20211025 0 90.94 94.17 90.94 92.38 183341 92.1935 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20211025 0 22.38 22.599 21.36 21.48 216400 21.48 down down correct
FXNC.US First National Corporation 20211025 0 22.8935 22.8935 22.55 22.55 531 22.4321 down down correct
FYBR.US Frontier Communications Parent Inc 20211025 0 30.32 31.09 30.19 31.09 790500 31.09 up up correct
GABC.US German American Bancorp Inc 20211025 0 39.8 39.97 39.38 39.97 46067 39.7717 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20211025 0 9.9 9.9 9.9 9.9 43800 9.9
GACQU.US Global Consumer Acquisition Corp. Unit 20211025 0 10.15 10.15 10.15 10.15 0 10.15
GACQW.US Global Consumer Acquisition Corp. Warrant 20211025 0 0.504 0.54 0.5 0.509 105803 0.509 up up correct
GAIA.US Gaia Inc 20211025 0 9.68 10.01 9.68 9.89 60100 9.89 up up correct
GAIN.US Gladstone Investment Corporation 20211025 0 15.23 15.42 15.2292 15.38 131498 15.1582 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20211025 0 26.0465 26.05 25.82 25.85 5735 25.85 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20211025 0 26.12 26.35 25.87 26.35 7300 26.35 up up correct
GALT.US Galectin Therapeutics Inc 20211025 0 3.25 3.31 3.18 3.18 138200 3.18 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20211025 0 12.85 13.6 12.495 13.16 104800 13.16 up up correct
GAMC.US Golden Arrow Merger Corp 20211025 0 9.76 9.77 9.76 9.77 1100 9.77 up down incorrect
GAMCU.US Golden Arrow Merger Corp 20211025 0 9.9 9.9 9.86 9.9 1300 9.9
GAMCW.US Golden Arrow Merger Corp 20211025 0 0.53 0.55 0.53 0.55 1334 0.55 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20211025 0 4.2 4.2 3.79 3.82 85000 3.82 down down correct
GAN.US GAN Limited 20211025 0 15.28 15.3662 14.82 15.19 435502 15.19 down up incorrect
GANX.US Gain Therapeutics Inc 20211025 0 6.97 6.989 6.764 6.98 24300 6.98 up up correct
GASS.US StealthGas Inc 20211025 0 2.51 2.58 2.51 2.54 48600 2.54 up down incorrect
GATEU.US Marblegate Acquisition Corp. Unit 20211025 0 9.915 9.96 9.915 9.96 44700 9.96 up up correct
GBCI.US Glacier Bancorp Inc 20211025 0 56.87 57.61 55.76 55.81 343464 55.4887 down down correct
GBDC.US Golub Capital BDC Inc 20211025 0 16 16.05 15.9 15.92 850105 15.6087 down down correct
GBIO.US Generation Bio Co 20211025 0 21.56 22.11 21.115 21.69 153500 21.69 up down incorrect
GBLI.US Global Indemnity Group LLC 20211025 0 25.76 25.98 25.255 25.56 9373 25.3162 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20211025 0 25.5 25.66 25.5 25.66 3409 25.66 up up correct
GBNH.US Greenbrook TMS Inc 20211025 0 7.03 7.134 7.01 7.02 1700 7.02 down down correct
GBNY.US Generations Bancorp NY Inc 20211025 0 11.5 11.5 11.5 11.5 0 11.5
GBOX.US GreenBox POS 20211025 0 7.15 7.62 6.99 7.59 218800 7.59 up down incorrect
GBRG.US Goldenbridge Acquisition Limited 20211025 0 9.93 9.93 9.93 9.93 0 9.93
GBRGR.US Goldenbridge Acquisition Limited 20211025 0 0.3932 0.3932 0.3932 0.3932 28 0.3932
GBRGU.US Goldenbridge Acquisition Limited 20211025 0 10.43 10.43 10.43 10.43 0 10.43
GBRGW.US Goldenbridge Acquisition Limited 20211025 0 0.28 0.28 0.28 0.28 1425 0.28
GBS.US GBS Inc 20211025 0 2.08 2.13 1.98 2.1 247600 2.1 up up correct
GBT.US Global Blood Therapeutics Inc 20211025 0 31.48 32.095 30.74 30.86 979400 30.86 down up incorrect
GCAC.US Growth Capital Acquisition Corp 20211025 0 9.95 9.99 9.9 9.99 40600 9.99 up up correct
GCACU.US Growth Capital Acquisition Corp 20211025 0 10.285 10.32 10.26 10.32 12400 10.32 up up correct
GCACW.US Growth Capital Acquisition Corp 20211025 0 0.805 0.8299 0.8 0.811 6327 0.811 up up correct
GCBC.US Greene County Bancorp Inc 20211025 0 33.75 34 33.38 33.38 1765 33.2566 down down correct
GCMG.US GCM Grosvenor Inc 20211025 0 11.54 11.58 11.4 11.46 121800 11.3606 down up incorrect
GCMGW.US GCM Grosvenor Inc 20211025 0 1.86 1.87 1.85 1.85 23080 1.85 down down correct
GCREX.US Griffin Institutional Access Real Estate 20211025 0 26.99 26.99 26.99 26.99 0 26.6378
GDEN.US Golden Entertainment Inc 20211025 0 51.25 52.01 50.32 50.78 137100 50.78 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20211025 0 9.47 9.47 8.62 8.89 20900 8.89 down down correct
GDEVW.US Nexters Inc. Warrant 20211025 0 0.87 0.95 0.8606 0.87 8189 0.87
GDRX.US GoodRx Holdings Inc 20211025 0 47.1 47.1 44.04 45.39 942000 45.39 down down correct
GDS.US GDS Holdings Limited 20211025 0 62.8 63.48 61.2 62.21 451100 62.21 down down correct
GDYN.US Grid Dynamics Holdings Inc 20211025 0 30.66 32.49 25.75 25.85 1267900 25.85 down up incorrect
GECC.US Great Elm Capital Corporation 20211025 0 3.49 3.51 3.48 3.48 90163 3.3776 down down correct
GECCM.US GECCM 20211025 0 25.2682 25.2682 25.15 25.15 1396 25.15 down down correct
GECCN.US Great Elm Capital 20211025 0 25.27 25.27 25.27 25.27 0 24.8611
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20211025 0 25.7 25.7 25.7 25.7 0 25.329
GEG.US Great Elm Group Inc 20211025 0 2.15 2.16 2.12 2.12 7000 2.12 down down correct
GENC.US Gencor Industries Inc 20211025 0 11.1 11.32 11.07 11.07 2400 11.07 down down correct
GENE.US Genetic Technologies Limited 20211025 0 2.88 2.97 2.86 2.86 99800 2.86 down down correct
GEOS.US Geospace Technologies Corporation 20211025 0 10.27 10.27 10 10.12 7200 10.12 down down correct
GERN.US Geron Corporation 20211025 0 1.45 1.47 1.42 1.47 1680600 1.47 up up correct
GEVO.US Gevo Inc 20211025 0 6.78 7.3 6.6 6.83 16622100 6.83 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20211025 0 2.37 2.54 2.27 2.29 106600 2.29 down down correct
GFED.US Guaranty Federal Bancshares Inc 20211025 0 23.9729 23.9729 23.9729 23.9729 45 23.9729
GGAL.US Grupo Financiero Galicia S.A 20211025 0 11.48 11.91 11.48 11.9 1070700 11.9 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20211025 0 9.96 9.97 9.96 9.97 5000 9.97 up down incorrect
GGGVU.US G3 VRM Acquisition Corp. Units 20211025 0 10.3 10.3 10.3 10.3 0 10.3
GGMC.US Glenfarne Merger Corp 20211025 0 9.73 9.73 9.71 9.71 4500 9.71 down down correct
GGMCU.US Glenfarne Merger Corp 20211025 0 9.875 9.875 9.875 9.875 300 9.875
GGMCW.US Glenfarne Merger Corp 20211025 0 0.65 0.65 0.65 0.65 76151 0.65
GGPI.US Gores Guggenheim Inc 20211025 0 10.22 10.44 10.15 10.34 5139400 10.34 up up correct
GGPIU.US Gores Guggenheim Inc 20211025 0 10.641 10.92 10.627 10.8 43200 10.8 up up correct
GGPIW.US Gores Guggenheim Inc 20211025 0 2.05 2.34 1.95 2.14 1046092 2.14 up up correct
GH.US Guardant Health Inc 20211025 0 109.74 114.82 109.43 114.54 1014900 114.54 up up correct
GHAC.US Gaming & Hospitality Acquisition Corp 20211025 0 9.75 9.78 9.75 9.78 8200 9.78 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20211025 0 9.96 10.005 9.96 10.005 3100 10.005 up up correct
GHACW.US Gaming & Hospitality Acquisition Corp 20211025 0 0.69 0.73 0.69 0.73 15400 0.73 up up correct
GHRS.US GH Research PLC Ordinary Shares 20211025 0 14.8 15.4 14 15 407600 15 up up correct
GHSI.US Guardion Health Sciences Inc 20211025 0 1 1.07 0.995 1.05 342100 1.05 up down incorrect
GIACU.US Gesher I Acquisition Corp.Unit 20211025 0 9.91 9.91 9.91 9.91 800 9.91
GIFI.US Gulf Island Fabrication Inc 20211025 0 3.99 4.13 3.99 4 44800 4 up down incorrect
GIGGU.US GigCapital4 Inc 20211025 0 10.2 10.2 10.2 10.2 0 10.2
GIGGW.US GigCapital4 Inc 20211025 0 0.8603 0.9299 0.8507 0.8756 59759 0.8756 up up correct
GIGM.US GigaMedia Limited 20211025 0 2.59 2.5929 2.55 2.5872 11589 2.5872 down down correct
GIII.US G 20211025 0 28.29 29.38 28.29 29.36 194900 29.36 up down incorrect
GIIX.US Gores Holdings VIII Inc 20211025 0 9.8 9.82 9.8 9.82 7900 9.82 up up correct
GIIXU.US Gores Holdings VIII Inc 20211025 0 9.935 9.935 9.92 9.92 1300 9.92 down up incorrect
GIIXW.US Gores Holdings VIII Inc 20211025 0 1.15 1.17 1.15 1.16 54944 1.16 up up correct
GILD.US Gilead Sciences Inc 20211025 0 67.24 67.97 66.75 67.67 6069874 66.9896 up up correct
GILT.US Gilat Satellite Networks Ltd 20211025 0 8.36 8.53 8.36 8.44 393800 8.44 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20211025 0 6.97 8.12 6.85 7.78 327200 7.6562 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20211025 0 0.7 0.8502 0.48 0.6617 16864 0.6617 down up incorrect
GIREX.US Griffin Institutional Access Real Estate 20211025 0 28.26 28.26 28.26 28.26 0 27.8912
GIW.US Giginternational1 Inc 20211025 0 9.91 9.91 9.85 9.85 1600 9.85 down down correct
GIWWU.US GigInternational1 Inc 20211025 0 10.7 10.7 10.7 10.7 0 10.7
GIWWW.US GigInternational1 Inc. Warrant 20211025 0 0.72 0.72 0.7199 0.7199 2101 0.7199 down down correct
GLAD.US Gladstone Capital Corporation 20211025 0 11.66 11.66 11.5 11.55 102612 11.4214 down down correct
GLADL.US GLADL 20211025 0 24.98 24.994 24.98 24.98 2700 24.98
GLAQ.US Globis Acquisition Corp 20211025 0 10.29 10.38 10.11 10.14 3115300 10.14 down up incorrect
GLAQU.US Globis Acquisition Corp 20211025 0 11.27 11.55 11.15 11.273 2100 11.273 up down incorrect
GLAQW.US Globis Acquisition Corp 20211025 0 1.1 1.2 0.8601 0.9648 2096325 0.9648 down down correct
GLBE.US Global 20211025 0 63.5 64.45 61.5 63.06 1874100 63.06 down up incorrect
GLBFX.US GL Beyond Income Fund 20211025 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20211025 0 10.2 10.2 10.2 10.2 0 10.2
GLBLW.US Cartesian Growth Corporation 20211025 0 1.1 1.22 1.1 1.15 61255 1.15 up up correct
GLBS.US Globus Maritime Limited 20211025 0 3.04 3.15 3 3.11 557800 3.11 up up correct
GLBZ.US Glen Burnie Bancorp 20211025 0 11.59 11.59 11.59 11.59 500 11.59
GLDD.US Great Lakes Dredge & Dock Corporation 20211025 0 14.85 15.01 14.58 14.98 139200 14.98 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20211025 0 10.03 10.03 10.03 10.03 200 10.03
GLEEU.US Gladstone Acquisition Corp. Unit 20211025 0 10.2 10.2 10.2 10.2 200 10.2
GLEEW.US Gladstone Acquisition Corp. Warrant 20211025 0 0.5075 0.5298 0.5075 0.5298 1256 0.5298 up up correct
GLG.US TD Holdings Inc 20211025 0 0.57 0.59 0.56 0.57 570100 0.57
GLHA.US Glass Houses Acquisition Corp 20211025 0 9.71 9.73 9.71 9.73 900 9.73 up down incorrect
GLHAU.US Glass Houses Acquisition Corp 20211025 0 10 10 9.985 9.985 1100 9.985 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20211025 0 2.69 2.709 2.25 2.45 357800 2.45 down down correct
GLNG.US Golar LNG Limited 20211025 0 13.6 13.86 13.42 13.69 992400 13.69 up up correct
GLPG.US Galapagos NV 20211025 0 50.54 51.7 50.33 51.55 141900 51.55 up up correct
GLPI.US Gaming and Leisure Properties Inc 20211025 0 49.46 49.55 49.11 49.22 555211 48.2695 down down correct
GLRE.US Greenlight Capital Re Ltd 20211025 0 7.56 7.64 7.43 7.6 237600 7.6 up down incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20211025 0 27.99 27.99 27.99 27.99 0 27.6247
GLSI.US Greenwich LifeSciences Inc 20211025 0 35 35 33.6 34.45 38100 34.45 down up incorrect
GLSPT.US Global SPAC Partners Co 20211025 0 9.991 9.991 9.99 9.99 1900 9.99 down up incorrect
GLSPU.US Global SPAC Partners Co 20211025 0 10.18 10.18 10.18 10.18 1800 10.18
GLSPW.US Global SPAC Partners Co 20211025 0 0.48 0.5198 0.4735 0.49 25524 0.49 up up correct
GLTO.US Galecto Inc 20211025 0 3.38 3.4 3.35 3.38 53800 3.38
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20211025 0 22.75 23.69 21.52 23.32 52400 23.32 up up correct
GLYC.US GlycoMimetics Inc 20211025 0 1.96 1.96 1.87 1.91 841900 1.91 down up incorrect
GMBL.US Esports Entertainment Group Inc 20211025 0 6.02 6.044 5.65 5.9 490900 5.9 down down correct
GMBLW.US Esports Entertainment Group Inc 20211025 0 3.9 3.9 3.57 3.6 2289 3.6 down down correct
GMBT.US Queen's Gambit Growth Capital 20211025 0 9.87 9.95 9.87 9.92 155900 9.92 up up correct
GMBTU.US Queen's Gambit Growth Capital 20211025 0 10.12 10.22 10.12 10.2 2500 10.2 up up correct
GMBTW.US Queen's Gambit Growth Capital 20211025 0 0.8201 0.8526 0.7616 0.8526 11221 0.8526 up down incorrect
GMDA.US Gamida Cell Ltd 20211025 0 3.94 4.05 3.86 4.01 226500 4.01 up up correct
GMII.US Gores Metropoulos II Inc 20211025 0 9.95 9.96 9.94 9.95 96100 9.95
GMIIU.US Gores Metropoulos II Inc 20211025 0 10.2 10.33 10.2 10.26 14700 10.26 up up correct
GMIIW.US Gores Metropoulos II Inc 20211025 0 1.65 1.69 1.55 1.69 24245 1.69 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20211025 0 27.59 27.59 27.59 27.59 0 27.23
GMTX.US Gemini Therapeutics Inc 20211025 0 3.52 3.71 3.51 3.68 75500 3.68 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20211025 0 2.07 2.15 2.03 2.06 135200 2.06 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20211025 0 0.44 0.4502 0.41 0.4499 29406 0.4499 up up correct
GNAC.US Group Nine Acquisition Corp 20211025 0 9.76 9.76 9.76 9.76 0 9.76
GNACU.US Group Nine Acquisition Corp 20211025 0 9.96 9.97 9.945 9.97 16412 9.97 up up correct
GNACW.US Group Nine Acquisition Corp 20211025 0 0.72 0.72 0.6299 0.7 190026 0.7 down down correct
GNCA.US Genocea Biosciences Inc 20211025 0 1.72 1.73 1.67 1.71 95300 1.71 down up incorrect
GNFT.US Genfit SA 20211025 0 3.622 3.64 3.61 3.61 4400 3.61 down down correct
GNLN.US Greenlane Holdings Inc 20211025 0 1.9 1.9 1.83 1.87 1603300 1.87 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20211025 0 16.689 17.03 16.365 16.86 328700 16.86 up up correct
GNPX.US Genprex Inc 20211025 0 2.29 2.3 2.15 2.2 954700 2.2 down down correct
GNSS.US Genasys Inc 20211025 0 5 5.1 4.68 4.89 238300 4.89 down down correct
GNTX.US Gentex Corporation 20211025 0 34.324 35.28 34.22 34.9 1855379 34.9 up up correct
GNTY.US Guaranty Bancshares Inc 20211025 0 37.49 38.11 37.22 37.73 12382 37.5258 up up correct
GNUS.US Genius Brands International Inc 20211025 0 1.33 2.07 1.31 2.03 110257500 2.03 up up correct
GO.US Grocery Outlet Holding Corp 20211025 0 23.36 23.56 22.9 23.01 727000 23.01 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20211025 0 9.78 9.78 9.78 9.78 0 9.78
GOCO.US GoHealth Inc 20211025 0 5.77 5.92 5.74 5.78 908300 5.78 up up correct
GOEV.US Canoo Inc 20211025 0 7.16 7.64 7.085 7.47 2916800 7.47 up up correct
GOEVW.US Canoo Holdings Ltd 20211025 0 1.84 1.93 1.77 1.865 102948 1.865 up up correct
GOGL.US Golden Ocean Group Limited 20211025 0 9.28 9.49 9.26 9.48 1419954 8.6594 up up correct
GOGN.US UN 20211025 0 10.09 10.1 10.08 10.1 198582 10.1 up up correct
GOGO.US Gogo Inc 20211025 0 17.14 17.14 16.57 16.73 469400 16.73 down up incorrect
GOOD.US Gladstone Commercial Corporation 20211025 0 21.68 21.91 21.54 21.75 194869 21.5208 up up correct
GOODN.US Gladstone Commercial Corporation 20211025 0 26.923 26.923 26.76 26.76 600 26.4862 down down correct
GOOG.US Alphabet Inc 20211025 0 2776.21 2784.116 2734.97 2775.46 1054100 2775.46 down up incorrect
GOOGL.US Alphabet Inc 20211025 0 2751 2760 2708.48 2748.9399 1720600 2748.9399 down up incorrect
GOSS.US Gossamer Bio Inc 20211025 0 12.25 12.97 12.24 12.81 528400 12.81 up up correct
GOVX.US GeoVax Labs Inc 20211025 0 3.81 4.0799 3.81 3.92 211253 3.92 up up correct
GOVXW.US GeoVax Labs Inc 20211025 0 1.61 1.73 1.61 1.7007 17281 1.7007 up up correct
GP.US GreenPower Motor Company Inc 20211025 0 13.32 13.69 12.9104 13.62 81874 13.62 up up correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20211025 0 9.95 9.955 9.94 9.955 9800 9.955 up up correct
GPCOU.US Golden Path Acquisition Corporation Units 20211025 0 10.5 10.5 10.5 10.5 0 10.5
GPCOW.US Golden Path Acquisition Corporation Warrant 20211025 0 0.2288 0.2288 0.2288 0.2288 7001 0.2288
GPP.US Green Plains Partners LP 20211025 0 15.63 15.7496 15.4001 15.51 90587 15.0761 down down correct
GPRE.US Green Plains Inc 20211025 0 36.54 37.05 36.05 36.78 862800 36.78 up up correct
GPRO.US GoPro Inc 20211025 0 8.87 8.99 8.81 8.89 2466700 8.89 up up correct
GRAY.US Graybug Vision Inc 20211025 0 3.22 3.27 3.135 3.21 103900 3.21 down down correct
GRBK.US Green Brick Partners Inc 20211025 0 25.55 25.99 25.17 25.7 652400 25.7 up up correct
GRCL.US Gracell Biotechnologies Inc 20211025 0 10.1 10.53 10.1 10.34 35300 10.34 up up correct
GRCY.US Greencity Acquisition Corporation 20211025 0 10.21 10.21 10.21 10.21 2600 10.21
GRCYU.US Greencity Acquisition Corporation 20211025 0 10.34 10.34 10.34 10.34 0 10.34
GRCYW.US Greencity Acquisition Corporation 20211025 0 0.26 0.28 0.2554 0.28 5557 0.28 up up correct
GREE.US Greenidge Generation Holdings Inc 20211025 0 20.74 21.02 20.23 20.26 694700 20.26 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20211025 0 24.91 24.91 24.82 24.82 3400 24.82 down down correct
GRFS.US Grifols S.A 20211025 0 13.7 13.77 13.57 13.66 532300 13.66 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20211025 0 28.71 28.71 28.71 28.71 0 28.3353
GRIL.US Muscle Maker Inc 20211025 0 1.02 1.17 1 1.09 1090900 1.09 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20211025 0 14.75 15.2983 14.6501 15.18 111274 14.4314 up up correct
GRMN.US Garmin Ltd 20211025 0 165.12 165.71 163.87 164.06 502854 163.2439 down down correct
GRNQ.US Greenpro Capital Corp 20211025 0 2.18 2.37 1.28 1.47 249779500 1.47 down up incorrect
GRNV.US GreenVision Acquisition Corp 20211025 0 28.9 29.02 28.88 28.98 16191 28.98 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20211025 0 4.38 4.6 4.03 4.47 3115700 4.47 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20211025 0 1.11 1.22 0.9801 1.1 176401 1.1 down down correct
GROW.US U.S. Global Investors Inc 20211025 0 6.25 6.3841 6.18 6.23 49385 6.2138 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20211025 0 12.31 12.48 12.035 12.35 64500 12.35 up down incorrect
GRPN.US Groupon Inc 20211025 0 23.3 23.86 22.95 23.5 1333400 23.5 up up correct
GRTS.US Gritstone bio Inc 20211025 0 8.94 9.32 8.84 9.29 464600 9.29 up up correct
GRTX.US Galera Therapeutics Inc 20211025 0 1.84 1.89 1.8 1.84 1493900 1.84
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20211025 0 15.55 15.6 15.365 15.47 1435600 15.47 down up incorrect
GRVI.US Grove Inc. Common Stock 20211025 0 5.92 6.17 5.794 6.04 323200 6.04 up up correct
GRVY.US Gravity Co. Ltd 20211025 0 100.01 102.81 100.01 101.48 21000 101.48 up up correct
GRWG.US GrowGeneration Corp 20211025 0 22.25 22.83 21.89 22.58 905500 22.58 up up correct
GSAQ.US Global Synergy Acquisition Corp 20211025 0 9.8 9.8 9.8 9.8 6800 9.8
GSAQU.US Global Synergy Acquisition Corp 20211025 0 10.088 10.088 10.07 10.07 1400 10.07 down down correct
GSBC.US Great Southern Bancorp Inc 20211025 0 57.51 57.51 56.25 56.59 45393 56.2452 down down correct
GSEV.US Gores Holdings VII Inc 20211025 0 9.84 9.84 9.8 9.81 35300 9.81 down down correct
GSEVU.US Gores Holdings VII Inc 20211025 0 9.92 9.96 9.91 9.94 2200 9.94 up up correct
GSEVW.US Gores Holdings VII Inc 20211025 0 1.18 1.3 1.18 1.3 9550 1.3 up up correct
GSHD.US Goosehead Insurance Inc 20211025 0 163.81 164.6 159.21 159.58 95000 159.58 down down correct
GSIT.US GSI Technology Inc 20211025 0 4.75 4.81 4.71 4.76 90900 4.76 up up correct
GSKY.US GreenSky Inc 20211025 0 12.22 12.36 12.19 12.21 1383700 12.21 down down correct
GSM.US Ferroglobe PLC 20211025 0 7.45 7.47 7.17 7.2 1191100 7.2 down up incorrect
GSMG.US Glory Star New Media Group Holdings Limited 20211025 0 1.78 1.8 1.72 1.73 66200 1.73 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20211025 0 0.0951 0.1023 0.0704 0.0901 110134 0.0901 down up incorrect
GSRDX.US GSRDX 20211025 0 10.56 10.56 10.56 10.56 0 10.56
GSREX.US GSREX 20211025 0 10.55 10.55 10.55 10.55 0 10.55
GSRHX.US GSRHX 20211025 0 11.04 11.04 11.04 11.04 0 11.04
GSRJX.US GSRJX 20211025 0 10.57 10.57 10.57 10.57 0 10.57
GSRQX.US GSRQX 20211025 0 10.73 10.73 10.73 10.73 0 10.73
GT.US The Goodyear Tire & Rubber Company 20211025 0 20.19 20.8 20.02 20.74 4563300 20.74 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20211025 0 10.05 10.08 10.04 10.08 306740 10.08 up down incorrect
GTBP.US GT Biopharma Inc 20211025 0 6.45 6.6 6.28 6.53 174700 6.53 up up correct
GTEC.US Greenland Technologies Holding Corporation 20211025 0 6.07 6.32 5.9 5.9 44400 5.9 down up incorrect
GTH.US Genetron Holdings Limited 20211025 0 13.45 13.6 13.15 13.37 103900 13.37 down up incorrect
GTHX.US G1 Therapeutics Inc 20211025 0 13.36 14 13.31 13.82 584100 13.82 up up correct
GTIM.US Good Times Restaurants Inc 20211025 0 4.808 4.81 4.7 4.7 45598 4.7 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20211025 0 122.96 132.345 121.54 121.9 585100 121.9 down down correct
GTPA.US Gores Technology Partners Inc 20211025 0 9.85 9.85 9.85 9.85 0 9.85
GTPAU.US Gores Technology Partners Inc 20211025 0 10.01 10.01 10.01 10.01 0 10.01
GTPAW.US Gores Technology Partners Inc 20211025 0 1.2 1.23 1.19 1.23 26266 1.23 up up correct
GTPB.US Gores Technology Partners II Inc 20211025 0 9.78 9.78 9.78 9.78 0 9.78
GTPBU.US Gores Technology Partners II Inc 20211025 0 9.98 9.98 9.98 9.98 0 9.98
GTX.US Garrett Motion Inc 20211025 0 7.46 7.53 7.34 7.44 354896 7.44 down down correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20211025 0 8.095 8.15 8.06 8.07 88900 8.07 down up incorrect
GTYH.US GTY Technology Holdings Inc 20211025 0 7.7 7.7 7.56 7.6 31500 7.6 down up incorrect
GURE.US Gulf Resources Inc 20211025 0 5.32 5.38 5.1 5.38 10100 5.38 up up correct
GVP.US GSE Systems Inc 20211025 0 1.56 1.59 1.44 1.46 47100 1.46 down down correct
GWGH.US GWG Holdings Inc 20211025 0 10.9 10.9 9.82 10.365 6200 10.365 down down correct
GWII.US Good Works II Acquisition Corp. Common Stock 20211025 0 9.78 9.8 9.78 9.78 23517 9.78
GWIIW.US Good Works II Acquisition Corp. Warrant 20211025 0 0.59 0.6099 0.5731 0.6099 15535 0.6099 up up correct
GWRS.US Global Water Resources Inc 20211025 0 19 19.1 18.77 19 25551 18.9475
GXII.US GX Acquisition Corp. II 20211025 0 9.73 9.75 9.72 9.75 2574 9.75 up up correct
GXIIU.US GX Acquisition Corp. II 20211025 0 9.96 9.98 9.95 9.98 13800 9.98 up up correct
GXIIW.US GX Acquisition Corp. II 20211025 0 0.5999 0.5999 0.5999 0.5999 91770 0.5999
GYRO.US Gyrodyne LLC 20211025 0 12.75 13.45 12.75 12.77 2800 12.77 up up correct
HA.US Hawaiian Holdings Inc 20211025 0 20.02 20.33 19.85 20.27 568700 20.27 up up correct
HAAC.US Health Assurance Acquisition Corp 20211025 0 9.8 9.83 9.8 9.82 77900 9.82 up up correct
HAACU.US Health Assurance Acquisition Corp 20211025 0 10.01 10.065 10.005 10.04 3800 10.04 up up correct
HAACW.US Health Assurance Acquisition Corp 20211025 0 0.921 1.1 0.921 1.03 216200 1.03 up up correct
HAFC.US Hanmi Financial Corporation 20211025 0 20.8 21.19 20.67 21.17 89210 20.9888 up up correct
HAIN.US The Hain Celestial Group Inc 20211025 0 44.85 44.85 44.33 44.63 352700 44.63 down down correct
HALL.US Hallmark Financial Services Inc 20211025 0 3.32 3.47 3.3 3.4 83600 3.4 up up correct
HALO.US Halozyme Therapeutics Inc 20211025 0 38.93 39.08 38.35 38.44 739900 38.44 down up incorrect
HAPP.US Happiness Biotech Group Limited 20211025 0 0.901 0.93 0.88 0.9 224000 0.9 down down correct
HARP.US Harpoon Therapeutics Inc 20211025 0 6.47 6.565 6.2 6.31 190100 6.31 down down correct
HAS.US Hasbro Inc 20211025 0 89.53 89.59 88.02 88.5 1532000 87.877 down down correct
HAYN.US Haynes International Inc 20211025 0 39.45 40.55 39.3989 39.65 18755 39.4404 up up correct
HBAN.US Huntington Bancshares Incorporated 20211025 0 16.75 16.751 16.565 16.64 7088416 16.4723 down down correct
HBANM.US Huntington Bancshares Incorporated 20211025 0 26.3 26.381 26.3 26.35 8800 25.9966 up up correct
HBANP.US Huntington Bancshares Incorporated 20211025 0 25.35 25.42 25.33 25.35 102864 25.35
HBCP.US Home Bancorp Inc 20211025 0 38.64 39.6657 38.64 39.45 9086 39.2365 up down incorrect
HBIO.US Harvard Bioscience Inc 20211025 0 6.97 7.13 6.94 7.09 117900 7.09 up down incorrect
HBMD.US Howard Bancorp Inc 20211025 0 21.14 21.24 21.02 21.19 14400 21.19 up up correct
HBNC.US Horizon Bancorp Inc 20211025 0 18.88 19 18.7006 18.95 195535 18.95 up up correct
HBP.US Huttig Building Products Inc 20211025 0 7.11 7.46 7.11 7.39 85100 7.39 up down incorrect
HBT.US HBT Financial Inc 20211025 0 17.71 17.749 17.45 17.65 24200 17.5092 down down correct
HCAQ.US HealthCor Catalio Acquisition Corp 20211025 0 9.93 9.95 9.93 9.94 14600 9.94 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20211025 0 9.743 9.76 9.743 9.76 800 9.76 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20211025 0 10 10 10 10 200 10
HCARW.US Healthcare Services Acquisition Corporation 20211025 0 0.569 0.579 0.55 0.577 4247 0.577 up up correct
HCAT.US Health Catalyst Inc 20211025 0 50.66 51.7 50.38 51.18 483300 51.18 up up correct
HCCC.US Healthcare Capital Corp 20211025 0 9.92 9.93 9.9 9.91 18500 9.91 down up incorrect
HCCCU.US Healthcare Capital Corp 20211025 0 10.22 10.23 10.18 10.22 23300 10.22
HCCCW.US Healthcare Capital Corp 20211025 0 0.66 0.7314 0.65 0.6575 35080 0.6575 down up incorrect
HCCI.US Heritage 20211025 0 33.6 34.09 32.9 33.95 82400 33.95 up up correct
HCDI.US Harbor Custom Development Inc 20211025 0 1.84 1.89 1.76 1.81 126200 1.81 down up incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20211025 0 14.75 15 14.68 14.82 43900 14.3449 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20211025 0 0.22 0.2299 0.21 0.2293 7538 0.2293 up down incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20211025 0 0.39 0.3998 0.39 0.3998 1030 0.3998 up down incorrect
HCIC.US Hennessy Capital Investment Corp. V 20211025 0 9.92 9.94 9.91 9.92 146000 9.92
HCICU.US Hennessy Capital Investment Corp. V 20211025 0 10.19 10.21 10.175 10.2 3700 10.2 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20211025 0 1.17 1.3 1.03 1.3 182900 1.3 up up correct
HCII.US Hudson Executive Investment Corp. II 20211025 0 9.76 9.76 9.76 9.76 0 9.76
HCIIU.US Hudson Executive Investment Corp. II 20211025 0 9.95 9.95 9.95 9.95 1000 9.95
HCIIW.US Hudson Executive Investment Corp. II 20211025 0 0.93 0.93 0.93 0.93 1160 0.93
HCKT.US The Hackett Group Inc 20211025 0 21.36 21.5985 21.2454 21.48 70903 21.3751 up up correct
HCM.US HUTCHMED (China) Limited 20211025 0 32.33 32.49 31.91 32.06 48400 32.06 down up incorrect
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20211025 0 9.75 9.78 9.74 9.74 14300 9.74 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20211025 0 10.01 10.04 10.01 10.04 17614 10.04 up up correct
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20211025 0 1.25 1.25 1.25 1.25 1137 1.25
HCSG.US Healthcare Services Group Inc 20211025 0 20.2 20.2812 19.85 19.94 1092267 19.7231 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20211025 0 2.84 2.95 2.73 2.87 781000 2.87 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20211025 0 10.03 10.03 9.95 9.95 158500 9.95 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20211025 0 2.44 2.89 2.405 2.7 189000 2.7 up up correct
HDSN.US Hudson Technologies Inc 20211025 0 3.53 3.64 3.51 3.52 95100 3.52 down down correct
HEAR.US Turtle Beach Corporation 20211025 0 28.32 28.7 28.19 28.25 421100 28.25 down down correct
HEES.US H&E Equipment Services Inc 20211025 0 45.36 46.51 44.1255 46.46 309218 46.1783 up up correct
HELE.US Helen of Troy Limited 20211025 0 227.89 230.1 225.33 227.1 85200 227.1 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20211025 0 1.5 1.5 1.48 1.48 515700 1.48 down up incorrect
HEPS.US D 20211025 0 5.2 5.2 4.59 4.63 1175000 4.63 down up incorrect
HERA.US FTAC Hera Acquisition Corp 20211025 0 9.78 9.78 9.74 9.75 36000 9.75 down up incorrect
HERAU.US FTAC Hera Acquisition Corp 20211025 0 9.98 10 9.97 10 50600 10 up up correct
HERAW.US FTAC Hera Acquisition Corp 20211025 0 1.01 1.05 0.9802 0.9906 59993 0.9906 down down correct
HEXO.US HEXO Corp. Common Shares 20211025 0 1.72 1.74 1.68 1.7 6723800 1.7 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20211025 0 18.9 18.9 18.9 18.9 0 18.801
HFFG.US HF Foods Group Inc 20211025 0 7.06 7.25 6.98 7.17 78800 7.17 up up correct
HFWA.US Heritage Financial Corporation 20211025 0 25.41 25.5382 25 25.08 162579 24.8723 down down correct
HGBL.US Heritage Global Inc 20211025 0 1.8 1.84 1.8 1.81 34800 1.81 up up correct
HGEN.US Humanigen Inc 20211025 0 6.36 7.16 6.33 6.6 4532000 6.6 up up correct
HGSH.US China HGS Real Estate Inc 20211025 0 1.77 1.87 1.77 1.84 171600 1.84 up up correct
HHGCU.US HHG Capital Corp Unit 20211025 0 10.26 10.3 10.26 10.3 7000 10.3 up down incorrect
HHR.US HeadHunter Group PLC 20211025 0 57.38 60.92 57.07 60.29 310000 60.29 up up correct
HIBB.US Hibbett Inc 20211025 0 80.94 82.69 79.63 82.22 354129 81.9446 up down incorrect
HIFS.US Hingham Institution for Savings 20211025 0 345.97 348.75 345.97 348.75 1700 348.2274 up up correct
HIHO.US Highway Holdings Limited 20211025 0 4.19 4.49 4.19 4.3 30299 4.2338 up up correct
HIII.US Hudson Executive Investment Corp. III 20211025 0 9.73 9.73 9.73 9.73 121500 9.73
HIIIU.US Hudson Executive Investment Corp. III 20211025 0 9.84 9.84 9.84 9.84 0 9.84
HIIIW.US Hudson Executive Investment Corp. III 20211025 0 0.7701 0.7701 0.7701 0.7701 610 0.7701
HIMX.US Himax Technologies Inc 20211025 0 10.14 10.65 10.12 10.48 2496800 10.48 up up correct
HITI.US High Tide Inc. Common Shares 20211025 0 5.65 5.768 5.44 5.48 273600 5.48 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20211025 0 3.66 3.95 3.66 3.9 11438500 3.9 up down incorrect
HJLI.US Hancock Jaffe Laboratories Inc 20211025 0 10 10.0676 9.88 9.88 54117 9.88 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20211025 0 9.78 9.78 9.78 9.78 500 9.78
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20211025 0 9.93 9.93 9.93 9.93 0 9.93
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20211025 0 0.72 0.72 0.72 0.72 313 0.72
HLBZ.US Helbiz Inc 20211025 0 10.435 10.67 10 10.01 226500 10.01 down down correct
HLBZW.US Helbiz Inc 20211025 0 1.3 1.44 1.28 1.37 64990 1.37 up up correct
HLG.US Hailiang Education Group Inc 20211025 0 31.767 31.767 30.079 30.079 3300 30.079 down up incorrect
HLIT.US Harmonic Inc 20211025 0 9.26 9.31 8.79 8.82 672700 8.82 down down correct
HLMN.US Hillman Solutions Corp 20211025 0 11.87 11.87 11.46 11.55 536100 11.55 down down correct
HLMNW.US HLMNW 20211025 0 2.79 2.9 2.76 2.9 2920 2.9 up up correct
HLNE.US Hamilton Lane Incorporated 20211025 0 99.2 101.48 98.23 101.1 218422 100.7597 up down incorrect
HLTH.US Cue Health Inc. Common Stock 20211025 0 9.95 10 9.3 9.3 927900 9.3 down down correct
HLXA.US Helix Acquisition Corp 20211025 0 9.9 9.9 9.9 9.9 0 9.9
HMCO.US HumanCo Acquisition Corp 20211025 0 9.851 9.87 9.81 9.82 21800 9.82 down up incorrect
HMCOU.US HumanCo Acquisition Corp 20211025 0 10.27 10.4 10.27 10.31 43200 10.31 up down incorrect
HMCOW.US Humanco Acquisition Corp 20211025 0 0.96 1.04 0.95 1 91500 1 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20211025 0 13.18 13.74 13.09 13.69 646700 13.69 up up correct
HMNF.US HMN Financial Inc 20211025 0 23.36 23.72 22.16 23.22 6700 23.22 down down correct
HMPT.US Home Point Capital Inc 20211025 0 4.41 4.54 4.35 4.49 165122 4.4546 up down incorrect
HMST.US HomeStreet Inc 20211025 0 43.92 44.3 43.37 44.09 88712 43.8652 up up correct
HMTV.US Hemisphere Media Group Inc 20211025 0 11.41 11.43 11.29 11.34 13300 11.34 down down correct
HNNA.US Hennessy Advisors Inc 20211025 0 10.74 11 10.74 10.95 4011 10.8168 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20211025 0 25.35 25.74 25.28 25.65 48781 25.65 up up correct
HNRG.US Hallador Energy Company 20211025 0 3.272 3.62 3.24 3.37 558500 3.37 up down incorrect
HNST.US The Honest Company Inc 20211025 0 9.41 9.7 9.35 9.5 826700 9.5 up up correct
HOFT.US Hooker Furniture Corporation 20211025 0 26.07 26.3 25.772 26.12 41863 25.8978 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20211025 0 2.33 2.35 2.28 2.33 1359100 2.33
HOFVW.US Hall of Fame Village LLC 20211025 0 0.6 0.6189 0.5591 0.5887 70369 0.5887 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20211025 0 19.97 20 19.75 19.93 165400 19.93 down down correct
HOLX.US Hologic Inc 20211025 0 73.7 73.7 72.81 73.03 761700 73.03 down up incorrect
HON.US Honeywell International Inc 20211025 0 216.81 219 215.645 217.54 2710431 216.6039 up up correct
HONE.US HarborOne Bancorp Inc 20211025 0 14.39 14.39 14.26 14.33 149844 14.33 down up incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20211025 0 39.76 39.87 38.15 39.01 8081700 39.01 down down correct
HOOK.US HOOKIPA Pharma Inc 20211025 0 4.99 5.08 4.86 5 144800 5 up up correct
HOPE.US Hope Bancorp Inc 20211025 0 14.95 14.99 14.77 14.99 449528 14.8487 up down incorrect
HOTH.US Hoth Therapeutics Inc 20211025 0 1.1 1.1 1.04 1.06 272500 1.06 down down correct
HOWL.US Werewolf Therapeutics Inc 20211025 0 15.98 16.25 15.183 16.25 12500 16.25 up up correct
HPK.US HighPeak Energy Inc 20211025 0 11.98 13.08 11.91 12.95 373500 12.95 up up correct
HPKEW.US HighPeak Energy Inc 20211025 0 3.25 3.34 3.25 3.29 2549 3.29 up up correct
HPLTU.US Home Plate Acquisition Corp 20211025 0 9.945 9.945 9.945 9.945 0 9.945
HQI.US HireQuest Inc 20211025 0 19.01 19.16 18.38 19.05 10700 18.9986 up up correct
HQY.US HealthEquity Inc 20211025 0 66.86 68.4 66.321 67.88 370500 67.88 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20211025 0 40.76 41.79 40.511 41.37 230600 41.37 up up correct
HROW.US Harrow Health Inc 20211025 0 9.68 10.04 9.57 9.69 47400 9.69 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20211025 0 26.12 26.17 26.05 26.06 5600 26.06 down down correct
HRTX.US Heron Therapeutics Inc 20211025 0 10.53 10.58 10.02 10.2 2774958 10.2 down down correct
HRZN.US Horizon Technology Finance Corporation 20211025 0 17.18 17.3 17.04 17.18 99650 16.9365
HSAQ.US Health Sciences Acquisitions Corporation 2 20211025 0 9.87 9.87 9.87 9.87 0 9.87
HSDT.US Helius Medical Technologies Inc 20211025 0 13.36 14.499 13.36 14.499 22600 14.499 up up correct
HSIC.US Henry Schein Inc 20211025 0 78.73 78.85 76.09 76.21 1404500 76.21 down down correct
HSII.US Heidrick & Struggles International Inc 20211025 0 44.78 46.13 44.2203 46.06 158966 45.9169 up up correct
HSKA.US Heska Corporation 20211025 0 213.61 226.55 203.76 221.1 195700 221.1 up down incorrect
HSON.US Hudson Global Inc 20211025 0 16.57 16.65 16.18 16.29 14700 16.29 down down correct
HSQBX.US HSQBX 20211025 0 24.91 24.91 24.91 24.91 0 24.91
HSQIX.US Henderson International Select Equity I 20211025 0 24.91 24.91 24.91 24.91 0 24.91
HST.US Host Hotels & Resorts Inc 20211025 0 16.87 16.99 16.67 16.83 3720900 16.83 down up incorrect
HSTM.US HealthStream Inc 20211025 0 28.23 28.68 27.98 28.55 60200 28.55 up down incorrect
HSTO.US Histogen Inc 20211025 0 0.71 0.72 0.7 0.71 183100 0.71
HTBI.US HomeTrust Bancshares Inc 20211025 0 29.76 29.85 29.61 29.79 39017 29.7043 up up correct
HTBK.US Heritage Commerce Corp 20211025 0 11.8 11.83 11.67 11.82 71453 11.6951 up up correct
HTBX.US Heat Biologics Inc 20211025 0 5.4 5.5 5.33 5.36 234800 5.36 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20211025 0 5.68 5.8 5.57 5.68 8200 5.68
HTHT.US Huazhu Group Limited 20211025 0 48.28 48.28 46.81 47.08 839500 47.08 down down correct
HTIA.US Healthcare Trust Inc 20211025 0 25.8 25.8 25.52 25.57 5700 25.57 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20211025 0 25.25 25.3 25.25 25.28 15300 25.28 up up correct
HTLD.US Heartland Express Inc 20211025 0 16.77 16.94 16.65 16.71 239688 16.6903 down down correct
HTLF.US Heartland Financial USA Inc 20211025 0 51.5 52.11 51.09 51.95 103267 51.6831 up up correct
HTLFP.US Heartland Financial USA Inc 20211025 0 28 28.12 27.85 27.93 5000 27.4923 down down correct
HTOO.US Fusion Fuel Green PLC 20211025 0 12.3 12.46 12.09 12.16 32439 12.16 down down correct
HTOOW.US Fusion Fuel Green PLC 20211025 0 3.99 4 3.8 3.95 15900 3.95 down up incorrect
HUBG.US Hub Group Inc 20211025 0 78.66 78.96 77.98 78.18 197100 78.18 down down correct
HUDI.US Huadi International Group Co. Ltd 20211025 0 13.1 23.44 11.79 16.57 3197900 16.57 up down incorrect
HUGE.US FSD Pharma Inc 20211025 0 1.44 1.44 1.4 1.4 271800 1.4 down down correct
HUIZ.US Huize Holding Limited 20211025 0 2.25 2.26 2.15 2.2 89600 2.2 down down correct
HUMA.US Humacyte Inc 20211025 0 9.71 9.91 9.3 9.82 191900 9.82 up up correct
HUMAW.US Humacyte Inc 20211025 0 2.57 2.66 2.5 2.5903 26534 2.5903 up up correct
HURC.US Hurco Companies Inc 20211025 0 33.5 33.5 33.03 33.12 18142 32.9657 down down correct
HURN.US Huron Consulting Group Inc 20211025 0 49.43 49.45 48.94 49.01 71000 49.01 down down correct
HUSN.US Hudson Capital Inc 20211025 0 2.33 2.33 2.15 2.15 41400 2.15 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20211025 0 11.56 13.155 11.45 13.05 19753400 13.05 up up correct
HVBC.US HV Bancorp Inc 20211025 0 20.62 20.62 20.62 20.62 0 20.62
HVBT.US Hive Blockchain Technologies Ltd. Common Shares 20211025 0 3.66 3.95 3.66 3.9 11438529 3.9 up down incorrect
HWBK.US Hawthorn Bancshares Inc 20211025 0 23.75 23.9887 23.65 23.65 5464 23.5029 down down correct
HWC.US Hancock Whitney Corporation 20211025 0 52.06 52.4505 51.29 51.59 274700 51.3051 down down correct
HWCPZ.US HWCPZ 20211025 0 27.86 27.991 27.86 27.93 26200 27.5301 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20211025 0 9.73 9.73 9.73 9.73 0 9.73
HWELU.US Healthwell Acquisition Corp. I Unit 20211025 0 9.89 9.89 9.89 9.89 100 9.89
HWELW.US Healthwell Acquisition Corp. I Warrant 20211025 0 0.55 0.55 0.5291 0.53 438 0.53 down down correct
HWKN.US Hawkins Inc 20211025 0 38.04 38.2 37.5351 38.05 27213 37.9179 up up correct
HWKZ.US UN 20211025 0 9.9 9.955 9.9 9.955 3200 9.955 up up correct
HX.US Xiaobai Maimai Inc 20211025 0 5.62 6.82 4.95 6.48 11554400 6.48 up up correct
HYAC.US Haymaker Acquisition Corp. III 20211025 0 9.72 9.72 9.72 9.72 0 9.72
HYACU.US Haymaker Acquisition Corp. III 20211025 0 9.91 9.91 9.9 9.9 900 9.9 down up incorrect
HYACW.US Haymaker Acquisition Corp. III 20211025 0 0.8099 0.8199 0.8099 0.8199 7400 0.8199 up down incorrect
HYFM.US Hydrofarm Holdings Group Inc 20211025 0 34.93 35.31 34.37 35.24 285200 35.24 up up correct
HYMC.US Hycroft Mining Holding Corporation 20211025 0 1.79 1.886 1.72 1.8 326400 1.8 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20211025 0 0.379 0.379 0.379 0.379 1700 0.379
HYMCW.US Hycroft Mining Holding Corporation 20211025 0 0.35 0.39 0.3052 0.37 203082 0.37 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20211025 0 0.2729 0.37 0.2729 0.3094 12167 0.3094 up down incorrect
HYRE.US HyreCar Inc 20211025 0 6.95 7.19 6.875 6.97 289700 6.97 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20211025 0 5.418 5.61 5.36 5.55 2734200 5.55 up up correct
HYZNW.US HYZON Motors Inc 20211025 0 1.22 1.2699 1.21 1.21 74018 1.21 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20211025 0 116.75 117.89 115.51 116.07 2348000 116.07 down down correct
IART.US Integra LifeSciences Holdings Corporation 20211025 0 71.03 71.2 69.83 70.55 211800 70.55 down down correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20211025 0 22.29 23.095 21.95 22.03 221100 22.03 down down correct
IBCP.US Independent Bank Corporation 20211025 0 21.98 22.03 21.81 21.97 101402 21.7744 down down correct
IBEX.US IBEX Limited 20211025 0 17.2 17.48 17.08 17.48 5500 17.48 up up correct
IBKR.US Interactive Brokers Group Inc 20211025 0 74.57 75.25 73.91 73.93 498842 73.8319 down up incorrect
IBOC.US International Bancshares Corporation 20211025 0 43.04 43.36 42.66 43.23 94300 43.23 up up correct
IBRX.US ImmunityBio Inc 20211025 0 8.216 8.41 7.89 8.3 1329400 8.3 up up correct
IBTX.US Independent Bank Group Inc 20211025 0 74.81 75.5 74.43 75.43 73757 75.0627 up up correct
ICAD.US iCAD Inc 20211025 0 10.59 11.02 10.55 10.97 74600 10.97 up down incorrect
ICBK.US County Bancorp Inc 20211025 0 35.03 35.35 34.66 34.66 1562 34.5654 down down correct
ICCC.US ImmuCell Corporation 20211025 0 8.93 9.15 8.93 9.15 3800 9.15 up up correct
ICCH.US ICC Holdings Inc 20211025 0 16.5 16.5 16.5 16.5 0 16.5
ICCM.US Icecure Medical 20211025 0 7.39 7.54 7.25 7.49 216500 7.49 up up correct
ICFI.US ICF International Inc 20211025 0 97.53 98.58 96.63 97.76 69558 97.6302 up down incorrect
ICHR.US Ichor Holdings Ltd 20211025 0 38.15 38.87 37.85 38.24 210600 38.24 up up correct
ICLK.US iClick Interactive Asia Group Limited 20211025 0 7 7.145 6.93 7.06 340000 7.06 up up correct
ICLR.US ICON Public Limited Company 20211025 0 277.87 283.37 275.17 283.36 298700 283.36 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20211025 0 5.46 5.5 5.45 5.46 30593 5.31
ICNC.US UN 20211025 0 10.1 10.14 10.09 10.14 885592 10.14 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20211025 0 17.16 17.28 16.37 16.62 496000 16.62 down down correct
ICUI.US ICU Medical Inc 20211025 0 227.92 227.92 223.86 224.91 103700 224.91 down up incorrect
ICVX.US Icosavax Inc. Common Stock 20211025 0 25.51 26.24 25.11 25.55 28500 25.55 up up correct
IDBA.US IDEX Biometrics ASA 20211025 0 22.4 22.4 22.4 22.4 0 22.4
IDCC.US InterDigital Inc 20211025 0 68.25 68.6043 67.86 68.09 73368 68.09 down down correct
IDEX.US Ideanomics Inc 20211025 0 1.88 2 1.86 1.97 9468894 1.97 up up correct
IDN.US Intellicheck Inc 20211025 0 8.56 8.7 8.45 8.51 48341 8.51 down down correct
IDRA.US Idera Pharmaceuticals Inc 20211025 0 0.86 0.9 0.83 0.87 379700 0.87 up up correct
IDXX.US IDEXX Laboratories Inc 20211025 0 651.24 655.93 647.54 652.52 189600 652.52 up up correct
IDYA.US IDEAYA Biosciences Inc 20211025 0 22.94 23.75 21.91 22.01 227900 22.01 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20211025 0 10.72 10.73 10.41 10.55 736300 10.55 down up incorrect
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20211025 0 1.01 1.09 1.01 1.09 19142 1.09 up up correct
IEP.US Icahn Enterprises L.P 20211025 0 57 57.3 56.6961 57 285334 55.0025
IESC.US IES Holdings Inc 20211025 0 47.29 49.66 47.29 49.5 17600 49.5 up down incorrect
IFBD.US Infobird Co. Ltd 20211025 0 2.05 2.15 2.04 2.15 118900 2.15 up down incorrect
IFMK.US iFresh Inc 20211025 0 0.81 0.88 0.8 0.855 121400 0.855 up up correct
IFRX.US InflaRx N.V 20211025 0 2.96 3.03 2.83 2.84 625300 2.84 down down correct
IGAC.US IG Acquisition Corp 20211025 0 9.85 9.8795 9.8397 9.86 49710 9.86 up down incorrect
IGACU.US IG Acquisition Corp 20211025 0 10.19 10.32 10.19 10.29 2900 10.29 up up correct
IGACW.US IG Acquisition Corp 20211025 0 0.9 0.96 0.8606 0.91 304186 0.91 up up correct
IGIC.US International General Insurance Holdings Ltd 20211025 0 8.34 8.4 8.34 8.4 2700 8.4 up up correct
IGICW.US International General Insurance Holdings Ltd 20211025 0 0.8 0.81 0.8 0.81 5054 0.81 up up correct
IGMS.US IGM Biosciences Inc 20211025 0 53.32 53.98 50.84 50.96 209200 50.96 down down correct
IGNY.US Ignyte Acquisition Corp 20211025 0 9.81 9.81 9.81 9.81 0 9.81
IGNYU.US Ignyte Acquisition Corp 20211025 0 10.1 10.1 10.1 10.1 0 10.1
IHRT.US iHeartMedia Inc 20211025 0 21.53 21.62 20.82 20.94 787400 20.94 down down correct
III.US Information Services Group Inc 20211025 0 7.69 7.82 7.58 7.64 210307 7.6106 down down correct
IIII.US INSU Acquisition Corp. III 20211025 0 9.76 9.77 9.76 9.765 3000 9.765 up down incorrect
IIIIU.US INSU Acquisition Corp. III 20211025 0 10 10.01 10 10.01 4000 10.01 up up correct
IIIIW.US INSU Acquisition Corp. III 20211025 0 0.8 0.86 0.795 0.836 117200 0.836 up up correct
IIIV.US i3 Verticals Inc 20211025 0 23.65 24 23.16 23.22 110800 23.22 down down correct
IIN.US IntriCon Corporation 20211025 0 17.58 18 17.42 17.66 29200 17.66 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20211025 0 2.36 2.38 2.25 2.35 162600 2.35 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20211025 0 0.7602 0.7602 0.7481 0.7481 847 0.7481 down down correct
IIVI.US II 20211025 0 58.82 59.7 58.8 59.07 576700 59.07 up up correct
IIVIP.US II 20211025 0 251.5 253 251.15 251.15 11200 248.4527 down down correct
IKNA.US Ikena Oncology Inc 20211025 0 10.49 11.12 10.225 10.79 80800 10.79 up up correct
IKNX.US IKONICS Corporation 20211025 0 27.52 29.4 27.51 28.01 30300 28.01 up up correct
IKT.US Inhibikase Therapeutics Inc 20211025 0 1.85 1.89 1.8 1.86 111200 1.86 up up correct
ILMN.US Illumina Inc 20211025 0 410.72 421.19 408.38 420.78 848000 420.78 up up correct
ILPT.US Industrial Logistics Properties Trust 20211025 0 27.88 28.07 27.63 28.03 160200 28.03 up up correct
IMAB.US I 20211025 0 67.43 68.58 66.51 67.64 548700 67.64 up up correct
IMAC.US IMAC Holdings Inc 20211025 0 1.35 1.352 1.307 1.33 35900 1.33 down down correct
IMACW.US IMAC Holdings Inc 20211025 0 0.34 0.34 0.34 0.34 20 0.34
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20211025 0 9.8 9.86 9.8 9.83 377600 9.83 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20211025 0 0.1752 0.19 0.1752 0.185 18164 0.185 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20211025 0 10.46 10.46 10.2261 10.345 103940 10.345 down down correct
IMAQW.US International Media Acquisition Corp. Warrants 20211025 0 0.3197 0.3197 0.2833 0.2998 490683 0.2998 down down correct
IMBI.US iMedia Brands Inc 20211025 0 6.15 6.27 6.06 6.1 32900 6.1 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20211025 0 24.26 24.26 24.11 24.13 28823 24.13 down up incorrect
IMCC.US IM Cannabis Corp 20211025 0 3.1 3.153 2.95 2.96 92500 2.96 down down correct
IMCR.US Immunocore Holdings plc 20211025 0 37.5 38.885 37.5 38.09 81800 38.09 up up correct
IMGN.US ImmunoGen Inc 20211025 0 5.89 5.89 5.81 5.86 954400 5.86 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20211025 0 26.2 27.745 24.983 27.07 123200 27.07 up up correct
IMKTA.US Ingles Markets Incorporated 20211025 0 67.07 69.02 66.83 68.59 72335 68.59 up up correct
IMMP.US Immutep Limited 20211025 0 4.36 4.6 4.33 4.57 346800 4.57 up up correct
IMMR.US Immersion Corporation 20211025 0 7.33 7.4 7.1 7.34 533800 7.34 up up correct
IMNM.US Immunome Inc 20211025 0 19.2 19.62 18.62 19.43 87300 19.43 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20211025 0 32.64 32.97 32.59 32.8 21400 32.8 up down incorrect
IMPL.US Impel NeuroPharma Inc 20211025 0 9.83 10.152 9.77 10.08 195900 10.08 up up correct
IMRA.US IMARA Inc 20211025 0 3.59 3.7 3.54 3.63 53600 3.63 up up correct
IMRN.US Immuron Limited 20211025 0 3.52 3.738 3.51 3.57 27400 3.57 up down incorrect
IMRNW.US Immuron Ltd 20211025 0 0.84 0.88 0.7508 0.88 1301 0.88 up up correct
IMRX.US Immuneering Corporation 20211025 0 26.11 27.16 24.22 24.54 32200 24.54 down down correct
IMTE.US Integrated Media Technology Limited 20211025 0 5.03 5.07 4.99 5.05 91000 5.05 up up correct
IMTX.US Immatics N.V 20211025 0 12.82 13.2 12.76 12.99 50300 12.99 up up correct
IMTXW.US immatics biotechnologies GmbH 20211025 0 3.7 3.87 3.68 3.69 9487 3.69 down up incorrect
IMUX.US Immunic Inc 20211025 0 8.56 8.848 8.32 8.7 160900 8.7 up up correct
IMV.US IMV Inc 20211025 0 1.5 1.57 1.46 1.56 284400 1.56 up down incorrect
IMVT.US Immunovant Inc 20211025 0 8.32 8.39 8.05 8.21 418100 8.21 down up incorrect
IMXI.US International Money Express Inc 20211025 0 16.5 16.89 16.44 16.86 131200 16.86 up up correct
INAB.US IN8bio Inc. Common Stock 20211025 0 6.506 6.65 6.277 6.65 10500 6.65 up up correct
INAQ.US WT 20211025 0 0.6 0.6 0.5999 0.5999 6200 0.5999 down down correct
INBK.US First Internet Bancorp 20211025 0 35.97 35.9999 34.97 35.25 55051 35.2053 down down correct
INBKZ.US INBKZ 20211025 0 26.99 27 26.99 27 2900 26.6208 up up correct
INBX.US Inhibrx Inc 20211025 0 38.01 39.48 37.29 38.79 84600 38.79 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20211025 0 7.07 7.25 6.97 7.09 104500 7.09 up up correct
INCY.US Incyte Corporation 20211025 0 65.71 66.9 65.19 66.75 1143500 66.75 up up correct
INDB.US Independent Bank Corp 20211025 0 81.92 84.41 80.86 83.67 291172 83.1683 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20211025 0 12.2 12.816 12.14 12.73 1090800 12.73 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20211025 0 3.84 4 3.69 3.92 256371 3.92 up up correct
INDP.US Indaptus Therapeutics Inc 20211025 0 7.06 7.3 6.94 7.19 239300 7.19 up up correct
INDT.US INDUS Realty Trust Inc 20211025 0 68.21 68.75 67.95 68.75 13800 68.6112 up up correct
INFI.US Infinity Pharmaceuticals Inc 20211025 0 2.56 2.58 2.51 2.53 1031500 2.53 down down correct
INFN.US Infinera Corporation 20211025 0 7.43 7.49 7.23 7.24 2281700 7.24 down down correct
INGN.US Inogen Inc 20211025 0 41.3 41.6 40.77 40.81 86500 40.81 down up incorrect
INKA.US KludeIn I Acquisition Corp 20211025 0 9.83 9.85 9.83 9.85 106900 9.85 up down incorrect
INKAU.US KludeIn I Acquisition Corp 20211025 0 10.095 10.095 10.095 10.095 0 10.095
INKAW.US Kludein I Acquisition Corp 20211025 0 0.6251 0.6251 0.6251 0.6251 100 0.6251
INKT.US MiNK Therapeutics Inc. Common Stock 20211025 0 12.14 12.6 11.33 11.99 123826 11.99 down down correct
INM.US InMed Pharmaceuticals Inc 20211025 0 1.59 1.725 1.52 1.63 741100 1.63 up up correct
INMB.US INmune Bio Inc 20211025 0 19.99 19.99 17.92 19.05 316000 19.05 down down correct
INMD.US InMode Ltd 20211025 0 85.21 89.49 85.21 87.44 2019900 87.44 up up correct
INN.US PF 20211025 0 25.72 25.79 25.72 25.76 830 25.76 up up correct
INNV.US InnovAge Holding Corp 20211025 0 6.65 6.9 6.65 6.73 495500 6.73 up up correct
INO.US Inovio Pharmaceuticals Inc 20211025 0 6.73 6.95 6.66 6.94 2098400 6.94 up up correct
INOD.US Innodata Inc 20211025 0 10.42 10.47 10.18 10.2 42200 10.2 down down correct
INOV.US Inovalon Holdings Inc 20211025 0 40.735 40.8 40.56 40.78 612600 40.78 up up correct
INPX.US Inpixon 20211025 0 0.95 1.04 0.85 1.01 22696400 1.01 up up correct
INSE.US Inspired Entertainment Inc 20211025 0 13.77 14.245 13.69 14.1 209200 14.1 up up correct
INSG.US Inseego Corp 20211025 0 6.63 6.69 6.54 6.55 776200 6.55 down down correct
INSM.US Insmed Incorporated 20211025 0 27.06 27.8 26.97 27.08 779000 27.08 up up correct
INTA.US Intapp Inc. Common Stock 20211025 0 26.7 26.95 26.185 26.74 55200 26.74 up up correct
INTC.US Intel Corporation 20211025 0 49.825 50.07 49.31 49.41 43178773 49.0693 down down correct
INTG.US The InterGroup Corporation 20211025 0 47.8 47.8 46.84 46.84 1000 46.84 down down correct
INTU.US Intuit Inc 20211025 0 590.8 604.23 589.75 602.56 1104600 602.56 up up correct
INTZ.US Intrusion Inc 20211025 0 3.61 3.82 3.58 3.75 78400 3.75 up up correct
INVA.US Innoviva Inc 20211025 0 16.32 16.38 15.83 15.93 730400 15.93 down down correct
INVE.US Identiv Inc 20211025 0 17.44 17.89 17.33 17.69 64700 17.69 up up correct
INVO.US INVO Bioscience Inc 20211025 0 3.75 3.75 3.38 3.44 85400 3.44 down down correct
INVZ.US Innoviz Technologies Ltd 20211025 0 4.99 5.04 4.84 4.86 476100 4.86 down down correct
INVZW.US Innoviz Technologies Ltd 20211025 0 1.19 1.26 1.1899 1.24 13155 1.24 up up correct
INZY.US Inozyme Pharma Inc 20211025 0 9.32 9.59 9.01 9.48 23500 9.48 up up correct
IONM.US Assure Holdings Corp. Common Stock 20211025 0 5.68 6 5.62 5.967 3400 5.967 up up correct
IONS.US Ionis Pharmaceuticals Inc 20211025 0 30.46 30.69 30.01 30.1 478400 30.1 down up incorrect
IOSP.US Innospec Inc 20211025 0 88.33 89.9 87.33 88.11 106922 87.5557 down down correct
IOVA.US Iovance Biotherapeutics Inc 20211025 0 25.51 26.4 25.42 26.19 1010700 26.19 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20211025 0 6.4 6.51 6.2 6.24 57900 6.24 down down correct
IPAR.US Inter Parfums Inc 20211025 0 77.075 78.175 76.62 77.85 49998 77.6427 up up correct
IPAXU.US Inflection Point Acquisition Corp. Units 20211025 0 9.91 9.97 9.86 9.96 154800 9.96 up down incorrect
IPDN.US Professional Diversity Network Inc 20211025 0 1.36 1.4 1.3 1.37 687742 1.37 up up correct
IPGP.US IPG Photonics Corporation 20211025 0 162.36 162.43 159.21 159.64 333400 159.64 down down correct
IPHA.US Innate Pharma S.A 20211025 0 5.5 5.516 5.24 5.28 126900 5.28 down down correct
IPLDP.US Interstate Power and Light Company 20211025 0 25.85 25.85 25.82 25.85 2300 25.5239
IPOF.US WT 20211025 0 10.23 10.36 10.18 10.23 1517258 10.23
IPSC.US Century Therapeutics Inc. 20211025 0 19.65 21.45 19.33 21.31 54300 21.31 up down incorrect
IPVI.US InterPrivate IV InfraTech Partners Inc 20211025 0 9.74 9.77 9.74 9.77 44300 9.77 up up correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20211025 0 9.87 9.9 9.87 9.9 13300 9.9 up up correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20211025 0 0.7601 0.77 0.7407 0.76 5326 0.76 down down correct
IPW.US iPower Inc. 20211025 0 2.88 2.89 2.65 2.68 147100 2.68 down down correct
IPWR.US Ideal Power Inc 20211025 0 14.43 14.536 13.12 13.25 97600 13.25 down down correct
IQ.US iQIYI Inc 20211025 0 9.714 9.714 9.271 9.43 5272600 9.43 down down correct
IRBT.US iRobot Corporation 20211025 0 79.73 80.92 79.3 79.82 364500 79.82 up up correct
IRCP.US IRSA Propiedades Comerciales S.A 20211025 0 2.79 2.88 2.76 2.84 99100 2.84 up up correct
IRDM.US Iridium Communications Inc 20211025 0 40.52 41.44 40.39 40.78 400900 40.78 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20211025 0 102.5 103 101.5 102.5 2579 102.5
IRIX.US IRIDEX Corporation 20211025 0 7.61 7.8 7.45 7.58 54000 7.58 down up incorrect
IRMD.US IRadimed Corporation 20211025 0 36.95 37 36.17 36.63 13200 36.63 down down correct
IROQ.US IF Bancorp Inc 20211025 0 22.7 22.7 22.27 22.38 1800 22.38 down down correct
IRTC.US iRhythm Technologies Inc 20211025 0 68.56 71.4 68.515 70.5 374700 70.5 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20211025 0 12.99 13.02 12.83 12.87 1842200 12.87 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20211025 0 10 10.01 10 10.01 41900 10.01 up up correct
ISBC.US Investors Bancorp Inc 20211025 0 16.08 16.17 15.94 16.04 2040715 15.8961 down down correct
ISEE.US IVERIC bio Inc 20211025 0 16.86 17.65 16.82 17.4 2479500 17.4 up down incorrect
ISIG.US Insignia Systems Inc 20211025 0 7.36 7.36 7.16 7.36 6300 7.36
ISLE.US Isleworth Healthcare Acquisition Corp 20211025 0 9.81 9.84 9.81 9.83 2600 9.83 up up correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20211025 0 0.574 0.577 0.5011 0.574 6171 0.574
ISO.US IsoPlexis Corp 20211025 0 11 11.16 10.855 10.89 117887 10.89 down down correct
ISPC.US iSpecimen Inc. Common Stock 20211025 0 7.31 7.49 6.88 6.94 81700 6.94 down down correct
ISRG.US Intuitive Surgical Inc 20211025 0 340.19 347.09 336.76 343.59 1938400 343.59 up down incorrect
ISSC.US Innovative Solutions and Support Inc 20211025 0 6.7 6.79 6.7 6.78 1700 6.78 up up correct
ISTR.US Investar Holding Corporation 20211025 0 18.73 18.79 18.67 18.71 8034 18.6284 down down correct
ISUN.US iSun Inc 20211025 0 8.65 8.65 8.3 8.45 62726 8.45 down down correct
ITCI.US Intra 20211025 0 43.3 43.82 42.5 43.06 389900 43.06 down down correct
ITHX.US ITHAX Acquisition Corp 20211025 0 9.76 9.76 9.73 9.74 16700 9.74 down up incorrect
ITHXU.US ITHAX Acquisition Corp 20211025 0 10.04 10.05 10.04 10.05 24400 10.05 up up correct
ITHXW.US ITHAX Acquisition Corp 20211025 0 0.6 0.65 0.6 0.65 70531 0.65 up up correct
ITI.US Iteris Inc 20211025 0 5.37 5.55 5.09 5.14 349100 5.14 down down correct
ITIC.US Investors Title Company 20211025 0 186.8 189.48 186.4 189.48 5304 174.495 up up correct
ITMR.US Itamar Medical Ltd 20211025 0 30.42 30.42 30.34 30.4 105800 30.4 down down correct
ITOS.US iTeos Therapeutics Inc 20211025 0 27.34 27.49 26.445 26.99 130200 26.99 down down correct
ITQ.US Itiquira Acquisition Corp 20211025 0 9.731 9.75 9.72 9.75 26100 9.75 up down incorrect
ITQRU.US Itiquira Acquisition Corp 20211025 0 10 10.02 10 10.02 12800 10.02 up up correct
ITQRW.US Itiquira Acquisition Corp 20211025 0 0.5328 0.5888 0.5228 0.5599 12100 0.5599 up up correct
ITRI.US Itron Inc 20211025 0 77.23 79.17 76.92 78.6 304800 78.6 up up correct
ITRM.US Iterum Therapeutics plc 20211025 0 0.53 0.535 0.52 0.531 3284300 0.531 up down incorrect
ITRN.US Ituran Location and Control Ltd 20211025 0 25.92 26.49 25.92 26.41 15817 26.265 up up correct
IVA.US Inventiva S.A 20211025 0 14.6 14.6 14.4 14.48 8100 14.48 down up incorrect
IVAC.US Intevac Inc 20211025 0 4.69 4.82 4.64 4.8 93700 4.8 up up correct
IXAQU.US IX Acquisition Corp. Unit 20211025 0 9.904 9.91 9.88 9.88 4400 9.88 down down correct
IZEA.US IZEA Worldwide Inc 20211025 0 2.47 2.47 2.14 2.29 7593700 2.29 down down correct
JACK.US Jack in the Box Inc 20211025 0 100.38 101.7 98.82 99.72 377353 99.2053 down down correct
JAGX.US Jaguar Health Inc 20211025 0 2.07 2.15 1.83 2.02 9645600 2.02 down down correct
JAKK.US JAKKS Pacific Inc 20211025 0 11.69 11.71 11.02 11.57 196300 11.57 down up incorrect
JAMF.US Jamf Holding Corp 20211025 0 47.76 48.91 47.33 47.67 850200 47.67 down down correct
JAN.US JanOne Inc 20211025 0 6.01 6.08 5.9 6 40900 6 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20211025 0 22.58 23.37 21.35 22.86 39400 22.86 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20211025 0 9.693 9.7 9.68 9.69 687600 9.69 down down correct
JAQCU.US Jupiter Acquisition Corp 20211025 0 9.875 9.95 9.85 9.92 103900 9.92 up down incorrect
JAQCW.US Jupiter Acquisition Corporation Warrants 20211025 0 0.599 0.599 0.4511 0.5249 54243 0.5249 down down correct
JAZZ.US Jazz Pharmaceuticals plc 20211025 0 144.57 145.46 142.53 142.68 377200 142.68 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20211025 0 196.1 201.09 196 197.73 690326 197.4264 up up correct
JBLU.US JetBlue Airways Corporation 20211025 0 14.6 14.84 14.57 14.74 5434700 14.74 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20211025 0 83.68 84.7 82.79 84.45 23800 84.45 up up correct
JCIC.US Jack Creek Investment Corp 20211025 0 9.732 9.75 9.732 9.75 2100 9.75 up up correct
JCICU.US Jack Creek Investment Corp 20211025 0 10.05 10.05 10.05 10.05 300 10.05
JCICW.US Jack Creek Investment Corp 20211025 0 0.648 0.65 0.595 0.595 9400 0.595 down down correct
JCS.US Communications Systems Inc 20211025 0 3.75 4.3 3.63 4.16 869300 4.16 up up correct
JCTCF.US Jewett 20211025 0 10.62 10.62 10.62 10.62 500 10.62
JD.US JD.com Inc 20211025 0 83.68 84.67 82.57 84.25 5129200 84.25 up down incorrect
JFIN.US Jiayin Group Inc 20211025 0 4.22 4.349 4.15 4.19 101200 4.19 down down correct
JFU.US 9F Inc 20211025 0 1.62 1.63 1.53 1.595 165800 1.595 down down correct
JG.US Aurora Mobile Limited 20211025 0 1.56 1.61 1.52 1.58 470400 1.58 up up correct
JJSF.US J & J Snack Foods Corp 20211025 0 148.13 148.58 146.75 147.27 36608 146.6613 down down correct
JKHY.US Jack Henry & Associates Inc 20211025 0 174.13 175 173.28 174.05 218465 173.5089 down down correct
JMACU.US Maxpro Capital Acquisition Corp. 20211025 0 10.12 10.18 10.11 10.15 140615 10.15 up up correct
JMPNZ.US JMPNZ 20211025 0 25.27 25.28 25.246 25.28 1700 25.28 up up correct
JNCE.US Jounce Therapeutics Inc 20211025 0 9.01 9.05 8.91 9.01 133500 9.01
JOAN.US JOANN Inc 20211025 0 11.07 11.2 10.98 11.05 191400 10.9406 down down correct
JOBS.US 51job Inc 20211025 0 64.04 64.54 61.96 62.17 214000 62.17 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20211025 0 9.76 9.77 9.72 9.75 70200 9.75 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20211025 0 9.97 10.04 9.95 10 47600 10 up up correct
JOFFW.US JOFF Fintech Acquisition Corp 20211025 0 0.8 1.44 0.735 0.81 206344 0.81 up up correct
JOUT.US Johnson Outdoors Inc 20211025 0 107.48 110.72 107.48 108.94 25900 108.94 up up correct
JPM.US PM 20211025 0 25.19 25.32 25.14 25.3 382557 24.9465 up up correct
JRJC.US China Finance Online Co. Limited 20211025 0 6.79 8.11 6.79 7.9 438700 7.9 up down incorrect
JRSH.US Jerash Holdings (US) Inc 20211025 0 6.43 6.58 6.33 6.39 30154 6.3468 down up incorrect
JRVR.US James River Group Holdings Ltd 20211025 0 39.09 39.42 38.83 39.08 117325 38.6286 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20211025 0 25.35 25.44 25.27 25.4 8700 25.4 up up correct
JSPR.US Jasper Therapeutics Inc 20211025 0 13.68 14.65 11.5 11.79 694200 11.79 down down correct
JSPRW.US Jasper Therapeutics Inc 20211025 0 1.5 1.61 1.385 1.385 25304 1.385 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20211025 0 9.735 9.8 9.735 9.8 10600 9.8 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20211025 0 9.96 9.96 9.96 9.96 0 9.96
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20211025 0 1.065 1.065 1.065 1.065 818 1.065
JUPW.US Jupiter Wellness Inc 20211025 0 1.87 2.07 1.82 2.03 1651700 2.03 up up correct
JUPWW.US Jupiter Wellness Inc 20211025 0 0.95 0.99 0.9001 0.9088 15392 0.9088 down down correct
JVA.US Coffee Holding Co. Inc 20211025 0 4.59 4.68 4.48 4.52 31300 4.52 down down correct
JWEL.US Jowell Global Ltd 20211025 0 6.02 6.2 5.98 6.03 43550 6.03 up up correct
JYAC.US Jiya Acquisition Corp 20211025 0 9.79 9.79 9.79 9.79 242 9.79
JYNT.US The Joint Corp 20211025 0 82.91 84.165 81.85 82.33 98800 82.33 down down correct
JZXN.US Jiuzi Holdings Inc 20211025 0 2.07 2.086 2 2.06 232100 2.06 down up incorrect
KAII.US Kismet Acquisition Two Corp 20211025 0 9.71 9.71 9.71 9.71 200 9.71
KAIIU.US Kismet Acquisition Two Corp 20211025 0 9.915 9.915 9.9 9.907 1900 9.907 down down correct
KAIR.US Kairos Acquisition Corp 20211025 0 9.75 9.77 9.75 9.75 76300 9.75
KAIRU.US Kairos Acquisition Corp 20211025 0 10 10 10 10 2000 10
KALA.US Kala Pharmaceuticals Inc 20211025 0 2.03 2.037 1.86 1.87 1465200 1.87 down down correct
KALU.US Kaiser Aluminum Corporation 20211025 0 99.85 102.13 97.42 97.59 119400 97.59 down down correct
KALV.US KalVista Pharmaceuticals Inc 20211025 0 16.79 16.97 16.05 16.65 281800 16.65 down down correct
KARO.US Karooooo Ltd 20211025 0 35.13 35.5 34.6 35 4114 35 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20211025 0 1.59 1.72 1.53 1.57 2397000 1.57 down down correct
KBAL.US Kimball International Inc 20211025 0 11.2 11.26 11.03 11.07 169334 10.9743 down down correct
KBNT.US Kubient Inc 20211025 0 3 3.07 2.95 2.97 54700 2.97 down down correct
KBNTW.US Kubient Inc 20211025 0 0.7205 0.8198 0.7205 0.8185 2200 0.8185 up down incorrect
KBSF.US KBS Fashion Group Limited 20211025 0 2.96 3.05 2.93 3.04 35724 3.04 up up correct
KC.US Kingsoft Cloud Holdings Limited 20211025 0 30.14 30.355 28.21 28.58 1364900 28.58 down up incorrect
KDMN.US Kadmon Holdings Inc 20211025 0 9.4 9.46 9.4 9.42 15099300 9.42 up up correct
KDNY.US Chinook Therapeutics Inc 20211025 0 10.93 11 10.6 10.69 156700 10.69 down up incorrect
KDP.US Keurig Dr Pepper Inc 20211025 0 34.72 34.73 34.385 34.44 3442766 34.44 down down correct
KE.US Kimball Electronics Inc 20211025 0 29.13 29.8 28.93 29.51 84100 29.51 up up correct
KELYA.US Kelly Services Inc 20211025 0 19.19 19.2 18.94 19.15 123197 19.097 down up incorrect
KELYB.US Kelly Services Inc 20211025 0 19.2501 19.2501 19.2501 19.2501 103 19.2501
KEQU.US Kewaunee Scientific Corporation 20211025 0 13.1 13.2 12.99 12.99 2300 12.99 down down correct
KERN.US Akerna Corp 20211025 0 2.84 2.91 2.77 2.84 242500 2.84
KERNW.US Akerna Corp 20211025 0 0.69 0.69 0.54 0.5697 35431 0.5697 down down correct
KFFB.US Kentucky First Federal Bancorp 20211025 0 7.2 7.24 7.2 7.24 3100 7.1383 up up correct
KFRC.US Kforce Inc 20211025 0 65.35 65.63 64.71 65.1 52184 64.8735 down up incorrect
KHC.US The Kraft Heinz Company 20211025 0 36.38 36.485 36.02 36.22 5690940 35.8155 down down correct
KIDS.US OrthoPediatrics Corp 20211025 0 65.03 66.26 64.61 66.04 55700 66.04 up up correct
KIII.US Kismet Acquisition Three Corp 20211025 0 9.71 9.71 9.7 9.71 1600 9.71
KIIIU.US Kismet Acquisition Three Corp 20211025 0 9.86 9.86 9.86 9.86 1700 9.86
KIIIW.US Kismet Acquisition Three Corp 20211025 0 0.531 0.5314 0.531 0.5314 311 0.5314 up up correct
KINS.US Kingstone Companies Inc 20211025 0 6.01 6.055 5.95 5.98 13411 5.9322 down down correct
KINZ.US KINS Technology Group Inc 20211025 0 9.95 9.98 9.94 9.98 29000 9.98 up up correct
KINZU.US KINS Technology Group Inc 20211025 0 10.13 10.22 10.13 10.22 3500 10.22 up up correct
KINZW.US KINS Technology Group Inc 20211025 0 0.62 0.65 0.5751 0.65 24747 0.65 up up correct
KIRK.US Kirkland's Inc 20211025 0 22.9 23.66 22.9 23.41 194900 23.41 up up correct
KLAC.US KLA Corporation 20211025 0 347.71 347.71 341.68 343.23 1057465 342.3387 down up incorrect
KLAQ.US KL Acquisition Corp 20211025 0 9.75 9.75 9.75 9.75 83600 9.75
KLAQU.US KL Acquisition Corp 20211025 0 9.94 9.97 9.92 9.96 4500 9.96 up up correct
KLAQW.US KL Acquisition Corp 20211025 0 0.65 0.65 0.65 0.65 135920 0.65
KLDO.US Kaleido Biosciences Inc 20211025 0 4.38 4.424 4.12 4.27 215200 4.27 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20211025 0 58.23 58.23 54.58 55.66 1307403 55.4939 down down correct
KLTR.US Kaltura Inc. Common Stock 20211025 0 9.6 9.93 9.5 9.8 81400 9.8 up up correct
KLXE.US KLX Energy Services Holdings Inc 20211025 0 4.43 4.62 4.37 4.49 477700 4.49 up up correct
KMDA.US Kamada Ltd 20211025 0 5.63 5.65 5.53 5.65 14300 5.65 up down incorrect
KMPH.US KemPharm Inc 20211025 0 10.02 10.11 9.67 9.89 420800 9.89 down down correct
KNBE.US KnowBe4 Inc 20211025 0 22.69 24.19 22.65 23.25 432700 23.25 up up correct
KNDI.US Kandi Technologies Group Inc 20211025 0 4.36 4.53 4.31 4.48 1064600 4.48 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20211025 0 10.815 10.86 10.47 10.74 166800 10.74 down up incorrect
KNSL.US Kinsale Capital Group Inc 20211025 0 167 168.15 165 165.99 77080 165.99 down down correct
KNTE.US Kinnate Biopharma Inc 20211025 0 22.81 23.41 22.27 23.4 50200 23.4 up up correct
KOD.US Kodiak Sciences Inc 20211025 0 115.59 115.85 110.04 114 148900 114 down down correct
KOPN.US Kopin Corporation 20211025 0 4.72 4.86 4.55 4.81 928200 4.81 up down incorrect
KOR.US Corvus Gold Inc 20211025 0 3.26 3.28 3.25 3.26 117636 3.26
KORE.US WT 20211025 0 1.255 1.255 1.1 1.1 14647 1.1 down down correct
KOSS.US Koss Corporation 20211025 0 16.45 17.05 16.45 16.88 162100 16.88 up up correct
KPLT.US Katapult Holdings Inc 20211025 0 4.55 4.77 4.46 4.7 2076500 4.7 up down incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20211025 0 1.15 1.2 1.0364 1.05 150635 1.05 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20211025 0 1.88 1.97 1.8 1.95 879100 1.95 up up correct
KPTI.US Karyopharm Therapeutics Inc 20211025 0 5.3 5.34 5.185 5.22 630100 5.22 down down correct
KRBP.US Kiromic BioPharma Inc 20211025 0 2.27 2.98 2.04 2.3 11765700 2.3 up up correct
KRKR.US 36Kr Holdings Inc 20211025 0 1.71 1.86 1.67 1.81 219700 1.81 up up correct
KRMD.US Repro Med Systems Inc 20211025 0 2.6 2.6 2.49 2.51 158400 2.51 down down correct
KRNL.US Kernel Group Holdings Inc 20211025 0 9.742 9.742 9.742 9.742 100 9.742
KRNLU.US Kernel Group Holdings Inc 20211025 0 10.04 10.04 10.04 10.04 0 10.04
KRNLW.US Kernel Group Holdings Inc 20211025 0 0.5475 0.565 0.53 0.56 125226 0.56 up up correct
KRNT.US Kornit Digital Ltd 20211025 0 153.35 160.46 152.88 157.17 268400 157.17 up up correct
KRNY.US Kearny Financial Corp 20211025 0 13.25 13.3 13.16 13.29 203093 13.184 up up correct
KRON.US Kronos Bio Inc 20211025 0 16.79 17.18 16.29 16.79 76521 16.79
KROS.US Keros Therapeutics Inc 20211025 0 38.93 40.72 38.93 40.38 87100 40.38 up down incorrect
KRT.US Karat Packaging Inc 20211025 0 22.86 25.57 22.86 24 83700 24 up up correct
KRTX.US Karuna Therapeutics Inc 20211025 0 131.14 133.31 128.95 132.18 77300 132.18 up up correct
KRUS.US Kura Sushi USA Inc 20211025 0 45.11 45.88 42.97 43.91 81500 43.91 down down correct
KRYS.US Krystal Biotech Inc 20211025 0 54.03 54.67 52.22 53.95 112900 53.95 down down correct
KSI.US Kadem Sustainable Impact Corporation 20211025 0 9.71 9.71 9.71 9.71 0 9.71
KSICU.US Kadem Sustainable Impact Corporation 20211025 0 9.94 9.94 9.94 9.94 0 9.94
KSICW.US Kadem Sustainable Impact Corporation 20211025 0 0.56 0.56 0.56 0.56 100 0.56
KSPN.US Kaspien Holdings Inc 20211025 0 14.851 15.37 14.851 15.37 834 15.37 up up correct
KTCC.US Key Tronic Corporation 20211025 0 6.45 6.47 6.45 6.45 29700 6.45
KTOS.US Kratos Defense & Security Solutions Inc 20211025 0 22.19 22.65 21.87 22.36 703900 22.36 up up correct
KTRA.US Kintara Therapeutics Inc 20211025 0 0.897 0.9 0.875 0.882 1415600 0.882 down down correct
KTTA.US Pasithea Therapeutics Corp. 20211025 0 2.72 2.72 2.62 2.67 27000 2.67 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20211025 0 0.65 0.65 0.64 0.64 16114 0.64 down down correct
KURA.US Kura Oncology Inc 20211025 0 17.51 17.66 17.03 17.38 247800 17.38 down down correct
KVHI.US KVH Industries Inc 20211025 0 10.11 10.34 10.08 10.29 38900 10.29 up up correct
KVSA.US Khosla Ventures Acquisition Co 20211025 0 9.96 9.98 9.96 9.97 469800 9.97 up up correct
KVSB.US Khosla Ventures Acquisition Co. II 20211025 0 10.05 10.19 10.05 10.06 2350600 10.06 up up correct
KVSC.US Khosla Ventures Acquisition Co. III 20211025 0 9.84 9.84 9.79 9.83 8300 9.83 down down correct
KXIN.US Kaixin Auto Holdings 20211025 0 2.1 2.21 2.1 2.16 374900 2.16 up up correct
KYMR.US Kymera Therapeutics Inc 20211025 0 55.38 56.72 54.01 55.32 147500 55.32 down down correct
KZIA.US Kazia Therapeutics Limited 20211025 0 10.81 10.88 10.4 10.87 27300 10.87 up up correct
KZR.US Kezar Life Sciences Inc 20211025 0 8.76 9 8.4 8.85 446500 8.85 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20211025 0 9.82 9.85 9.79 9.79 101300 9.79 down down correct
LAAAU.US Lakeshore Acquisition I Corp. Unit 20211025 0 10.13 10.13 10.13 10.13 0 10.13
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20211025 0 0.53 0.53 0.49 0.53 16300 0.53
LABP.US Landos Biopharma Inc 20211025 0 13.9 14.05 13.69 13.87 31100 13.87 down down correct
LAKE.US Lakeland Industries Inc 20211025 0 19.95 20.6 19.95 20.54 60600 20.54 up up correct
LAMR.US Lamar Advertising Company (REIT) 20211025 0 116.09 118.0299 115.26 116.57 443701 115.0429 up up correct
LANC.US Lancaster Colony Corporation 20211025 0 173.45 175.56 172.55 174.45 73943 173.5213 up up correct
LAND.US Gladstone Land Corporation 20211025 0 23.1 23.13 22.8602 23.11 442722 23.0394 up up correct
LANDM.US Gladstone Land Corporation 20211025 0 26 26.209 26 26.209 1400 25.9976 up up correct
LANDO.US Gladstone Land Corporation 20211025 0 25.942 25.95 25.85 25.91 14200 25.6625 down down correct
LARAX.US LARAX 20211025 0 11.07 11.07 11.07 11.07 0 11.0139
LARK.US Landmark Bancorp Inc 20211025 0 27.1429 27.1429 26.9048 26.9048 1516 25.439 down down correct
LASR.US nLIGHT Inc 20211025 0 27.94 28.54 27.586 27.86 108800 27.86 down up incorrect
LAUR.US Laureate Education Inc 20211025 0 17.33 17.33 16.975 17.12 477226 9.6269 down down correct
LAWS.US Lawson Products Inc 20211025 0 51.29 52.29 51.2 52.29 5800 52.29 up down incorrect
LAZR.US Luminar Technologies Inc 20211025 0 15.72 16.48 15.7 16.18 2171100 16.18 up up correct
LAZY.US Lazydays Holdings Inc 20211025 0 22.06 22.47 21.92 22.41 97900 22.41 up up correct
LBAI.US Lakeland Bancorp Inc 20211025 0 18.23 18.41 18.11 18.39 122912 18.2582 up up correct
LBC.US Luther Burbank Corporation 20211025 0 13.5 13.5399 13.26 13.48 21481 13.3704 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20211025 0 8 8.34 7.8 8 86100 8
LBPS.US 4D pharma plc 20211025 0 7.2 7.35 7.08 7.25 6800 7.25 up up correct
LBPSW.US 4D pharma plc 20211025 0 0.7599 0.7599 0.739 0.739 2368 0.739 down down correct
LBRDA.US Liberty Broadband Corporation 20211025 0 174 174 171.17 172.55 146500 172.55 down down correct
LBRDK.US Liberty Broadband Corporation 20211025 0 175.79 175.97 173.9 175.69 484300 175.69 down down correct
LBRDP.US Liberty Broadband Corporation 20211025 0 27.82 27.94 27.79 27.94 3100 27.5145 up down incorrect
LBTYA.US Liberty Global plc 20211025 0 29.68 29.805 29.3 29.62 1689440 29.62 down down correct
LBTYB.US Liberty Global plc 20211025 0 29.68 29.68 29.68 29.68 100 29.68
LBTYK.US Liberty Global plc 20211025 0 29.83 29.98 29.51 29.74 1318500 29.74 down down correct
LCA.US Landcadia Holdings IV Inc 20211025 0 9.76 9.77 9.71 9.77 15500 9.77 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20211025 0 9.74 9.74 9.74 9.74 0 9.74
LCAAU.US L Catterton Asia Acquisition Corp 20211025 0 9.96 9.96 9.96 9.96 0 9.96
LCAHU.US Landcadia Holdings IV Inc 20211025 0 10.02 10.12 10.02 10.07 11500 10.07 up up correct
LCAP.US Lionheart Acquisition Corporation II 20211025 0 9.93 9.94 9.93 9.94 3500 9.94 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20211025 0 10.355 10.355 10.355 10.355 0 10.355
LCAPW.US Lionheart Acquisition Corporation II 20211025 0 0.69 0.69 0.661 0.6683 7960 0.6683 down down correct
LCID.US Lucid Group Inc. Common Stock 20211025 0 24.88 27.4 24.702 26.85 53941800 26.85 up down incorrect
LCNB.US LCNB Corp 20211025 0 17.5 17.5 17.3 17.38 14703 17.2055 down down correct
LCRDX.US LCRDX 20211025 0 11.08 11.08 11.08 11.08 0 11.0179
LCRUX.US LCRUX 20211025 0 11.08 11.08 11.08 11.08 0 11.0239
LCUT.US Lifetime Brands Inc 20211025 0 17.43 17.63 17.12 17.48 30900 17.4357 up down incorrect
LCY.US Landcadia Holdings III Inc 20211025 0 0.014 0.0145 0.014 0.014 2216572 0.014
LDHA.US LDH Growth Corp I 20211025 0 9.79 9.79 9.77 9.77 8900 9.77 down down correct
LDHAU.US LDH Growth Corp I 20211025 0 9.9 9.92 9.9 9.92 8800 9.92 up up correct
LDHAW.US LDH Growth Corp I 20211025 0 0.8001 0.8199 0.7706 0.8026 3450 0.8026 up up correct
LE.US Lands' End Inc 20211025 0 25.14 26.5 24.7 26.02 331400 26.02 up up correct
LECO.US Lincoln Electric Holdings Inc 20211025 0 144.07 146.29 143.41 145.61 214251 145.0314 up up correct
LEDS.US SemiLEDs Corporation 20211025 0 7.48 7.95 7.48 7.78 176600 7.78 up up correct
LEE.US Lee Enterprises Incorporated 20211025 0 21.3 21.68 21.3 21.44 21700 21.44 up up correct
LEGA.US Lead Edge Growth Opportunities Ltd 20211025 0 9.77 9.77 9.74 9.76 500 9.76 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20211025 0 9.9 9.9 9.9 9.9 2200 9.9
LEGH.US Legacy Housing Corporation 20211025 0 17.55 18.05 17.54 17.94 20200 17.94 up up correct
LEGN.US Legend Biotech Corporation 20211025 0 53.57 53.57 51.315 51.7 521500 51.7 down up incorrect
LEGOU.US Legato Merger Corp 20211025 0 14.58 14.58 14.58 14.58 0 14.58
LENDX.US Stone Ridge Alternative Lending Risk Pre 20211025 0 50.86 50.86 50.86 50.86 0 49.2442
LESL.US Leslie's Inc 20211025 0 22 22.19 21.77 21.97 1137000 21.97 down down correct
LEVL.US Level One Bancorp Inc 20211025 0 29.15 29.91 29.15 29.53 1741 29.4851 up down incorrect
LEVLP.US Level One Bancorp Inc 20211025 0 27.5 27.5 27.5 27.5 0 27.034
LEXX.US Lexaria Bioscience Corp 20211025 0 6.56 6.83 6.41 6.45 70000 6.45 down down correct
LEXXW.US Lexaria Bioscience Corp 20211025 0 2.1 2.1079 2.05 2.0802 2977 2.0802 down down correct
LFMD.US LifeMD Inc 20211025 0 4.98 5.16 4.79 5.05 437000 5.05 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20211025 0 24.21 24.22 24.2 24.2 8500 24.2 down down correct
LFST.US LifeStance Health Group Inc. Common Stock 20211025 0 11 11.46 10.67 11.05 797300 11.05 up up correct
LFTR.US Lefteris Acquisition Corp 20211025 0 9.79 9.82 9.79 9.82 8700 9.82 up down incorrect
LFTRU.US Lefteris Acquisition Corp 20211025 0 10.09 10.1 10.09 10.1 400 10.1 up up correct
LFTRW.US Lefteris Acquisition Corp 20211025 0 0.813 0.875 0.81 0.841 75700 0.841 up up correct
LFUS.US Littelfuse Inc 20211025 0 294.7 301.23 293.98 295.6 110011 295.122 up down incorrect
LFVN.US LifeVantage Corporation 20211025 0 6.79 6.89 6.75 6.76 38200 6.76 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20211025 0 9.75 9.77 9.73 9.73 18897 9.73 down up incorrect
LGACU.US Lazard Growth Acquisition Corp. I 20211025 0 9.89 9.98 9.88 9.96 28600 9.96 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20211025 0 0.849 0.878 0.848 0.87 15074 0.87 up up correct
LGHL.US Lion Group Holding Ltd 20211025 0 2.25 2.31 2.18 2.23 490900 2.23 down up incorrect
LGHLW.US Lion Financial Group Limited 20211025 0 0.19 0.19 0.145 0.17 184169 0.17 down down correct
LGIH.US LGI Homes Inc 20211025 0 145.62 148.39 144.8 145.71 124500 145.71 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20211025 0 136.2 137.38 133.91 136.95 77200 136.95 up down incorrect
LGO.US Largo Resources Ltd 20211025 0 11.95 12.55 11.84 12.55 210500 12.55 up up correct
LGVN.US Longeveron Inc 20211025 0 3.38 3.52 3.35 3.52 33686 3.52 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20211025 0 9.79 9.84 9.79 9.84 52300 9.84 up up correct
LHCG.US LHC Group Inc 20211025 0 145.61 149.02 143.29 143.74 505700 143.74 down up incorrect
LHDX.US Lucira Health Inc 20211025 0 5.84 6.1 5.75 5.86 120500 5.86 up up correct
LI.US Li Auto Inc 20211025 0 32.66 34.45 32.2701 34.25 13216020 34.25 up up correct
LIDR.US Aeye Inc 20211025 0 4.49 4.5 4.29 4.45 1800100 4.45 down down correct
LIDRW.US AEye Inc 20211025 0 0.8 1 0.8 0.94 227600 0.94 up up correct
LIFE.US aTyr Pharma Inc 20211025 0 8.42 8.69 8.4 8.62 296400 8.62 up up correct
LILA.US Liberty Latin America Ltd 20211025 0 12.37 12.37 12.15 12.21 208400 12.21 down down correct
LILAK.US Liberty Latin America Ltd 20211025 0 12.27 12.36 12.12 12.17 392000 12.17 down down correct
LILM.US Lilium NV 20211025 0 9.11 9.23 8.863 9.1 1136600 9.1 down down correct
LILMW.US Lilium Equity Warrants 20211025 0 1.8 1.97 1.76 1.841 101700 1.841 up up correct
LINC.US Lincoln Educational Services Corporation 20211025 0 6.96 7.05 6.95 7.03 21400 7.03 up down incorrect
LIND.US Lindblad Expeditions Holdings Inc 20211025 0 14.71 15.1 14.52 14.67 346500 14.67 down down correct
LINK.US Interlink Electronics Inc 20211025 0 8.07 10.1527 8.07 9.7699 134145 9.7699 up up correct
LIQT.US LiqTech International Inc 20211025 0 5.54 5.81 5.39 5.39 47500 5.39 down down correct
LITE.US Lumentum Holdings Inc 20211025 0 83.99 84.3 81.18 81.34 747600 81.34 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20211025 0 9.8 9.8 9.8 9.8 500 9.8
LITTU.US Logistics Innovation Technologies Corp. Units 20211025 0 10.22 10.22 10.22 10.22 200 10.22
LITTW.US Logistics Innovation Technologies Corp. Warrant 20211025 0 0.9101 0.9101 0.78 0.78 1440 0.78 down down correct
LIVE.US Live Ventures Incorporated 20211025 0 34.5 45.2 31.2 32.91 150700 32.91 down up incorrect
LIVN.US LivaNova PLC 20211025 0 80.88 82.07 79.825 80.62 190000 80.62 down down correct
LIVX.US LiveXLive Media Inc 20211025 0 2.8 2.94 2.76 2.8 403608 2.8
LIXT.US Lixte Biotechnology Holdings Inc 20211025 0 1.9 1.9 1.8 1.86 23200 1.86 down up incorrect
LIXTW.US Lixte Biotechnology Holdings Inc 20211025 0 0.51 0.5386 0.41 0.47 5906 0.47 down down correct
LIZI.US Lizhi Inc 20211025 0 3.27 3.36 3.21 3.36 332300 3.36 up up correct
LJAQ.US LightJump Acquisition Corporation 20211025 0 9.83 9.87 9.83 9.84 7600 9.84 up up correct
LJAQU.US LightJump Acquisition Corporation 20211025 0 10.02 10.09 10.02 10.08 6600 10.08 up up correct
LJAQW.US LightJump Acquisition Corporation 20211025 0 0.5101 0.513 0.5101 0.513 581 0.513 up down incorrect
LJPC.US La Jolla Pharmaceutical Company 20211025 0 3.83 3.83 3.72 3.76 66600 3.76 down up incorrect
LKCO.US Luokung Technology Corp 20211025 0 1.03 1.07 1.03 1.07 3153200 1.07 up up correct
LKFN.US Lakeland Financial Corporation 20211025 0 78.14 79.67 77.44 78.89 148400 78.89 up up correct
LKQ.US LKQ Corporation 20211025 0 56.47 56.8 56.11 56.59 1204649 56.3441 up up correct
LLL.US JX Luxventure Ltd 20211025 0 2.96 3.05 2.93 3.04 35700 3.04 up up correct
LLNW.US Limelight Networks Inc 20211025 0 2.8 2.83 2.75 2.8 781100 2.8
LMACA.US Liberty Media Acquisition Corporation 20211025 0 10.08 10.19 10.08 10.12 279800 10.12 up up correct
LMACU.US Liberty Media Acquisition Corporation 20211025 0 10.49 10.49 10.406 10.41 32800 10.41 down down correct
LMACW.US Liberty Media Acquisition Corporation 20211025 0 1.57 1.67 1.57 1.57 26000 1.57
LMAO.US LMF Acquisition Opportunities Inc 20211025 0 9.98 10.0678 9.9758 10.06 33145 10.06 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20211025 0 10.52 10.52 10.52 10.52 200 10.52
LMAOW.US LMF Acquisition Opportunities Inc 20211025 0 0.4603 0.61 0.4603 0.55 145080 0.55 up down incorrect
LMAT.US LeMaitre Vascular Inc 20211025 0 54.28 55.32 53.66 55.21 83145 55.0965 up down incorrect
LMB.US Limbach Holdings Inc 20211025 0 6.98 7.45 6.98 7.3 70800 7.3 up up correct
LMDX.US LumiraDx Limited Common Shares 20211025 0 8.87 9.25 8.5 9.03 287700 9.03 up up correct
LMDXW.US LumiraDx Limited Warrant 20211025 0 1.81 1.81 1.5201 1.6599 72188 1.6599 down down correct
LMFA.US LM Funding America Inc 20211025 0 6.48 6.849 6.21 6.63 2052000 6.63 up up correct
LMNL.US Liminal BioSciences Inc 20211025 0 1.85 1.85 1.78 1.81 148600 1.81 down down correct
LMNR.US Limoneira Company 20211025 0 15.75 16.25 15.63 16.15 20464 16.0713 up up correct
LMPX.US LMP Automotive Holdings Inc 20211025 0 14.26 14.84 14.12 14.62 30400 14.62 up up correct
LMRK.US Landmark Infrastructure Partners LP 20211025 0 16.42 16.43 16.38 16.4 22589 16.2009 down up incorrect
LMRKN.US Landmark Infrastructure Partners LP 20211025 0 25.47 25.5 25.42 25.42 4300 24.9827 down down correct
LMRKO.US Landmark Infrastructure Partners LP 20211025 0 25.53 25.562 25.45 25.47 7600 24.9775 down up incorrect
LMRKP.US Landmark Infrastructure Partners LP 20211025 0 25.29 25.346 25.25 25.346 3500 25.346 up up correct
LMST.US Limestone Bancorp Inc 20211025 0 18.26 18.3499 18.25 18.28 4271 18.28 up up correct
LNDC.US Landec Corporation 20211025 0 9.5 9.5 9.18 9.4 91700 9.4 down up incorrect
LNSR.US LENSAR Inc 20211025 0 7.3 7.6 7.3 7.45 5100 7.45 up up correct
LNT.US Alliant Energy Corporation 20211025 0 57.32 57.32 56.45 56.5 680100 56.0994 down down correct
LNTH.US Lantheus Holdings Inc 20211025 0 22.82 23.34 22.55 23.14 231000 23.14 up up correct
LOAN.US Manhattan Bridge Capital Inc 20211025 0 6.18 6.62 6.17 6.58 151639 6.4384 up up correct
LOB.US Live Oak Bancshares Inc 20211025 0 73.33 73.37 71.62 71.7 166132 71.7 down down correct
LOCO.US El Pollo Loco Holdings Inc 20211025 0 14.8 14.951 14.64 14.89 80300 14.89 up up correct
LOGC.US LogicBio Therapeutics Inc 20211025 0 3.88 3.99 3.75 3.82 123300 3.82 down down correct
LOGI.US Logitech International S.A 20211025 0 88.95 90.1 88.49 89.41 987500 89.41 up up correct
LOOP.US Loop Industries Inc 20211025 0 13 13.692 12.989 13.4 157700 13.4 up up correct
LOPE.US Grand Canyon Education Inc 20211025 0 91.93 91.93 90.1 90.98 169900 90.98 down down correct
LORL.US Loral Space & Communications Inc 20211025 0 49.23 51.45 48.75 51.01 96700 51.01 up up correct
LOTZ.US CarLotz Inc 20211025 0 3.65 3.77 3.63 3.75 1102400 3.75 up up correct
LOTZW.US CarLotz Inc 20211025 0 0.83 0.83 0.8038 0.8101 545 0.8101 down down correct
LOVE.US The Lovesac Company 20211025 0 78 80.25 77.91 78.75 178500 78.75 up up correct
LPCN.US Lipocine Inc 20211025 0 1.05 1.075 1.04 1.04 698400 1.04 down down correct
LPLA.US LPL Financial Holdings Inc 20211025 0 175.39 176.22 173.72 174.62 483277 174.3587 down down correct
LPRO.US Open Lending Corporation 20211025 0 33.3 33.79 32.65 32.78 936400 32.78 down down correct
LPSN.US LivePerson Inc 20211025 0 54.93 55.63 53.84 54.71 657500 54.71 down down correct
LPTH.US LightPath Technologies Inc 20211025 0 1.96 2.04 1.94 1.97 230300 1.97 up up correct
LPTX.US Leap Therapeutics Inc 20211025 0 2.91 2.96 2.83 2.9 1487000 2.9 down down correct
LQDA.US Liquidia Corporation 20211025 0 3.64 3.65 3.52 3.59 214400 3.59 down down correct
LQDT.US Liquidity Services Inc 20211025 0 20.5 21.76 20.48 21.68 165300 21.68 up up correct
LRCX.US Lam Research Corporation 20211025 0 558.05 562.01 549.4 551.97 1282555 550.7613 down down correct
LRFC.US Logan Ridge Finance Corp 20211025 0 24.95 25 24.869 24.925 15000 24.925 down down correct
LRMR.US Larimar Therapeutics Inc 20211025 0 12.65 13.01 12.431 12.86 40400 12.86 up up correct
LSBK.US Lake Shore Bancorp Inc 20211025 0 14.94 14.94 14.94 14.94 1401 14.8022
LSCC.US Lattice Semiconductor Corporation 20211025 0 69.04 69.79 68.37 68.74 658600 68.74 down down correct
LSEA.US Landsea Homes Corporation 20211025 0 9.13 9.35 8.85 9.09 20700 9.09 down down correct
LSEAW.US Landsea Homes Corporation 20211025 0 0.4 0.4 0.3 0.32 434235 0.32 down down correct
LSTR.US Landstar System Inc 20211025 0 175.08 177.21 174.33 174.36 228193 174.1121 down down correct
LSXMA.US The Liberty SiriusXM Group 20211025 0 49.06 49.285 48.86 48.93 409000 48.93 down down correct
LSXMB.US The Liberty SiriusXM Group 20211025 0 48.81 48.81 48.81 48.81 0 48.81
LSXMK.US The Liberty SiriusXM Group 20211025 0 48.92 49.215 48.78 48.96 335200 48.96 up up correct
LTAFX.US Altst Strgs Fd A 20211025 0 6.71 6.71 6.71 6.71 0 6.71
LTBR.US Lightbridge Corporation 20211025 0 7.25 7.89 7.25 7.69 92400 7.69 up up correct
LTCFX.US Alternative Strategies Fund Class C 20211025 0 6.38 6.38 6.38 6.38 0 6.374
LTCH.US Latch Inc 20211025 0 9.71 9.99 9.67 9.72 475600 9.72 up up correct
LTCHW.US Latch Inc 20211025 0 2.5 2.67 2.41 2.6 48000 2.6 up down incorrect
LTIFX.US LTIFX 20211025 0 6.76 6.76 6.76 6.76 0 6.76
LTRN.US Lantern Pharma Inc 20211025 0 10.08 10.74 10.01 10.61 50500 10.61 up down incorrect
LTRPA.US Liberty TripAdvisor Holdings Inc 20211025 0 3.25 3.365 3.215 3.32 449800 3.32 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20211025 0 28.9 28.9 28.9 28.9 0 28.9
LTRX.US Lantronix Inc 20211025 0 7.4 7.64 7.37 7.52 261900 7.52 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20211025 0 10.65 11.12 10.421 10.89 136000 10.89 up down incorrect
LULU.US Lululemon Athletica Inc 20211025 0 423.74 430 423.03 427.94 636700 427.94 up up correct
LUMO.US Lumos Pharma Inc 20211025 0 9.01 9.15 8.95 9.02 6800 9.02 up up correct
LUNA.US Luna Innovations Incorporated 20211025 0 9.47 9.58 9.29 9.32 178800 9.32 down down correct
LUNG.US Pulmonx Corporation 20211025 0 40.325 40.325 39.31 40.04 147700 40.04 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20211025 0 9.82 9.86 9.8 9.84 173200 9.84 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20211025 0 10.19 10.2 10.18 10.2 2006 10.2 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20211025 0 1.1 1.144 1.07 1.12 26500 1.12 up down incorrect
LVO.US LiveOne Inc 20211025 0 2.8 2.94 2.76 2.8 403600 2.8
LVOX.US LiveVox Holding Inc 20211025 0 6.19 6.35 6.13 6.13 35600 6.13 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20211025 0 6.97 6.97 6.97 6.97 0 6.97
LVRA.US Levere Holdings Corp 20211025 0 9.73 9.75 9.71 9.71 5700 9.71 down down correct
LVRAU.US Levere Holdings Corp 20211025 0 9.99 9.99 9.99 9.99 0 9.99
LVRAW.US Levere Holdings Corp 20211025 0 0.8294 0.8294 0.8001 0.8001 5671 0.8001 down down correct
LVTX.US Lava Therapeutics B.V 20211025 0 6.78 7.38 6.76 6.85 42796 6.85 up up correct
LWAY.US Lifeway Foods Inc 20211025 0 5.56 5.61 5.48 5.51 4900 5.51 down up incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20211025 0 9.5 9.92 9.27 9.92 341200 9.92 up up correct
LX.US LexinFintech Holdings Ltd 20211025 0 5.91 6.15 5.715 5.98 1748800 5.98 up down incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20211025 0 7.92 8.21 7.92 8.21 400 8.21 up up correct
LXRX.US Lexicon Pharmaceuticals Inc 20211025 0 5.07 5.25 5.05 5.21 605700 5.21 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20211025 0 13.83 14.5 13.67 14.45 126600 14.45 up up correct
LYFT.US Lyft Inc 20211025 0 48.34 49.14 47.76 48.12 2914400 48.12 down down correct
LYL.US Dragon Victory International Limited 20211025 0 1.51 1.64 1.5 1.57 104000 1.57 up up correct
LYRA.US Lyra Therapeutics Inc 20211025 0 7.84 8.03 7.684 7.95 34800 7.95 up up correct
LYTS.US LSI Industries Inc 20211025 0 7.91 7.91 7.76 7.85 28761 7.8009 down down correct
LZ.US LegalZoom.com Inc 20211025 0 27 27.21 26.58 26.87 821000 26.87 down down correct
MACA.US Moringa Acquisition Corp 20211025 0 9.75 9.75 9.75 9.75 1306 9.75
MACAU.US Moringa Acquisition Corp 20211025 0 10.049 10.049 10.049 10.049 0 10.049
MACK.US Merrimack Pharmaceuticals Inc 20211025 0 4.51 4.79 4.51 4.58 14400 4.58 up up correct
MACQ.US MCAP Acquisition Corp 20211025 0 9.91 9.93 9.87 9.92 481000 9.92 up up correct
MACU.US Mallard Acquisition Corp 20211025 0 9.97 9.99 9.97 9.99 61689 9.99 up down incorrect
MACUU.US Mallard Acquisition Corp 20211025 0 10.266 10.266 10.266 10.266 0 10.266
MACUW.US Mallard Acquisition Corp 20211025 0 0.335 0.335 0.311 0.3279 13488 0.3279 down down correct
MANH.US Manhattan Associates Inc 20211025 0 169.08 172.27 168.69 170.08 224700 170.08 up up correct
MANT.US ManTech International Corporation 20211025 0 83.58 85.27 82.8227 85.01 88123 84.5285 up up correct
MAPS.US WM Technology Inc 20211025 0 12.88 13 12.45 12.46 890400 12.46 down down correct
MAPSW.US WM Technology Inc 20211025 0 4.22 4.26 4 4 41932 4 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20211025 0 10.5 10.537 10.12 10.13 3053100 10.13 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20211025 0 10.47 11.381 10.47 10.77 191728 10.77 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20211025 0 1.85 1.85 0.95 1.1 4015982 1.1 down down correct
MAR.US Marriott International Inc 20211025 0 155.28 156.17 153.45 154.79 1434300 154.79 down down correct
MARA.US Marathon Digital Holdings Inc 20211025 0 51.1 55.29 51.01 54.69 14915800 54.69 up up correct
MARK.US Remark Holdings Inc 20211025 0 6.65 6.7 2.78 3.15 386168400 3.15 down down correct
MARPS.US Marine Petroleum Trust 20211025 0 5.05 5.4099 5.05 5.13 74856 5.0125 up up correct
MASI.US Masimo Corporation 20211025 0 283.35 285.66 279.37 285.47 348500 285.47 up up correct
MASS.US 908 Devices Inc 20211025 0 34.7 34.97 31.94 32.3 125800 32.3 down down correct
MAT.US Mattel Inc 20211025 0 20.53 20.61 19.9 20.1 5163000 20.1 down up incorrect
MATW.US Matthews International Corporation 20211025 0 35.28 35.51 34.88 35.43 39197 35.43 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20211025 0 18.44 19.37 18.36 19.33 292200 19.33 up up correct
MAYS.US J.W. Mays Inc 20211025 0 34.23 36 34.19 36 2400 36 up up correct
MBCN.US Middlefield Banc Corp 20211025 0 26.35 27.63 26.0646 26.24 61763 26.0248 down down correct
MBII.US Marrone Bio Innovations Inc 20211025 0 0.89 0.91 0.88 0.89 334900 0.89
MBIN.US Merchants Bancorp 20211025 0 42.91 43.61 42.85 43.24 16110 43.1531 up up correct
MBINN.US Merchants Bancorp 20211025 0 26.686 26.87 26.56 26.56 2400 26.1844 down down correct
MBINO.US Merchants Bancorp 20211025 0 25.98 26.2 25.98 26.18 10400 25.8071 up up correct
MBINP.US Merchants Bancorp 20211025 0 27.6 27.6 27.6 27.6 300 27.1758
MBIO.US Mustang Bio Inc 20211025 0 2.19 2.19 2.11 2.12 682600 2.12 down down correct
MBNKP.US Medallion Bank 20211025 0 26.49 27.45 26.49 27.45 300 26.9463 up up correct
MBOT.US Microbot Medical Inc 20211025 0 7.2 7.28 7.19 7.19 17000 7.19 down down correct
MBRX.US Moleculin Biotech Inc 20211025 0 2.75 2.75 2.69 2.71 216520 2.71 down down correct
MBTC.US Nocturne Acquisition Corporation 20211025 0 9.964 9.964 9.964 9.964 0 9.964
MBTCU.US Nocturne Acquisition Corporation 20211025 0 10.375 10.375 10.375 10.375 317 10.375
MBUU.US Malibu Boats Inc 20211025 0 69.87 70.85 69.05 70.57 56700 70.57 up up correct
MBWM.US Mercantile Bank Corporation 20211025 0 35.65 35.7 34.91 35.18 35040 34.8631 down down correct
MCAD.US Mountain Crest Acquisition Corp. II 20211025 0 9.51 9.73 8.5 9.57 171950 9.57 up up correct
MCADR.US Mountain Crest Acquisition Corp. II 20211025 0 0.84 0.85 0.7623 0.8351 167677 0.8351 down down correct
MCADU.US Mountain Crest Acquisition Corp. II 20211025 0 9.67 9.67 9.33 9.33 313 9.33 down down correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20211025 0 9.88 9.88 9.88 9.88 2700 9.88
MCAER.US Mountain Crest Acquisition Corp. III Right 20211025 0 0.56 0.56 0.5599 0.5599 496 0.5599 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20211025 0 10.251 10.251 10.251 10.251 0 10.251
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20211025 0 0.42 0.47 0.42 0.47 96991 0.47 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20211025 0 10.19 10.19 10.19 10.19 0 10.19
MCBC.US Macatawa Bank Corporation 20211025 0 8.42 8.46 8.4 8.4 54214 8.3239 down up incorrect
MCBS.US MetroCity Bankshares Inc 20211025 0 22.61 22.61 22.27 22.56 19700 22.56 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20211025 0 11.14 11.14 11.14 11.14 0 10.9737
MCFE.US McAfee Corp 20211025 0 22.76 23.04 22.53 22.57 918600 22.57 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20211025 0 26.41 26.69 26.02 26.53 140800 26.53 up up correct
MCHP.US Microchip Technology Incorporated 20211025 0 75.73 76.35 74.97 75.8 2054844 75.5878 up up correct
MCHX.US Marchex Inc 20211025 0 3.28 3.31 3.17 3.23 14200 3.23 down down correct
MCMJ.US Merida Merger Corp. I 20211025 0 9.99 10.02 9.99 10 144400 10 up up correct
MCMJW.US Merida Merger Corp. I 20211025 0 1.18 1.2 1.11 1.175 204225 1.175 down up incorrect
MCRB.US Seres Therapeutics Inc 20211025 0 6.23 6.38 6.14 6.32 828501 6.32 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20211025 0 67.22 68.25 67 68.25 56500 68.25 up up correct
MDB.US MongoDB Inc 20211025 0 506.69 525 503 518.87 695000 518.87 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20211025 0 78.41 79.97 77.65 78.62 68900 78.62 up up correct
MDGS.US Medigus Ltd 20211025 0 1.44 1.54 1.421 1.51 845900 1.51 up up correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20211025 0 0.4591 0.55 0.459 0.5499 2600 0.5499 up up correct
MDIA.US MediaCo Holding Inc 20211025 0 8.99 9.34 8.49 8.58 361900 8.58 down down correct
MDJH.US MDJM Ltd 20211025 0 4.289 4.32 4.11 4.28 24700 4.28 down down correct
MDLZ.US Mondelez International Inc 20211025 0 60.7 60.9 60.12 60.34 4979720 60.0218 down down correct
MDNA.US Medicenna Therapeutics Corp 20211025 0 2.43 2.43 2.25 2.27 185800 2.27 down down correct
MDRR.US Medalist Diversified REIT Inc 20211025 0 1.21 1.278 1.2 1.25 182819 1.25 up up correct
MDRRP.US Medalist Diversified REIT Inc 20211025 0 22.83 22.83 22.83 22.83 0 22.83
MDRX.US Allscripts Healthcare Solutions Inc 20211025 0 13.77 13.94 13.53 13.59 1000700 13.59 down down correct
MDVL.US Medavail Holdings Inc 20211025 0 2.58 2.68 2.55 2.65 104600 2.65 up up correct
MDWD.US MediWound Ltd 20211025 0 3.67 3.96 3.66 3.67 177700 3.67
MDWT.US Midwest Holding Inc 20211025 0 42 42.34 39.18 39.5 26400 39.5 down down correct
MDXG.US MiMedx Group Inc 20211025 0 7.03 7.14 6.8961 7.01 363761 7.01 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20211025 0 10.83 11.76 10.7 11.36 3901400 11.36 up down incorrect
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20211025 0 9.82 9.84 9.82 9.84 16300 9.84 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20211025 0 10.07 10.07 10.07 10.07 13402 10.07
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20211025 0 0.51 0.52 0.48 0.4874 58132 0.4874 down down correct
MEDP.US Medpace Holdings Inc 20211025 0 187.04 189.01 185.4 188.38 250200 188.38 up up correct
MEDS.US TRxADE HEALTH Inc 20211025 0 4.28 4.36 4.12 4.19 132300 4.19 down up incorrect
MEIP.US MEI Pharma Inc 20211025 0 2.85 2.87 2.77 2.77 298400 2.77 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20211025 0 13.19 13.27 13.011 13.2 51700 13.2 up up correct
MELI.US MercadoLibre Inc 20211025 0 1521.35 1561.86 1521.35 1536.51 446100 1536.51 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20211025 0 9.95 9.97 9.93 9.933 160800 9.933 down down correct
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20211025 0 10.29 10.35 10.287 10.35 27900 10.35 up up correct
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20211025 0 0.41 0.41 0.389 0.4084 67916 0.4084 down down correct
MEOH.US Methanex Corporation 20211025 0 46.4 46.63 45.49 45.54 381895 45.3955 down down correct
MERC.US Mercer International Inc 20211025 0 10.05 10.39 10.04 10.28 304545 10.2185 up up correct
MESA.US Mesa Air Group Inc 20211025 0 7.86 8.04 7.81 7.94 399400 7.94 up down incorrect
MESO.US Mesoblast Limited 20211025 0 6.27 6.39 6.25 6.3 71100 6.3 up up correct
METC.US Ramaco Resources Inc 20211025 0 14.9 15.16 14.23 14.5 396200 14.5 down down correct
METCL.US METCL 20211025 0 26.4 26.4 26.2 26.3 21800 26.3 down down correct
METX.US Meten EdtechX Education Group Ltd 20211025 0 0.4 0.44 0.35 0.38 299830000 0.38 down down correct
METXW.US Meten EdtechX Education Group Ltd 20211025 0 0.34 0.46 0.21 0.2869 787438 0.2869 down down correct
MEUSW.US 23andMe Holding Co. Warrant 20211025 0 2.79 3.1 2.56 2.955 236800 2.955 up up correct
MF.US Missfresh Limited American Depositary Shares 20211025 0 3.78 3.79 3.7 3.73 115200 3.73 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20211025 0 2.88 3.1 2.79 3.06 103500 3.06 up down incorrect
MFIN.US Medallion Financial Corp 20211025 0 8.35 8.42 8.19 8.37 43200 8.37 up up correct
MGEE.US MGE Energy Inc 20211025 0 76.03 76.49 75.03 76.19 47987 75.7977 up up correct
MGI.US MoneyGram International Inc 20211025 0 6.79 7.09 6.73 6.86 1801000 6.86 up up correct
MGIC.US Magic Software Enterprises Ltd 20211025 0 21.21 21.6 21.12 21.52 13300 21.52 up up correct
MGLN.US Magellan Health Inc 20211025 0 94.77 94.86 94.72 94.83 98800 94.83 up up correct
MGNI.US Magnite Inc 20211025 0 26.31 26.91 25.83 26.84 2076900 26.84 up up correct
MGNX.US MacroGenics Inc 20211025 0 19 19.61 18.97 19.33 303300 19.33 up up correct
MGPI.US MGP Ingredients Inc 20211025 0 65.77 67.775 65.77 67.29 39781 67.1852 up up correct
MGRC.US McGrath RentCorp 20211025 0 76.08 76.97 76 76.82 35000 76.82 up up correct
MGTA.US Magenta Therapeutics Inc 20211025 0 6.52 6.6 6.29 6.48 77200 6.48 down down correct
MGTX.US MeiraGTx Holdings plc 20211025 0 21.93 22 20.55 21.21 473300 21.21 down down correct
MGYR.US Magyar Bancorp Inc 20211025 0 11.3096 11.4 11.3096 11.4 458 11.2833 up up correct
MHLD.US Maiden Holdings Ltd 20211025 0 3.16 3.22 3.15 3.21 42100 3.21 up up correct
MICT.US MICT Inc 20211025 0 1.375 1.44 1.37 1.42 1252600 1.42 up up correct
MIDD.US The Middleby Corporation 20211025 0 175.74 177.4 174.59 176.1 263269 176.1 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20211025 0 9.5 9.95 9.45 9.5 152200 9.5
MILE.US Metromile Inc 20211025 0 3.19 3.25 3.15 3.17 1711500 3.17 down down correct
MILEW.US Metromile Inc 20211025 0 0.6409 0.7399 0.6409 0.69 25173 0.69 up up correct
MIME.US Mimecast Limited 20211025 0 69.7 71.45 69.39 70.86 689200 70.86 up up correct
MIND.US MIND Technology Inc 20211025 0 1.72 1.74 1.68 1.7 437400 1.7 down down correct
MINDP.US MIND Technology Inc 20211025 0 24.797 24.83 24.65 24.83 2400 24.83 up up correct
MINM.US Minim Inc. Common Stock 20211025 0 1.72 1.83 1.72 1.82 123100 1.82 up up correct
MIR.US WT 20211025 0 2.33 2.48 2.33 2.39 94523 2.39 up up correct
MIRM.US Mirum Pharmaceuticals Inc 20211025 0 15.03 15.78 14.99 15.69 248000 15.69 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20211025 0 9.4 9.49 9.045 9.33 35000 9.33 down down correct
MIST.US Milestone Pharmaceuticals Inc 20211025 0 5.57 5.72 5.518 5.71 12000 5.71 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20211025 0 9.81 9.81 9.81 9.81 100 9.81
MITAU.US Coliseum Acquisition Corp. Unit 20211025 0 9.89 9.89 9.89 9.89 0 9.89
MITC.US MeaTech 3D Ltd 20211025 0 7.5 7.66 7.216 7.44 56300 7.44 down down correct
MITK.US Mitek Systems Inc 20211025 0 19.28 19.9 19.16 19.86 266400 19.86 up up correct
MITO.US Stealth BioTherapeutics Corp 20211025 0 1.18 1.19 1.15 1.16 129800 1.16 down down correct
MKD.US Molecular Data Inc 20211025 0 0.345 0.354 0.33 0.343 8351100 0.343 down down correct
MKSI.US MKS Instruments Inc 20211025 0 144.87 146.54 144.35 145.53 237500 145.53 up up correct
MKTW.US MarketWise Inc. Class A Common Stock 20211025 0 7 7.35 6.97 7.2 138100 7.2 up up correct
MKTWW.US MarketWise Inc. Warrant 20211025 0 1.0998 1.21 1.0998 1.19 53381 1.19 up up correct
MKTX.US MarketAxess Holdings Inc 20211025 0 417.48 417.48 406.88 407.25 109344 406.5922 down down correct
MKTY.US Mechanical Technology Incorporated 20211025 0 11.59 11.93 11.47 11.69 153500 11.69 up down incorrect
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20211025 0 24.99 24.99 24.935 24.94 6217 24.5408 down down correct
MLAB.US Mesa Laboratories Inc 20211025 0 296.42 305.9 295 302.95 20752 302.795 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20211025 0 9.93 9.941 9.93 9.94 1800 9.94 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20211025 0 10.11 10.11 10.11 10.11 0 10.11
MLACW.US Malacca Straits Acquisition Company Limited 20211025 0 0.3731 0.3899 0.3731 0.38 3927 0.38 up up correct
MLCO.US Melco Resorts & Entertainment Limited 20211025 0 11.13 11.31 10.99 11.21 2580900 11.21 up up correct
MLHR.US Herman Miller Inc 20211025 0 39.13 39.13 38.55 38.94 398756 38.94 down down correct
MLKN.US MillerKnoll Inc 20211025 0 39.13 39.13 38.55 38.94 398756 38.766 down down correct
MLVF.US Malvern Bancorp Inc 20211025 0 16.65 16.85 16.65 16.83 1600 16.83 up down incorrect
MMAT.US Meta Materials Inc 20211025 0 4.46 4.76 4.39 4.68 5844700 4.68 up up correct
MMLP.US Martin Midstream Partners L.P 20211025 0 3.35 3.46 3.089 3.24 218413 3.2348 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20211025 0 2.47 2.55 2.38 2.46 53300 2.46 down up incorrect
MMSI.US Merit Medical Systems Inc 20211025 0 72.17 72.64 68.08 68.21 448400 68.21 down down correct
MMYT.US MakeMyTrip Limited 20211025 0 26.93 27.66 26.52 27.61 281300 27.61 up down incorrect
MNDO.US MIND C.T.I. Ltd 20211025 0 3.25 3.27 3.21 3.26 7400 3.26 up down incorrect
MNDT.US Mandiant Inc. 20211025 0 17.81 18.19 17.7 17.79 2155100 17.79 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20211025 0 380 404.01 376.408 382.69 385900 382.69 up up correct
MNKD.US MannKind Corporation 20211025 0 4.61 4.7 4.53 4.55 2144200 4.55 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20211025 0 2.44 2.47 2.37 2.41 2249100 2.41 down down correct
MNOV.US MediciNova Inc 20211025 0 3.67 3.7 3.52 3.56 57900 3.56 down down correct
MNPR.US Monopar Therapeutics Inc 20211025 0 4.79 4.8 4.589 4.59 7300 4.59 down down correct
MNRO.US Monro Inc 20211025 0 58.73 59.22 58.12 58.44 158404 58.1726 down up incorrect
MNSB.US MainStreet Bancshares Inc 20211025 0 26 26 25.44 25.67 11400 25.67 down down correct
MNSBP.US MainStreet Bancshares Inc 20211025 0 27.12 27.12 27.12 27.12 700 26.6575
MNST.US Monster Beverage Corporation 20211025 0 84.68 84.92 84.05 84.38 2343700 84.38 down up incorrect
MNTK.US Montauk Renewables Inc 20211025 0 11.37 12.13 11.06 11.89 70900 11.89 up down incorrect
MNTS.US Momentus Inc 20211025 0 11.09 11.09 10.56 10.79 308200 10.79 down down correct
MNTSW.US Momentus Inc 20211025 0 2.37 2.4 2.2 2.25 267129 2.25 down down correct
MNTV.US Momentive Global Inc 20211025 0 24.36 24.93 24.27 24.9 368700 24.9 up down incorrect
MNTX.US Manitex International Inc 20211025 0 6.3 6.31 6.05 6.19 49000 6.19 down down correct
MODV.US ModivCare Inc 20211025 0 165.53 167.26 164.17 164.93 109900 164.93 down down correct
MOFG.US MidWestOne Financial Group Inc 20211025 0 31.19 31.5 31 31.32 28065 31.0981 up up correct
MOGO.US Mogo Inc 20211025 0 5.262 5.33 5.07 5.26 708900 5.26 down up incorrect
MOHO.US ECMOHO Limited 20211025 0 0.59 0.894 0.59 0.665 31983100 0.665 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20211025 0 19.3 19.48 19.185 19.48 1900 19.48 up up correct
MOMO.US Momo Inc 20211025 0 13.27 13.49 13.205 13.41 3360600 13.41 up up correct
MON.US Monument Circle Acquisition Corp 20211025 0 9.79 9.79 9.75 9.78 31700 9.78 down down correct
MONCU.US Monument Circle Acquisition Corp 20211025 0 10.04 10.05 10.02 10.05 30800 10.05 up up correct
MONCW.US Monument Circle Acquisition Corporation 20211025 0 0.6 0.63 0.6 0.63 99422 0.63 up up correct
MOR.US MorphoSys AG 20211025 0 11.3 11.51 11.22 11.47 40300 11.47 up up correct
MORF.US Morphic Holding Inc 20211025 0 57.99 59.48 57.17 58.17 90000 58.17 up up correct
MORN.US Morningstar Inc 20211025 0 298.45 306.61 298.45 300.54 188000 300.54 up up correct
MOSY.US MoSys Inc 20211025 0 5.7 6.41 5.62 6.38 872851 6.38 up up correct
MOTN.US Motion Acquisition Corp 20211025 0 10 10 9.98 9.99 211400 9.99 down down correct
MOTNU.US Motion Acquisition Corp 20211025 0 10.71 10.72 10.71 10.71 1200 10.71
MOTNW.US Motion Acquisition Corp 20211025 0 2.3 2.386 2.3 2.3 7300 2.3
MOTS.US Motus GI Holdings Inc 20211025 0 0.601 0.613 0.6 0.606 552700 0.606 up up correct
MOVE.US Movano Inc 20211025 0 3.139 3.15 3.02 3.1 13300 3.1 down down correct
MOXC.US Moxian Inc 20211025 0 6.03 6.21 5.93 6.14 173400 6.14 up down incorrect
MPAA.US Motorcar Parts of America Inc 20211025 0 19.65 19.98 19.52 19.6 24200 19.6 down up incorrect
MPACR.US Model Performance Acquisition Corp. Right 20211025 0 0.43 0.45 0.43 0.43 30142 0.43
MPACW.US Model Performance Acquisition Corp. Warrant 20211025 0 0.4699 0.4805 0.4699 0.4805 11548 0.4805 up up correct
MPB.US Mid Penn Bancorp Inc 20211025 0 28.195 28.195 27.69 28.08 13399 27.8928 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20211025 0 882 882 846 882 145 882
MPWR.US Monolithic Power Systems Inc 20211025 0 512.63 525.93 509.225 522.81 227668 522.1805 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20211025 0 25.5 29.21 25.5 28.28 7923400 28.28 up up correct
MRAM.US Everspin Technologies Inc 20211025 0 5.97 6.552 5.95 6.485 216400 6.485 up up correct
MRBK.US Meridian Corporation 20211025 0 29.5 29.9685 29.35 29.35 12077 29.166 down up incorrect
MRCC.US Monroe Capital Corporation 20211025 0 10.24 10.2922 10.17 10.22 33908 9.9967 down down correct
MRCY.US Mercury Systems Inc 20211025 0 52.73 53.97 52.04 53.49 229200 53.49 up up correct
MREO.US Mereo BioPharma Group plc 20211025 0 2.14 2.29 2.132 2.17 2157700 2.17 up up correct
MRIN.US Marin Software Incorporated 20211025 0 6.41 6.99 6.31 6.92 716500 6.92 up up correct
MRKR.US Marker Therapeutics Inc 20211025 0 1.46 1.46 1.41 1.42 193100 1.42 down down correct
MRLN.US Marlin Business Services Corp 20211025 0 22.3 22.36 22.26 22.33 34784 22.1941 up up correct
MRM.US MEDIROM Healthcare Technologies Inc 20211025 0 7.05 7.25 6.5 6.69 110200 6.69 down down correct
MRNA.US Moderna Inc 20211025 0 327.36 350.06 323.27 349.56 9772171 349.56 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20211025 0 11.08 11.59 11.08 11.3 228000 11.3 up up correct
MRSN.US Mersana Therapeutics Inc 20211025 0 8.43 8.8 8.36 8.63 675000 8.63 up up correct
MRTN.US Marten Transport Ltd 20211025 0 16.65 16.99 16.65 16.76 252266 16.7195 up up correct
MRTX.US Mirati Therapeutics Inc 20211025 0 189.28 195.99 185.58 186.39 393600 186.39 down down correct
MRUS.US Merus N.V 20211025 0 28.35 28.68 27.57 27.99 432000 27.99 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20211025 0 42.37 43.45 41.855 42.16 850800 42.16 down down correct
MRVL.US Marvell Technology Inc 20211025 0 66.7 67.98 66.38 67.67 4999654 67.67 up up correct
MS.US PO 20211025 0 25 25.04 24.9 25.03 291870 25.03 up down incorrect
MSAC.US Medicus Sciences Acquisition Corp 20211025 0 9.71 9.71 9.69 9.71 3900 9.71
MSACW.US Medicus Sciences Acquisition Corp 20211025 0 0.6705 0.6705 0.67 0.67 810 0.67 down down correct
MSBI.US Midland States Bancorp Inc 20211025 0 25.95 26.18 25.9 26.14 62002 25.853 up up correct
MSDA.US MSD Acquisition Corp 20211025 0 9.81 9.84 9.766 9.84 16900 9.84 up up correct
MSDAU.US MSD Acquisition Corp 20211025 0 9.963 10.01 9.963 10 5800 10 up down incorrect
MSDAW.US MSD Acquisition Corp 20211025 0 1.07 1.07 1.04 1.06 4658 1.06 down down correct
MSEX.US Middlesex Water Company 20211025 0 108.8 110.68 107.47 109 87448 108.6931 up up correct
MSFDX.US Mlt Strgy Grwt A 20211025 0 11.73 11.73 11.73 11.73 0 11.5548
MSFIX.US The Multi 20211025 0 11.99 11.99 11.99 11.99 0 11.811
MSFT.US Microsoft Corporation 20211025 0 309.36 309.4 306.46 308.13 17554471 307.5673 down down correct
MSFYX.US The Multi 20211025 0 11.34 11.34 11.34 11.34 0 11.1707
MSGM.US Motorsport Games Inc 20211025 0 15.2 15.44 14.55 14.55 14700 14.55 down down correct
MSTR.US MicroStrategy Incorporated 20211025 0 736.45 755.49 733 746.02 380700 746.02 up down incorrect
MSVB.US Mid 20211025 0 15.0504 15.25 15 15.18 21889 15.1399 up up correct
MTAC.US MedTech Acquisition Corporation 20211025 0 9.95 9.95 9.9 9.93 130600 9.93 down down correct
MTACU.US MedTech Acquisition Corporation 20211025 0 10.46 10.46 10.32 10.32 900 10.32 down down correct
MTACW.US MedTech Acquisition Corporation 20211025 0 0.9 0.9 0.9 0.9 0 0.9
MTBC.US CareCloud Inc 20211025 0 7.88 8.1 7.55 7.6 81700 7.6 down down correct
MTBCP.US CareCloud Inc 20211025 0 29.91 30.0705 29.89 30.0705 7707 29.3665 up down incorrect
MTC.US Mmtec Inc 20211025 0 1.45 1.66 1.45 1.56 714300 1.56 up up correct
MTCH.US Match Group Inc 20211025 0 168.045 169.76 166.54 167.65 2997217 167.65 down up incorrect
MTCR.US Metacrine Inc 20211025 0 1.57 1.6 1.41 1.44 5654800 1.44 down down correct
MTEM.US Molecular Templates Inc 20211025 0 5.78 5.78 5.51 5.58 157900 5.58 down down correct
MTEX.US Mannatech Incorporated 20211025 0 40.25 40.25 39.08 40.1 6196 38.3339 down down correct
MTLS.US Materialise NV 20211025 0 22.19 23.3 22.08 23.26 261100 23.26 up up correct
MTP.US Midatech Pharma plc 20211025 0 1.72 1.74 1.68 1.72 60400 1.72
MTRX.US Matrix Service Company 20211025 0 10.3 10.64 10.24 10.44 66400 10.44 up up correct
MTRYU.US Monterey Bio Acquisition Corporation Unit 20211025 0 10.19 10.2 10.19 10.2 12000 10.2 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20211025 0 66.79 67.91 66.13 67.64 170600 67.64 up down incorrect
MTTR.US Matterport Inc 20211025 0 19.39 19.59 18.61 19.47 1282700 19.47 up up correct
MTTRW.US Matterport Inc 20211025 0 8.01 8.16 7.77 8.15 21900 8.15 up up correct
MU.US Micron Technology Inc 20211025 0 69.62 71.12 68.54 68.76 23341333 68.6868 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20211025 0 9.94 9.97 9.93 9.95 112100 9.95 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20211025 0 10.19 10.19 10.19 10.19 0 10.19
MUDSW.US Mudrick Capital Acquisition Corporation II 20211025 0 0.81 0.81 0.75 0.7999 84519 0.7999 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20211025 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20211025 0 7.14 7.66 7.14 7.42 120000 7.42 up up correct
MVBF.US MVB Financial Corp 20211025 0 43.06 43.74 42.24 43.74 37293 43.5823 up up correct
MVIS.US MicroVision Inc 20211025 0 8.77 9.09 8.73 8.86 3687500 8.86 up down incorrect
MVST.US Microvast Holdings Inc 20211025 0 7.85 8.28 7.85 8.11 1348200 8.11 up down incorrect
MVSTW.US Microvast Holdings Inc 20211025 0 1.77 1.9799 1.77 1.9201 137891 1.9201 up up correct
MXCT.US MaxCyte Inc. 20211025 0 10.5 10.59 9.96 10.27 425500 10.27 down down correct
MYFW.US First Western Financial Inc 20211025 0 29.2 29.31 28.51 28.99 8400 28.99 down down correct
MYGN.US Myriad Genetics Inc 20211025 0 32.44 32.68 32.19 32.48 285900 32.48 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20211025 0 8.77 9.09 8.695 8.93 112100 8.93 up up correct
MYPS.US Playstudios Inc 20211025 0 4.49 4.52 4.36 4.51 98100 4.51 up up correct
MYPSW.US MYPSW 20211025 0 0.771 0.7802 0.7501 0.7801 6303 0.7801 up up correct
MYRG.US MYR Group Inc 20211025 0 109.78 111.25 109.19 110.75 91000 110.75 up up correct
MYSZ.US My Size Inc 20211025 0 1.16 1.2 1.095 1.16 384600 1.16
NAAC.US North Atlantic Acquisition Corporation 20211025 0 9.79 9.79 9.74 9.74 8500 9.74 down down correct
NAACU.US North Atlantic Acquisition Corporation 20211025 0 9.96 9.96 9.96 9.96 250100 9.96
NAACW.US North Atlantic Acquisition Corporation 20211025 0 0.7 0.71 0.7 0.71 107632 0.71 up up correct
NAII.US Natural Alternatives International Inc 20211025 0 13.5 13.66 13.02 13.02 11700 13.02 down down correct
NAKD.US Naked Brand Group Limited 20211025 0 0.6069 0.615 0.5895 0.6048 1884225 9.072 down down correct
NAOV.US NanoVibronix Inc 20211025 0 1.5 1.65 1.47 1.54 2209800 1.54 up up correct
NARI.US Inari Medical Inc 20211025 0 88.69 90.27 86.43 87.04 373400 87.04 down down correct
NATH.US Nathan's Famous Inc 20211025 0 61.5 62.5 61.5 62.5 1971 62.1561 up up correct
NATI.US National Instruments Corporation 20211025 0 40.48 41.26 40.29 40.73 530509 40.4806 up up correct
NATR.US Nature's Sunshine Products Inc 20211025 0 16.02 16.19 15.7 16.02 86200 16.02
NAUT.US Nautilus Biotechnology Inc 20211025 0 5.18 5.44 5.08 5.31 449600 5.31 up up correct
NAVI.US Navient Corporation 20211025 0 20.03 20.28 19.86 19.87 997499 19.708 down up incorrect
NBEV.US NewAge Inc 20211025 0 1.52 1.54 1.51 1.54 607000 1.54 up up correct
NBIX.US Neurocrine Biosciences Inc 20211025 0 103.14 104.23 102.33 102.55 656900 102.55 down down correct
NBN.US Northeast Bank 20211025 0 35.2 35.65 34.3869 35.06 6723 35.0497 down down correct
NBRV.US Nabriva Therapeutics plc 20211025 0 1.082 1.14 1.07 1.12 592700 1.12 up up correct
NBSE.US NeuBase Therapeutics Inc 20211025 0 4.08 4.08 3.91 3.93 104254 3.93 down down correct
NBST.US Newbury Street Acquisition Corporation 20211025 0 9.71 9.71 9.71 9.71 300 9.71
NBSTU.US Newbury Street Acquisition Corporation 20211025 0 9.96 9.96 9.96 9.96 0 9.96
NBSTW.US Newbury Street Acquisition Corporation 20211025 0 0.52 0.52 0.52 0.52 208 0.52
NBTB.US NBT Bancorp Inc 20211025 0 37.61 37.65 37.21 37.55 74680 37.2611 down down correct
NBTX.US Nanobiotix S.A 20211025 0 12.72 12.72 12.43 12.6 2800 12.6 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20211025 0 10.09 10.1 10.04 10.1 53983 10.1 up up correct
NCBS.US Nicolet Bankshares Inc 20211025 0 72.05 72.05 70.95 71.13 27800 71.13 down down correct
NCMI.US National CineMedia Inc 20211025 0 3.26 3.34 3.21 3.3 320924 3.2527 up up correct
NCNA.US NuCana plc 20211025 0 2.487 2.49 2.32 2.39 451600 2.39 down down correct
NCNO.US nCino Inc 20211025 0 69.44 70.61 69.03 69.99 229600 69.99 up up correct
NCSM.US NCS Multistage Holdings Inc 20211025 0 30 30.5 30 30.5 2000 30.5 up up correct
NCTY.US The9 Limited 20211025 0 10.88 11.9 10.55 11.5 868300 11.5 up down incorrect
NDAC.US NightDragon Acquisition Corp 20211025 0 9.75 9.78 9.75 9.75 17600 9.75
NDACU.US NightDragon Acquisition Corp 20211025 0 9.93 9.99 9.93 9.98 21300 9.98 up down incorrect
NDACW.US NightDragon Acquisition Corp 20211025 0 0.93 1.015 0.885 0.95 40025 0.95 up up correct
NDAQ.US Nasdaq Inc 20211025 0 201.44 201.77 197.89 201.5 640418 200.9533 up up correct
NDLS.US Noodles & Company 20211025 0 13.03 13.26 13.01 13.03 290769 13.03
NDRA.US ENDRA Life Sciences Inc 20211025 0 1.65 1.661 1.55 1.6 300200 1.6 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20211025 0 0.3819 0.382 0.3819 0.382 300 0.382 up up correct
NDSN.US Nordson Corporation 20211025 0 254.65 257.83 245.1942 256.13 156038 255.6042 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20211025 0 10.9 10.97 10.775 10.87 41690 10.87 down down correct
NEE.US PQ 20211025 0 53.695 53.99 53.6501 53.83 9873 53.83 up up correct
NEGG.US Newegg Commerce Inc 20211025 0 13.42 13.66 13.13 13.58 211500 13.58 up up correct
NEO.US NeoGenomics Inc 20211025 0 44.64 45.46 44.41 45.37 376300 45.37 up up correct
NEOG.US Neogen Corporation 20211025 0 41.17 41.81 40.82 41.66 299200 41.66 up up correct
NEON.US Neonode Inc 20211025 0 8.4 8.77 8.22 8.29 54000 8.29 down down correct
NEPH.US Nephros Inc 20211025 0 7.43 7.43 7.37 7.37 3900 7.37 down down correct
NEPT.US Neptune Wellness Solutions Inc 20211025 0 0.51 0.59 0.51 0.59 4583400 0.59 up up correct
NERV.US Minerva Neurosciences Inc 20211025 0 1.27 1.325 1.25 1.32 406000 1.32 up up correct
NESR.US National Energy Services Reunited Corp 20211025 0 12.5 12.82 12.5 12.61 231600 12.61 up up correct
NESRW.US NESRW 20211025 0 2.2 2.2012 2.2 2.2 554 2.2
NETE.US Net Element Inc 20211025 0 7.14 7.66 7.14 7.42 120000 7.42 up up correct
NEWT.US Newtek Business Services Corp 20211025 0 30 30.1 29.45 29.74 258522 28.6963 down down correct
NEXI.US NexImmune Inc 20211025 0 12.88 12.88 12.5 12.75 16300 12.75 down down correct
NEXT.US NextDecade Corporation 20211025 0 3.37 4.026 3.37 3.76 1776700 3.76 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20211025 0 17.53 17.56 17.25 17.49 160764 17.366 down down correct
NFE.US New Fortress Energy Inc 20211025 0 31.95 32.42 30.78 31.66 820542 31.5316 down down correct
NFLX.US Netflix Inc 20211025 0 663.74 675.88 657.07 671.66 3833500 671.66 up down incorrect
NFYS.US UN 20211025 0 9.8474 9.85 9.84 9.85 40105 9.85 up up correct
NGCA.US NextGen Acquisition Corp. II 20211025 0 9.91 9.96 9.91 9.93 234400 9.93 up up correct
NGCAU.US NextGen Acquisition Corp. II 20211025 0 10.25 10.25 10.25 10.25 300 10.25
NGCAW.US NextGen Acquisition Corp. II 20211025 0 1.6 1.67 1.51 1.55 138081 1.55 down down correct
NGM.US NGM Biopharmaceuticals Inc 20211025 0 19.32 19.54 18.98 19.1 140800 19.1 down down correct
NGMS.US NeoGames S.A 20211025 0 37.6 38.3 36.775 37.62 60500 37.62 up up correct
NH.US NantHealth Inc 20211025 0 1.79 1.91 1.78 1.85 217100 1.85 up up correct
NHTC.US Natural Health Trends Corp 20211025 0 7.2 7.3807 7.2 7.3 18885 7.1227 up up correct
NICE.US NICE Ltd 20211025 0 284.76 284.76 282.01 283.57 68700 283.57 down down correct
NICHX.US NICHX 20211025 0 27.92 27.92 27.92 27.92 0 27.92
NICK.US Nicholas Financial Inc 20211025 0 11.75 11.86 11.75 11.7678 8485 11.7678 up up correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20211025 0 11.6 11.95 11.46 11.62 93800 11.62 up down incorrect
NIU.US Niu Technologies 20211025 0 24.36 25.35 24.2 25.08 415000 25.08 up down incorrect
NK.US NantKwest Inc 20211025 0 37.66 37.9 37.08 37.86 70617 37.86 up up correct
NKLA.US Nikola Corporation 20211025 0 10.66 11.14 10.58 10.98 7243600 10.98 up up correct
NKSH.US National Bankshares Inc 20211025 0 36.3845 36.81 36.025 36.81 3163 36.1092 up up correct
NKTR.US Nektar Therapeutics 20211025 0 16.35 16.55 16.1 16.12 562500 16.12 down up incorrect
NKTX.US Nkarta Inc 20211025 0 17.14 18.19 16.1 17.29 445300 17.29 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20211025 0 10.1 10.145 10.05 10.05 30600 10.05 down down correct
NLITU.US Northern Lights Acquisition Corp. Units 20211025 0 10.12 10.12 10.12 10.12 0 10.12
NLITW.US Northern Lights Acquisition Corp. Warrants 20211025 0 0.5 0.5 0.4988 0.4988 340 0.4988 down down correct
NLOK.US NortonLifeLock Inc 20211025 0 26.66 26.86 26.5 26.67 2325715 26.5355 up up correct
NLSP.US NLS Pharmaceutics AG 20211025 0 2.28 2.34 2.215 2.26 47615 2.26 down up incorrect
NLSPW.US NLS Pharmaceutics AG 20211025 0 0.763 0.763 0.763 0.763 200 0.763
NLTX.US Neoleukin Therapeutics Inc 20211025 0 6.88 7 6.75 6.81 66000 6.81 down down correct
NMFC.US New Mountain Finance Corporation 20211025 0 14.07 14.1 13.88 13.93 378692 13.6229 down down correct
NMIH.US NMI Holdings Inc 20211025 0 24.78 24.8 24.45 24.75 267900 24.75 down up incorrect
NMMC.US North Mountain Merger Corp 20211025 0 9.79 9.82 9.77 9.82 4700 9.82 up up correct
NMMCU.US North Mountain Merger Corp 20211025 0 10.15 10.15 10.15 10.15 0 10.15
NMMCW.US North Mountain Merger Corp 20211025 0 0.76 0.8624 0.75 0.75 580 0.75 down down correct
NMRD.US Nemaura Medical Inc 20211025 0 5.88 5.91 5.72 5.82 63800 5.82 down down correct
NMRK.US Newmark Group Inc 20211025 0 15.27 15.3 15.02 15.04 1112791 15.031 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20211025 0 2.9 2.936 2.84 2.85 99400 2.85 down down correct
NMTR.US 9 Meters Biopharma Inc 20211025 0 1.34 1.35 1.3 1.32 1882000 1.32 down down correct
NNAVW.US NextNav Inc. Warrant 20211025 0 1.55 1.75 1.51 1.74 297983 1.74 up up correct
NNBR.US NN Inc 20211025 0 5.02 5.02 4.71 4.93 383900 4.93 down down correct
NNDM.US Nano Dimension Ltd 20211025 0 5.53 5.83 5.5 5.78 7216300 5.78 up down incorrect
NNOX.US Nano 20211025 0 22.74 23.54 22.5 23.09 434200 23.09 up down incorrect
NOAC.US Natural Order Acquisition Corp 20211025 0 9.78 9.81 9.78 9.81 19600 9.81 up up correct
NOACU.US Natural Order Acquisition Corp 20211025 0 10.15 10.305 10.15 10.305 1000 10.305 up down incorrect
NOACW.US Natural Order Acquisition Corp 20211025 0 0.51 0.5498 0.495 0.5478 6939 0.5478 up down incorrect
NODK.US NI Holdings Inc 20211025 0 19.67 20.075 19.6 19.89 6700 19.89 up up correct
NOTV.US Inotiv Inc 20211025 0 33.93 37.76 33.77 37.66 212000 37.66 up up correct
NOVN.US Novan Inc 20211025 0 7.2 7.294 6.9 7.13 434000 7.13 down down correct
NOVT.US Novanta Inc 20211025 0 168.6 168.67 165.95 166.38 99300 166.38 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20211025 0 9.95 9.96 9.9 9.9 13100 9.9 down down correct
NOVVR.US Nova Vision Acquisition Corp. Rights 20211025 0 0.35 0.35 0.35 0.35 28200 0.35
NOVVU.US Nova Vision Acquisition Corp. Unit 20211025 0 10.45 10.5 10.45 10.47 13800 10.47 up up correct
NOVVW.US Nova Vision Acquisition Corp. Warrant 20211025 0 0.389 0.51 0.2775 0.308 14516 0.308 down down correct
NPCE.US NeuroPace Inc 20211025 0 15.68 15.79 15.02 15.49 33400 15.49 down down correct
NRAC.US Noble Rock Acquisition Corporation 20211025 0 9.72 9.72 9.72 9.72 1000 9.72
NRACU.US Noble Rock Acquisition Corporation 20211025 0 9.868 9.91 9.868 9.87 16600 9.87 up up correct
NRACW.US Noble Rock Acquisition Corporation 20211025 0 0.6699 0.7 0.6032 0.6999 77069 0.6999 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20211025 0 1.85 1.89 1.83 1.87 375400 1.87 up up correct
NRC.US National Research Corporation 20211025 0 43.37 43.8 43 43.57 9719 43.4468 up up correct
NRIM.US Northrim BanCorp Inc 20211025 0 44.59 45.45 44.46 45.01 12374 44.6118 up up correct
NRIX.US Nurix Therapeutics Inc 20211025 0 27.9 28.54 27.51 28.22 476600 28.22 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20211025 0 19.75 19.75 19.75 19.75 0 19.512
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20211025 0 19.97 19.97 19.97 19.97 0 19.7569
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20211025 0 19.96 19.96 19.96 19.96 0 19.714
NRXP.US NRx Pharmaceuticals Inc 20211025 0 9.4 10.03 9.15 9.65 854800 9.65 up up correct
NRXPW.US NRx Pharmaceuticals Inc 20211025 0 4 4.15 3.63 4.15 23155 4.15 up up correct
NRZ.US PD 20211025 0 25.34 25.44 25.27 25.297 163760 25.297 down down correct
NSIT.US Insight Enterprises Inc 20211025 0 94.33 96.38 93.91 95.31 100800 95.31 up up correct
NSPR.US InspireMD Inc 20211025 0 4 4.06 3.9 4.05 65700 4.05 up down incorrect
NSPRZ.US InspireMD Inc. Series B Warrants 20211025 0 0.1188 0.12 0.109 0.1104 53520 0.1104 down down correct
NSSC.US Napco Security Technologies Inc 20211025 0 45.46 47.22 45.46 46.43 58500 46.43 up down incorrect
NSTG.US NanoString Technologies Inc 20211025 0 47.18 47.33 45.53 46.52 399500 46.52 down down correct
NSYS.US Nortech Systems Incorporated 20211025 0 11 11 9.6 9.72 25700 9.72 down down correct
NTAP.US NetApp Inc 20211025 0 93.22 94.02 92.31 93.1 930800 93.1 down up incorrect
NTCT.US NetScout Systems Inc 20211025 0 27.01 27.01 26.63 26.78 306000 26.78 down down correct
NTES.US NetEase Inc 20211025 0 103.69 104.65 102.215 102.48 2060875 102.2706 down down correct
NTGR.US NETGEAR Inc 20211025 0 32.25 32.48 31.46 31.54 340800 31.54 down down correct
NTIC.US Northern Technologies International Corporation 20211025 0 16.06 16.39 15.9 15.9 10660 15.8287 down up incorrect
NTLA.US Intellia Therapeutics Inc 20211025 0 131.71 136.5 130.611 133.55 690100 133.55 up up correct
NTNX.US Nutanix Inc 20211025 0 35.89 36.05 35.35 35.36 1197500 35.36 down down correct
NTRA.US Natera Inc 20211025 0 114.43 116.11 113.53 116 360600 116 up up correct
NTRB.US Nutriband Inc. Common Stock 20211025 0 4.99 5.78 4.91 5.59 293600 5.59 up up correct
NTRBW.US Nutriband Inc. Warrant 20211025 0 1.6 1.91 1.49 1.49 7767 1.49 down down correct
NTRS.US Northern Trust Corporation 20211025 0 125.43 126.21 123.06 123.39 620204 122.6649 down down correct
NTRSO.US Northern Trust Corporation 20211025 0 27.29 27.45 27.29 27.45 6400 27.1459 up up correct
NTUS.US Natus Medical Incorporated 20211025 0 24.5 24.93 24.36 24.78 79400 24.78 up up correct
NTWK.US NetSol Technologies Inc 20211025 0 4.65 4.66 4.57 4.57 5800 4.57 down down correct
NUAN.US Nuance Communications Inc 20211025 0 55.16 55.18 54.97 55.04 3259500 55.04 down down correct
NURO.US NeuroMetrix Inc 20211025 0 7.11 8.15 6.86 7.61 694900 7.61 up down incorrect
NUVA.US NuVasive Inc 20211025 0 57.23 57.48 56.34 56.8 447700 56.8 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20211025 0 19.83 21.14 19.51 21.1 36500 21.1 up up correct
NUWE.US Nuwellis Inc 20211025 0 1.95 2.04 1.93 2.03 123000 2.03 up up correct
NUZE.US NuZee Inc 20211025 0 1.96 1.98 1.93 1.97 7700 1.97 up up correct
NVAX.US Novavax Inc 20211025 0 133.32 135.99 130.8 135.35 3068700 135.35 up up correct
NVCN.US Neovasc Inc 20211025 0 0.75 0.8 0.75 0.78 633400 0.78 up up correct
NVCR.US NovoCure Limited 20211025 0 121.07 121.275 117.86 119.29 399600 119.29 down down correct
NVDA.US NVIDIA Corporation 20211025 0 229.73 233.5499 227.7 231.66 23023483 231.6316 up down incorrect
NVEC.US NVE Corporation 20211025 0 68.4 69.23 68 69.07 14800 68.0678 up up correct
NVEE.US NV5 Global Inc 20211025 0 102.98 105.27 102.57 104.64 44800 104.64 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20211025 0 128.5 130.23 127.69 128.7 66200 128.7 up up correct
NVFY.US Nova LifeStyle Inc 20211025 0 2.25 2.3 2.15 2.26 146400 2.26 up up correct
NVIV.US InVivo Therapeutics Holdings Corp 20211025 0 0.6 0.62 0.6 0.62 427300 0.62 up up correct
NVMI.US Nova Measuring Instruments Ltd 20211025 0 103.73 105 103.73 103.82 108300 103.82 up up correct
NVNO.US enVVeno Medical Corp 20211025 0 10 10.068 9.88 9.88 54100 9.88 down down correct
NVNOW.US enVVeno Medical Corporation 20211025 0 0.43 0.43 0.42 0.42 2300 0.42 down up incorrect
NVOS.US Novo Integrated Sciences Inc 20211025 0 1.8 1.81 1.76 1.77 29200 1.77 down down correct
NVSA.US New Vista Acquisition Corp 20211025 0 9.82 9.86 9.76 9.825 167000 9.825 up down incorrect
NVSAU.US New Vista Acquisition Corp 20211025 0 10.03 10.139 10.03 10.1 5600 10.1 up up correct
NVSAW.US New Vista Acquisition Corp 20211025 0 0.851 0.9 0.83 0.8697 440999 0.8697 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20211025 0 12.52 12.67 12.2 12.23 593600 12.23 down down correct
NVTSW.US Navitas Semiconductor Corporation Warrants 20211025 0 2.35 2.51 2.28 2.28 135700 2.28 down down correct
NVVE.US Nuvve Holding Corp 20211025 0 11.7 11.96 11.52 11.83 95800 11.83 up up correct
NVVEW.US Nuvve Holding Corp 20211025 0 1.65 1.685 1.63 1.65 17634 1.65
NWBI.US Northwest Bancshares Inc 20211025 0 14.19 14.31 14.07 14.31 826352 14.1101 up down incorrect
NWE.US NorthWestern Corporation 20211025 0 56.95 57.81 56.7 57.14 284976 56.5062 up up correct
NWFL.US Norwood Financial Corp 20211025 0 25.8 25.8 25.38 25.43 8455 25.43 down down correct
NWL.US Newell Brands Inc 20211025 0 22.67 22.74 22.38 22.47 2412777 22.2399 down up incorrect
NWLI.US National Western Life Group Inc 20211025 0 220.3209 225.29 220.14 223.5 7370 223.1355 up up correct
NWPX.US Northwest Pipe Company 20211025 0 23.36 23.48 23.12 23.29 47700 23.29 down up incorrect
NWS.US News Corporation 20211025 0 24.46 24.63 24.29 24.45 584064 24.45 down down correct
NWSA.US News Corporation 20211025 0 24.17 24.41 24.05 24.16 1669975 24.16 down down correct
NXGN.US NextGen Healthcare Inc 20211025 0 14.69 14.92 14.55 14.74 968300 14.74 up up correct
NXPI.US NXP Semiconductors N.V 20211025 0 200.66 202.13 199.775 200.29 1390539 199.782 down up incorrect
NXST.US Nexstar Media Group Inc 20211025 0 152.05 153.9 150.76 151.77 202077 151.1437 down down correct
NXTC.US NextCure Inc 20211025 0 8.25 8.25 7.88 7.98 195700 7.98 down down correct
NXTD.US Nxt 20211025 0 2.675 2.84 2.61 2.66 1401400 2.66 down down correct
NXTP.US Nextplay Technologies Inc 20211025 0 2.105 2.25 2.02 2.11 2597200 2.11 up up correct
NYMT.US New York Mortgage Trust Inc 20211025 0 4.46 4.49 4.44 4.48 2233291 4.3639 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20211025 0 25 25.008 24.88 24.88 13500 24.4486 down down correct
NYMTM.US New York Mortgage Trust Inc 20211025 0 25.51 25.615 25.51 25.575 3352 25.088 up up correct
NYMTN.US New York Mortgage Trust Inc 20211025 0 25.83 25.9467 25.6827 25.89 4138 25.39 up up correct
NYMTP.US New York Mortgage Trust Inc 20211025 0 25.3 25.33 25.29 25.29 3800 25.29 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20211025 0 1.89 1.98 1.86 1.9 76000 1.9 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20211025 0 23.64 24 23.64 23.65 1500 23.65 up up correct
OAS.US Oasis Petroleum Inc 20211025 0 112.41 115.08 111.77 114.41 389800 114.41 up up correct
OB.US Outbrain Inc 20211025 0 16.48 17.08 16.232 17.03 56600 17.03 up down incorrect
OBAS.US Optibase Ltd 20211025 0 10.65 11.5 9.93 10 7400 10 down down correct
OBCI.US Ocean Bio 20211025 0 11.32 11.32 10.761 11.05 7425 11.0149 down down correct
OBLG.US Oblong Inc 20211025 0 1.88 1.98 1.85 1.86 54800 1.86 down down correct
OBNK.US Origin Bancorp Inc 20211025 0 44.91 44.91 44.2 44.72 39968 44.5926 down down correct
OBSV.US ObsEva SA 20211025 0 2.65 2.69 2.59 2.61 642300 2.61 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20211025 0 35 41 35 37.51 5700 37.296 up up correct
OCAX.US OCA Acquisition Corp 20211025 0 9.9 9.92 9.9 9.92 11900 9.92 up up correct
OCAXU.US OCA Acquisition Corp 20211025 0 10.12 10.12 10.12 10.12 1000 10.12
OCAXW.US OCA Acquisition Corp 20211025 0 0.5601 0.5726 0.54 0.55 23591 0.55 down down correct
OCC.US Optical Cable Corporation 20211025 0 4.02 4.14 4.01 4.09 7700 4.09 up up correct
OCCI.US OFS Credit Company Inc 20211025 0 13.65 13.6897 13.485 13.54 52387 12.9737 down down correct
OCCIO.US OFS Credit Company Inc 20211025 0 25.25 25.4 25.25 25.35 10700 25.0955 up up correct
OCCIP.US OFS Credit Company Inc 20211025 0 25.3084 25.3084 25.3084 25.3084 340 25.1644
OCDX.US Ortho Clinical Diagnostics Holdings plc 20211025 0 19.59 19.66 19.05 19.06 428500 19.06 down down correct
OCFC.US OceanFirst Financial Corp 20211025 0 22.045 22.42 22 22.39 144494 22.2158 up up correct
OCFCP.US OceanFirst Financial Corp 20211025 0 28.275 28.275 28.275 28.275 0 27.8351
OCG.US Oriental Culture Holding LTD 20211025 0 3.97 4.2 3.9 4 187500 4 up down incorrect
OCGN.US Ocugen Inc 20211025 0 8.262 9.38 8.2 9.34 37897500 9.34 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20211025 0 7.49 7.4973 7.4 7.42 958522 7.2669 down up incorrect
OCUL.US Ocular Therapeutix Inc 20211025 0 7.02 7.4 6.69 7.38 3222700 7.38 up up correct
OCUP.US Ocuphire Pharma Inc 20211025 0 4.2 4.225 4.09 4.11 79753 4.11 down down correct
OCX.US OncoCyte Corporation 20211025 0 3.4 3.44 3.345 3.4 181000 3.4
ODFL.US Old Dominion Freight Line Inc 20211025 0 322.51 328.18 321.8977 324.7 542879 324.5182 up up correct
ODP.US The ODP Corporation 20211025 0 44.31 45.97 43.12 45.4 285832 45.4 up down incorrect
ODT.US Odonate Therapeutics Inc 20211025 0 3.08 3.15 3.05 3.13 132200 3.13 up up correct
OEG.US Orbital Energy Group Inc 20211025 0 2.68 2.77 2.66 2.69 1686700 2.69 up up correct
OEPW.US One Equity Partners Open Water I Corp 20211025 0 9.74 9.77 9.74 9.77 900 9.77 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20211025 0 9.9 9.9 9.9 9.9 0 9.9
OEPWW.US One Equity Partners Open Water I Corp 20211025 0 0.5792 0.5947 0.54 0.5699 6849 0.5699 down down correct
OESX.US Orion Energy Systems Inc 20211025 0 3.99 4.1 3.96 4.06 58800 4.06 up up correct
OFED.US Oconee Federal Financial Corp 20211025 0 24.66 24.66 24.66 24.66 30 24.5575
OFIX.US Orthofix Medical Inc 20211025 0 36.1 36.27 35.3 35.67 53500 35.67 down down correct
OFLX.US Omega Flex Inc 20211025 0 142.5 145.8 140.57 145.8 9000 145.432 up down incorrect
OFS.US OFS Capital Corporation 20211025 0 11.09 11.15 11 11.1 43163 10.8477 up down incorrect
OFSSG.US OFS Capital Corporation 20211025 0 24.98 25.02 24.96 25 3600 25 up up correct
OFSSI.US OFSSI 20211025 0 25.04 25.04 25.01 25.02 16800 25.02 down down correct
OGI.US OrganiGram Holdings Inc 20211025 0 2.32 2.37 2.29 2.32 6290900 2.32
OHPA.US Orion Acquisition Corp 20211025 0 9.725 9.75 9.725 9.75 2300 9.75 up up correct
OHPAU.US Orion Acquisition Corp 20211025 0 9.925 9.925 9.925 9.925 0 9.925
OHPAW.US Orion Acquisition Corp 20211025 0 0.6 0.64 0.6 0.6101 6257 0.6101 up down incorrect
OIIM.US O2Micro International Limited 20211025 0 5.98 6.12 5.95 6.05 56800 6.05 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20211025 0 6.5101 6.5101 6.5101 6.5101 0 6.5101
OKTA.US Okta Inc 20211025 0 260 265.07 258.52 261.05 818600 261.05 up up correct
OLB.US The OLB Group Inc 20211025 0 4.29 4.65 4.29 4.445 352100 4.445 up down incorrect
OLED.US Universal Display Corporation 20211025 0 173.1 175.2 171.156 173.5 224146 173.277 up down incorrect
OLK.US Olink Holding AB (publ) 20211025 0 30.23 30.32 28.8 29.45 58100 29.45 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20211025 0 67.28 68.1 66.95 67.51 604700 67.51 up up correct
OLMA.US Olema Pharmaceuticals Inc 20211025 0 27.75 28.22 27.13 28 345700 28 up up correct
OLPX.US OLAPLEX HOLDINGS INC. 20211025 0 29.46 29.78 28.05 28.21 1666500 28.21 down down correct
OM.US Outset Medical Inc 20211025 0 50.99 52.73 50.96 51.99 362500 51.99 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20211025 0 49.69 49.8 49.36 49.67 42061 47.7882 down down correct
OMCL.US Omnicell Inc 20211025 0 166.95 169 165.86 168.51 213800 168.51 up up correct
OMEG.US Omega Alpha SPAC 20211025 0 9.77 9.77 9.77 9.77 900 9.77
OMER.US Omeros Corporation 20211025 0 6.54 6.65 6.3 6.32 1219200 6.32 down down correct
OMEX.US Odyssey Marine Exploration Inc 20211025 0 6.17 6.17 5.83 6.08 17300 6.08 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20211025 0 22.12 23.644 22.12 23.34 107400 23.34 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20211025 0 13.59 14.15 13.59 13.96 62600 13.96 up up correct
OMP.US Oasis Midstream Partners LP 20211025 0 24.62 24.75 24.09 24.26 172243 23.7253 down down correct
OMQS.US OMNIQ Corp. Common Stock 20211025 0 9.88 9.88 9.53 9.65 18100 9.65 down down correct
ON.US ON Semiconductor Corporation 20211025 0 46.24 46.61 45.91 46.22 1930100 46.22 down down correct
ONB.US Old National Bancorp 20211025 0 17.83 18.08 17.72 18.07 1079950 17.9292 up up correct
ONCR.US Oncorus Inc 20211025 0 10.27 10.42 9.773 10.35 48000 10.35 up up correct
ONCS.US OncoSec Medical Incorporated 20211025 0 1.7 1.77 1.66 1.75 197400 1.75 up up correct
ONCT.US Oncternal Therapeutics Inc 20211025 0 3.69 3.73 3.61 3.65 276900 3.65 down down correct
ONCY.US Oncolytics Biotech Inc 20211025 0 2.24 2.29 2.17 2.17 217800 2.17 down down correct
ONDS.US Ondas Holdings Inc 20211025 0 8.42 8.77 8.16 8.46 527600 8.46 up up correct
ONEM.US 1Life Healthcare Inc 20211025 0 22 22.31 21.5 22.19 712400 22.19 up up correct
ONEW.US OneWater Marine Inc 20211025 0 43.07 45.3 43.07 45.06 111700 45.06 up up correct
ONTX.US Onconova Therapeutics Inc 20211025 0 3.44 3.47 3.36 3.45 540400 3.45 up up correct
ONVO.US Organovo Holdings Inc 20211025 0 6.1 6.2 6.06 6.15 41200 6.15 up up correct
OPBK.US OP Bancorp 20211025 0 10.64 10.72 10.55 10.65 32753 10.5648 up up correct
OPCH.US Option Care Health Inc 20211025 0 27.06 27.12 26.6 26.84 887700 26.84 down down correct
OPEN.US Opendoor Technologies Inc 20211025 0 23.823 24.09 23.405 24.04 5616900 24.04 up up correct
OPGN.US OpGen Inc 20211025 0 1.85 1.882 1.8 1.86 1910100 1.86 up up correct
OPHC.US OptimumBank Holdings Inc 20211025 0 5.34 5.4709 5.2 5.37 52384 5.37 up down incorrect
OPI.US Office Properties Income Trust 20211025 0 26.95 26.95 26.3 26.53 340900 26.53 down down correct
OPINL.US Office Properties Income Trust 20211025 0 28.01 28.01 27.818 27.96 4600 27.5599 down down correct
OPK.US OPKO Health Inc 20211025 0 3.68 3.69 3.54 3.6 3826600 3.6 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20211025 0 23.85 24.03 22.71 22.71 38800 22.71 down up incorrect
OPRA.US Opera Limited 20211025 0 8.79 9.24 8.65 8.79 138500 8.79
OPRT.US Oportun Financial Corporation 20211025 0 24.5 24.62 24.2 24.41 97700 24.41 down down correct
OPRX.US OptimizeRx Corporation 20211025 0 94.6 96.12 92.3 93.64 235800 93.64 down down correct
OPT.US Opthea Limited 20211025 0 7.69 7.69 7.545 7.545 1289 7.545 down down correct
OPTN.US OptiNose Inc 20211025 0 2.86 2.939 2.76 2.81 138100 2.81 down down correct
ORGN.US Origin Materials Inc 20211025 0 5.89 6.151 5.85 5.99 1080200 5.99 up down incorrect
ORGNW.US Origin Materials Inc Warrant 20211025 0 1.34 1.45 1.34 1.4 58788 1.4 up up correct
ORGO.US Organogenesis Holdings Inc 20211025 0 10.64 11.115 10.4 10.96 948300 10.96 up up correct
ORGS.US Orgenesis Inc 20211025 0 4.67 4.68 4.52 4.56 102500 4.56 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20211025 0 9.79 9.79 9.79 9.79 200 9.79
ORIAU.US Orion Biotech Opportunities Corp 20211025 0 9.96 9.96 9.96 9.96 0 9.96
ORIC.US ORIC Pharmaceuticals Inc 20211025 0 14.88 15.19 14.44 14.89 108400 14.89 up up correct
ORLY.US O'Reilly Automotive Inc 20211025 0 664.74 666.51 659.42 661.34 409500 661.34 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20211025 0 22.6 23.55 22.4 22.92 432600 22.92 up down incorrect
ORRF.US Orrstown Financial Services Inc 20211025 0 24 24 23.7 23.73 15500 23.5414 down down correct
ORTX.US Orchard Therapeutics plc 20211025 0 1.91 1.94 1.85 1.91 868300 1.91
OSAT.US Orbsat Corp Common Stock 20211025 0 4.98 6.2 4.98 5.2 2720000 5.2 up down incorrect
OSATW.US Orbsat Corp Warrants 20211025 0 2.33 2.7 2.33 2.39 26953 2.39 up up correct
OSBC.US Old Second Bancorp Inc 20211025 0 13.83 13.87 13.71 13.74 86900 13.688 down down correct
OSIS.US OSI Systems Inc 20211025 0 95.15 95.56 94.31 94.9 55200 94.9 down down correct
OSMT.US Osmotica Pharmaceuticals plc 20211025 0 1.85 1.85 1.81 1.83 440000 1.83 down down correct
OSPN.US OneSpan Inc 20211025 0 20.53 21.34 20.46 20.89 111100 20.89 up up correct
OSS.US One Stop Systems Inc 20211025 0 4.79 5.11 4.76 5.09 86700 5.09 up up correct
OSTK.US Overstock.com Inc 20211025 0 82.24 85.93 82.04 83.69 1375800 83.69 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20211025 0 9.74 9.8 9.74 9.8 116800 9.8 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20211025 0 10.02 10.03 10.02 10.03 74700 10.03 up up correct
OSTRW.US Oyster Enterprises Acquisition Corp 20211025 0 0.54 0.58 0.54 0.565 41900 0.565 up up correct
OSUR.US OraSure Technologies Inc 20211025 0 10.95 10.95 10.65 10.85 373100 10.85 down down correct
OSW.US OneSpaWorld Holdings Limited 20211025 0 11.13 11.13 10.84 10.93 147134 10.93 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20211025 0 9.97 9.97 9.97 9.97 9900 9.97
OTECU.US OceanTech Acquisitions I Corp. Units 20211025 0 10.38 10.38 10.38 10.38 0 10.38
OTECW.US OceanTech Acquisitions I Corp. Warrant 20211025 0 0.5299 0.5299 0.5 0.5299 3303 0.5299
OTEL.US Otelco Inc 20211025 0 0.74 0.74 0.736 0.736 95474 0.736 down down correct
OTEX.US Open Text Corporation 20211025 0 50.48 50.58 50.04 50.45 232192 50.2102 down down correct
OTIC.US Otonomy Inc 20211025 0 1.9 1.93 1.86 1.89 175200 1.89 down down correct
OTLK.US Outlook Therapeutics Inc 20211025 0 2.11 2.21 2.1 2.19 824000 2.19 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20211025 0 0.18 0.2 0.18 0.183 8429 0.183 up up correct
OTLY.US Oatly Group AB 20211025 0 14.07 14.39 14.01 14.17 1678100 14.17 up up correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20211025 0 4.84 5.05 4.84 5 80900 5 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20211025 0 0.78 0.79 0.7313 0.7313 14117 0.7313 down down correct
OTRA.US OTR Acquisition Corp 20211025 0 10.096 10.096 10.096 10.096 0 10.096
OTRAU.US OTR Acquisition Corp 20211025 0 10.45 10.45 10.45 10.45 0 10.45
OTRAW.US OTR Acquisition Corp 20211025 0 0.525 0.5491 0.503 0.5491 2890 0.5491 up up correct
OTRK.US Ontrak Inc 20211025 0 8.96 8.97 8.46 8.83 285162 8.83 down up incorrect
OTRKP.US Ontrak Inc 20211025 0 12.24 13.678 12 12.943 41700 12.4595 up up correct
OTTR.US Otter Tail Corporation 20211025 0 61.365 61.415 60.3795 60.93 99859 60.5753 down down correct
OUST.US WT 20211025 0 1.55 1.56 1.49 1.5 28907 1.5 down down correct
OVBC.US Ohio Valley Banc Corp 20211025 0 27.45 27.45 27.18 27.25 1700 27.0412 down down correct
OVID.US Ovid Therapeutics Inc 20211025 0 3.59 3.59 3.51 3.54 102800 3.54 down down correct
OVLY.US Oak Valley Bancorp 20211025 0 17.65 17.69 17.65 17.65 8400 17.65
OWSCX.US OWSCX 20211025 0 21.57 21.57 21.57 21.57 0 21.57
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20211025 0 9.86 9.86 9.86 9.86 0 9.86
OXACU.US Oxbridge Acquisition Corp. Unit 20211025 0 10.25 10.25 10.25 10.25 0 10.25
OXACW.US Oxbridge Acquisition Corp. Warrant 20211025 0 0.43 0.4301 0.43 0.4301 85168 0.4301 up down incorrect
OXBR.US Oxbridge Re Holdings Limited 20211025 0 3.15 3.431 3.03 3.09 463300 3.09 down down correct
OXBRW.US Oxbridge Re Holdings Limited 20211025 0 0.2981 0.3 0.1823 0.2016 306508 0.2016 down down correct
OXLC.US Oxford Lane Capital Corp 20211025 0 7.8 7.87 7.71 7.85 702696 7.7136 up up correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20211025 0 26.05 26.19 26.05 26.18 3300 25.762 up up correct
OXLCM.US Oxford Lane Capital Corp 20211025 0 25.3034 25.38 25.3034 25.38 1164 25.0986 up up correct
OXLCP.US Oxford Lane Capital Corp 20211025 0 25.25 25.265 25.25 25.265 1700 25.0068 up down incorrect
OXSQ.US Oxford Square Capital Corp 20211025 0 4.14 4.1491 4.1 4.11 198961 4.0425 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20211025 0 25.3 25.35 25.28 25.35 2000 25.35 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20211025 0 25.285 25.32 25.25 25.32 1748 24.9142 up up correct
OXSQZ.US Oxford Square Capital Corp. 20211025 0 25.65 26.49 25.5 25.6 2200 25.6 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20211025 0 9.84 9.9 9.84 9.9 55400 9.9 up down incorrect
OXUSU.US Oxus Acquisition Corp Unit 20211025 0 10.37 10.44 10.36 10.36 3689 10.36 down down correct
OXUSW.US Oxus Acquisition Corp. Warrant 20211025 0 0.53 0.53 0.48 0.53 282018 0.53
OYST.US Oyster Point Pharma Inc 20211025 0 11.22 11.364 10 10.17 491700 10.17 down up incorrect
OZK.US Bank OZK 20211025 0 45.16 45.95 44.86 45.9 795900 45.9 up up correct
OZON.US Ozon Holdings PLC 20211025 0 47.67 48.09 47.51 47.81 741600 47.81 up up correct
PAA.US Plains All American Pipeline L.P 20211025 0 11.04 11.08 10.78 10.85 4171200 10.6636 down down correct
PAAS.US Pan American Silver Corp 20211025 0 26.4 26.74 26.22 26.53 1305555 26.4332 up down incorrect
PACB.US Pacific Biosciences of California Inc 20211025 0 25.47 26.17 25.14 25.86 1250700 25.86 up down incorrect
PACW.US PacWest Bancorp 20211025 0 47.97 48.44 47.68 47.72 906219 47.4764 down down correct
PACX.US Pioneer Merger Corp 20211025 0 9.95 9.96 9.94 9.94 51900 9.94 down down correct
PACXU.US Pioneer Merger Corp 20211025 0 10.29 10.37 10.27 10.37 4483 10.37 up up correct
PACXW.US Pioneer Merger Corp 20211025 0 1.3 1.33 1.21 1.3 26663 1.3
PAE.US PAE Incorporated 20211025 0 9.94 9.94 9.85 9.88 32014500 9.88 down down correct
PAEWW.US PAE Incorporated 20211025 0 1.93 2.3 1.79 1.8 1069686 1.8 down down correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20211025 0 10 10 9.92 9.92 600 9.92 down down correct
PAFOR.US Pacifico Acquisition Corp. Rights 20211025 0 0.364 0.442 0.36 0.442 12926 0.442 up up correct
PAFOU.US Pacifico Acquisition Corp Unit 20211025 0 10.06 10.27 10.06 10.27 5600 10.27 up up correct
PAGP.US Plains GP Holdings L.P 20211025 0 11.93 11.96 11.71 11.75 2165200 11.5635 down down correct
PAHC.US Phibro Animal Health Corporation 20211025 0 22.49 22.87 22.49 22.75 53379 22.627 up up correct
PAIC.US Petra Acquisition Inc 20211025 0 10.09 10.09 10.09 10.09 0 10.09
PAICU.US Petra Acquisition Inc 20211025 0 10.6 10.6 10.6 10.6 0 10.6
PAICW.US Petra Acquisition Inc 20211025 0 0.6 0.6058 0.5511 0.5785 62390 0.5785 down down correct
PALI.US Palisade Bio Inc 20211025 0 2.61 2.92 2.6 2.79 695600 2.79 up up correct
PALT.US Paltalk Inc. Common Stock 20211025 0 6.98 7.28 6.61 7.07 1051800 7.07 up up correct
PANA.US Panacea Acquisition Corp. II 20211025 0 9.72 9.8 9.72 9.79 1400 9.79 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20211025 0 4.51 4.62 4.4997 4.59 199314 4.55 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20211025 0 507.48 512.3 495.13 497.77 1167100 497.77 down down correct
PAQC.US Provident Acquisition Corp 20211025 0 9.76 9.79 9.76 9.76 27000 9.76
PAQCU.US Provident Acquisition Corp 20211025 0 10.08 10.1 10.08 10.1 5600 10.1 up down incorrect
PAQCW.US Provident Acquisition Corp 20211025 0 0.67 0.7001 0.6201 0.6799 81115 0.6799 up up correct
PASG.US Passage Bio Inc 20211025 0 8.92 9.1 8.75 8.88 200800 8.88 down down correct
PATI.US Patriot Transportation Holding Inc 20211025 0 11.73 11.73 11.73 11.73 2442 8.7377
PATK.US Patrick Industries Inc 20211025 0 80.9 81.98 79.35 79.41 137077 79.41 down down correct
PAVM.US PAVmed Inc 20211025 0 5.73 6.02 5.72 5.86 2855600 5.86 up up correct
PAVMW.US PAVmed Inc 20211025 0 1.58 1.75 1.57 1.57 1596 1.57 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20211025 0 4.35 4.5 4.25 4.49 7054 4.49 up up correct
PAX.US Patria Investments Limited 20211025 0 16.85 17.35 16.85 17.11 637100 16.9698 up up correct
PAYA.US Paya Holdings Inc 20211025 0 9.69 9.85 9.66 9.72 921200 9.72 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20211025 0 8.03 8.28 7.86 8.12 2378800 8.12 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20211025 0 1.8 1.93 1.8 1.93 82288 1.93 up down incorrect
PAYS.US PaySign Inc 20211025 0 2.6 2.63 2.55 2.57 166786 2.57 down down correct
PAYX.US Paychex Inc 20211025 0 123.35 124.06 123.01 123.18 910600 122.521 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20211025 0 10.1 10.105 10.1 10.1 11000 10.1
PBBK.US PB Bankshares Inc. Common Stock 20211025 0 13.26 14.05 13.26 13.88 5400 13.88 up up correct
PBCT.US People's United Financial Inc 20211025 0 18.75 18.82 18.51 18.64 5331100 18.4438 down down correct
PBCTP.US People's United Financial Inc 20211025 0 28.26 28.6132 28.25 28.47 6931 28.1151 up down incorrect
PBFS.US Pioneer Bancorp Inc 20211025 0 12.47 12.75 12.47 12.75 4100 12.75 up up correct
PBHC.US Pathfinder Bancorp Inc 20211025 0 17 17 17 17 350 17
PBIP.US Prudential Bancorp Inc 20211025 0 14.74 14.98 14.74 14.8 1421 14.727 up up correct
PBLA.US Panbela Therapeutics Inc 20211025 0 2.01 2.02 1.92 1.94 50500 1.94 down down correct
PBPB.US Potbelly Corporation 20211025 0 6.01 6.1 5.96 6.04 42659 6.04 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20211025 0 1.38 1.56 1.29 1.49 36898300 1.49 up up correct
PBYI.US Puma Biotechnology Inc 20211025 0 5.69 5.83 4.92 5.27 1077400 5.27 down down correct
PCAR.US PACCAR Inc 20211025 0 87.38 87.38 86.47 87.23 1960712 85.4257 down down correct
PCB.US PCB Bancorp 20211025 0 20.95 21.3 20.63 21.01 261757 20.9023 up up correct
PCH.US PotlatchDeltic Corporation 20211025 0 55.55 56.72 55.45 56.6 564484 52.3831 up up correct
PCOM.US Points International Ltd 20211025 0 17.28 17.53 17.18 17.3 4700 17.3 up up correct
PCRX.US Pacira BioSciences Inc 20211025 0 52.38 53.09 52.13 52.91 292500 52.91 up up correct
PCSA.US Processa Pharmaceuticals Inc 20211025 0 6.82 7.287 6.32 7.1 26900 7.1 up up correct
PCSB.US PCSB Financial Corporation 20211025 0 18.22 18.34 17.8 17.94 25363 17.8831 down down correct
PCT.US PureCycle Technologies Inc 20211025 0 14.54 14.93 14.22 14.76 428900 14.76 up up correct
PCTI.US PCTEL Inc 20211025 0 5.9 5.9242 5.87 5.87 21955 5.8169 down down correct
PCTTU.US PureCycle Technologies Inc 20211025 0 18.18 18.18 18.18 18.18 0 18.18
PCTTW.US PureCycle Technologies Inc 20211025 0 5.64 5.83 5.55 5.8 14100 5.8 up up correct
PCTY.US Paylocity Holding Corporation 20211025 0 294.85 297.35 292.37 296.35 160000 296.35 up up correct
PCVX.US Vaxcyte Inc 20211025 0 23.185 23.185 22.15 22.67 112000 22.67 down up incorrect
PCXCU.US Parsec Capital Acquisitions Corp Unit 20211025 0 10.14 10.25 10.14 10.25 36431 10.25 up up correct
PCYG.US Park City Group Inc 20211025 0 5.87 5.87 5.62 5.66 60600 5.66 down up incorrect
PCYO.US Pure Cycle Corporation 20211025 0 15.24 15.362 14.96 15.12 51500 15.12 down down correct
PDCE.US PDC Energy Inc 20211025 0 53.85 54.2 52.895 53.69 485542 52.9955 down down correct
PDCO.US Patterson Companies Inc 20211025 0 31.93 31.93 31.2 31.37 498800 31.37 down down correct
PDD.US Pinduoduo Inc 20211025 0 99.55 102.02 98.5 100.64 4718100 100.64 up up correct
PDEX.US Pro 20211025 0 25.33 25.33 24.84 25.05 4900 25.05 down down correct
PDFS.US PDF Solutions Inc 20211025 0 22.96 23.26 22.67 23.14 64000 23.14 up up correct
PDLB.US PDL Community Bancorp 20211025 0 14.61 15.05 14.61 14.75 18900 14.75 up up correct
PDSB.US PDS Biotechnology Corporation 20211025 0 11.73 12.21 11.47 12.11 366300 12.11 up up correct
PDSKX.US PDSKX 20211025 0 28.48 28.48 28.48 28.48 0 28.48
PDSRX.US PDSRX 20211025 0 28.41 28.41 28.41 28.41 0 28.41
PDSYX.US PDSYX 20211025 0 28.61 28.61 28.61 28.61 0 28.61
PEB.US PH 20211025 0 25.46 25.554 25.32 25.554 2031 25.554 up up correct
PEBK.US Peoples Bancorp of North Carolina Inc 20211025 0 28.3 28.3 28.05 28.175 2865 28.0058 down down correct
PEBO.US Peoples Bancorp Inc 20211025 0 33.23 33.41 32.99 33.22 76645 32.8508 down up incorrect
PECO.US Phillips Edison & Company Inc. Common Stock 20211025 0 30.48 31.11 30.26 30.92 100727 30.7496 up up correct
PEGA.US Pegasystems Inc 20211025 0 128.68 129.42 127.12 128.07 136360 128.0362 down up incorrect
PENN.US Penn National Gaming Inc 20211025 0 74.73 75.06 73.91 74.3 3189700 74.3 down down correct
PEP.US PepsiCo Inc 20211025 0 159.95 159.95 158.79 159.22 3281194 158.1513 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20211025 0 9.91 9.95 9.91 9.95 45700 9.95 up up correct
PERI.US Perion Network Ltd 20211025 0 21.12 22.17 21.1 22.14 646900 22.14 up up correct
PESI.US Perma 20211025 0 7.09 7.3 6.86 7.3 52300 7.3 up up correct
PETQ.US PetIQ Inc 20211025 0 24.56 25.055 24.3 24.88 234900 24.88 up up correct
PETS.US PetMed Express Inc 20211025 0 26.96 28.325 26.96 27.98 912420 27.7134 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20211025 0 2.49 2.53 2.41 2.47 85000 2.47 down up incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20211025 0 0.74 0.7705 0.74 0.741 2296 0.741 up up correct
PETZ.US TDH Holdings Inc 20211025 0 1.67 2.13 1.67 1.8 739800 1.8 up up correct
PFALX.US PFALX 20211025 0 9.56 9.56 9.56 9.56 0 9.56
PFBC.US Preferred Bank 20211025 0 70.6 71.4 70.3 71.05 53384 71.05 up up correct
PFC.US Premier Financial Corp 20211025 0 32.78 32.87 32.36 32.78 114368 32.4952
PFDR.US Pathfinder Acquisition Corporation 20211025 0 9.92 9.95 9.91 9.91 159200 9.91 down down correct
PFDRU.US Pathfinder Acquisition Corporation 20211025 0 10.06 10.1 10.06 10.1 20400 10.1 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20211025 0 0.89 0.89 0.88 0.885 7354 0.885 down down correct
PFFLX.US PFFLX 20211025 0 9.56 9.56 9.56 9.56 0 9.56
PFG.US Principal Financial Group Inc 20211025 0 69.56 70.07 69.26 69.64 828160 69.0116 up down incorrect
PFHD.US Professional Holding Corp 20211025 0 18.49 19 18.155 18.58 48200 18.58 up up correct
PFIE.US Profire Energy Inc 20211025 0 1.165 1.219 1.16 1.19 99700 1.19 up down incorrect
PFIN.US P&F Industries Inc 20211025 0 6.62 6.62 6.53 6.58 2900 6.58 down up incorrect
PFIS.US Peoples Financial Services Corp 20211025 0 46.16 46.42 46 46.42 6419 46.0563 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20211025 0 9.56 9.56 9.56 9.56 0 9.56
PFLT.US PennantPark Floating Rate Capital Ltd 20211025 0 13.39 13.44 13.33 13.35 266869 13.1593 down up incorrect
PFMT.US Performant Financial Corporation 20211025 0 3.3 3.34 3.25 3.26 427900 3.26 down down correct
PFSW.US PFSweb Inc 20211025 0 13.04 13.43 13.04 13.25 116600 13.25 up up correct
PFTA_old.US PFTA 20211025 0 9.76 9.78 9.73 9.73 1241 9.73 down down correct
PFTA.US Portage Fintech Acquisition Corp 20211025 0 9.76 9.78 9.73 9.73 1200 9.73 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20211025 0 9.96 9.98 9.96 9.978 1300 9.978 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20211025 0 0.79 0.9 0.79 0.8 6310 0.8 up up correct
PFX.US Phenixfin Corporation 20211025 0 42.06 42.84 41.8402 42.84 4902 42.84 up up correct
PFXNL.US PhenixFIN Corporation 20211025 0 25.42 25.42 25.42 25.42 0 25.0385
PGC.US Peapack 20211025 0 33.9 33.9 33.4 33.52 57604 33.4734 down down correct
PGEN.US Precigen Inc 20211025 0 4.62 4.68 4.51 4.57 725400 4.57 down up incorrect
PGNY.US Progyny Inc 20211025 0 63.71 64.105 62.01 62.35 522200 62.35 down down correct
PGRW.US Progress Acquisition Corp 20211025 0 9.795 9.81 9.795 9.81 1100 9.81 up up correct
PGRWU.US Progress Acquisition Corp 20211025 0 10.05 10.05 10.05 10.05 0 10.05
PGRWW.US Progress Acquisition Corp 20211025 0 0.535 0.5379 0.52 0.5379 2200 0.5379 up up correct
PGSS.US UN 20211025 0 10.03 10.03 9.95 10 836314 10 down down correct
PHAR.US Pharming Group NV 20211025 0 9.36 9.93 9.31 9.69 1400 9.69 up down incorrect
PHAS.US PhaseBio Pharmaceuticals Inc 20211025 0 4.04 4.06 3.89 3.89 314700 3.89 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20211025 0 29.44 30.75 28.38 30.43 51100 30.43 up down incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20211025 0 1.73 1.776 1.62 1.62 283500 1.62 down down correct
PHIC.US Population Health Investment Co. Inc 20211025 0 9.805 9.805 9.805 9.805 300 9.805
PHICU.US Population Health Investment Co. Inc 20211025 0 10 10 10 10 0 10
PHICW.US Population Health Investment Co. Inc 20211025 0 0.75 0.75 0.75 0.75 300 0.75
PHIO.US Phio Pharmaceuticals Corp 20211025 0 1.64 1.68 1.61 1.64 71700 1.64
PHIOW.US Phio Pharmaceuticals Corp 20211025 0 0.115 0.115 0.1 0.1 36997 0.1 down down correct
PHUN.US Phunware Inc 20211025 0 11.92 12 6.65 7.16 237701600 7.16 down down correct
PHUNW.US Phunware Inc 20211025 0 9.1 9.28 3.03 3.34 2118408 3.34 down down correct
PHVS.US Pharvaris N.V 20211025 0 15 16.2 14.75 16.2 402500 16.2 up down incorrect
PI.US Impinj Inc 20211025 0 55.28 56.42 55.02 56.26 127400 56.26 up up correct
PIIVX.US PIIVX 20211025 0 45.31 45.31 45.31 45.31 0 45.31
PINC.US Premier Inc 20211025 0 39.95 39.95 39.1 39.13 353952 38.9267 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20211025 0 4.3 4.49 4.26 4.42 708000 4.42 up up correct
PIXY.US ShiftPixy Inc 20211025 0 1.58 1.75 1.29 1.75 20187100 1.75 up up correct
PKBK.US Parke Bancorp Inc 20211025 0 22.9 23.0001 22.37 22.59 4185 22.59 down down correct
PKOH.US Park 20211025 0 23.75 23.795 22.83 23.66 30359 23.5315 down down correct
PLAB.US Photronics Inc 20211025 0 12.25 12.49 12.25 12.34 227500 12.34 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20211025 0 38.29 39.47 38.06 39.47 961500 39.47 up up correct
PLBC.US Plumas Bancorp 20211025 0 38 38 37.42 37.65 9300 37.5084 down down correct
PLBY.US PLBY Group Inc 20211025 0 27.82 28.806 27.315 27.42 610000 27.42 down down correct
PLCE.US The Children's Place Inc 20211025 0 83.78 86.55 83.15 85.98 311200 85.98 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20211025 0 0.98 1.05 0.95 0.97 273200 0.97 down down correct
PLL.US Piedmont Lithium Inc 20211025 0 57.7 62.58 57.66 62.5 481400 62.5 up up correct
PLMI.US Plum Acquisition Corp. I 20211025 0 9.69 9.69 9.69 9.69 0 9.69
PLMIU.US Plum Acquisition Corp. I 20211025 0 9.86 9.89 9.85 9.85 5600 9.85 down down correct
PLMIW.US Plum Acquisition Corp. I 20211025 0 0.77 0.7899 0.77 0.7897 6100 0.7897 up down incorrect
PLMR.US Palomar Holdings Inc 20211025 0 81.2 83.29 80.745 83 65900 83 up up correct
PLPC.US Preformed Line Products Company 20211025 0 67.5 69.71 67.5 69.71 7416 69.4871 up down incorrect
PLRX.US Pliant Therapeutics Inc 20211025 0 17.18 17.255 16.74 16.81 34105 16.81 down down correct
PLSE.US Pulse Biosciences Inc 20211025 0 22.3 22.33 21.39 21.63 39100 21.63 down up incorrect
PLTK.US Playtika Holding Corp 20211025 0 28.12 28.47 27.76 28.46 1032800 28.46 up up correct
PLUG.US Plug Power Inc 20211025 0 33.14 35.04 32.9 34.88 23577600 34.88 up down incorrect
PLUS.US ePlus inc 20211025 0 108.5 111.08 108.2907 110.55 27641 55.275 up down incorrect
PLXP.US PLx Pharma Inc 20211025 0 13.36 13.77 13.07 13.38 230600 13.38 up up correct
PLXS.US Plexus Corp 20211025 0 94.99 96.79 94.87 96.36 71700 96.36 up up correct
PLYA.US Playa Hotels & Resorts N.V 20211025 0 8.45 8.53 8.31 8.52 1182700 8.52 up down incorrect
PMCB.US PharmaCyte Biotech Inc. Common Stock 20211025 0 2.7 2.7982 2.63 2.72 904300 2.72 up up correct
PMD.US Psychemedics Corporation 20211025 0 8.21 8.33 8.0508 8.26 9850 8.2018 up up correct
PME.US Pingtan Marine Enterprise Ltd 20211025 0 0.61 0.62 0.59 0.61 166900 0.61
PMFLX.US PMFLX 20211025 0 11.73 11.73 11.73 11.73 0 11.7071
PMGM.US Priveterra Acquisition Corp 20211025 0 9.76 9.78 9.75 9.78 53100 9.78 up up correct
PMGMU.US Priveterra Acquisition Corp 20211025 0 9.92 9.92 9.9 9.9 32400 9.9 down down correct
PMIFX.US PMIFX 20211025 0 9.66 9.66 9.66 9.66 0 9.3941
PMT.US PC 20211025 0 25.3463 25.3463 25.2 25.275 20409 24.7587 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20211025 0 24.75 27 24.46 27 67400 27 up down incorrect
PMVP.US PMV Pharmaceuticals Inc 20211025 0 24.67 25 23.67 24.69 175500 24.69 up up correct
PNBK.US Patriot National Bancorp Inc 20211025 0 9.61 9.81 9.5 9.73 13700 9.73 up up correct
PNFP.US Pinnacle Financial Partners Inc 20211025 0 99.11 100.305 98.45 99.55 305207 99.3725 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20211025 0 28.05 28.17 27.8 28.15 4900 27.7286 up up correct
PNNT.US PennantPark Investment Corporation 20211025 0 6.73 6.94 6.73 6.91 365402 6.787 up up correct
PNNTG.US PNNTG 20211025 0 25.06 25.08 25.045 25.055 7300 25.055 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20211025 0 64 68.9 64 67.6 11700 67.6 up up correct
PNT.US POINT Biopharma Global Inc 20211025 0 7.815 8.17 7.53 8 63400 8 up up correct
PNTG.US The Pennant Group Inc 20211025 0 24.01 24.59 23.33 24.5 152300 24.5 up down incorrect
POAI.US Predictive Oncology Inc 20211025 0 1.21 1.26 1.19 1.23 962200 1.23 up down incorrect
PODD.US Insulet Corporation 20211025 0 304.33 308.7 301.93 302.2 240700 302.2 down down correct
POLA.US Polar Power Inc 20211025 0 4.83 5.08 4.65 4.99 201900 4.99 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20211025 0 9.89 9.96 9.87 9.941 100400 9.941 up down incorrect
PONOU.US Pono Capital Corp Unit 20211025 0 10.26 10.31 10.26 10.29 45100 10.29 up up correct
PONOW.US Pono Capital Corp Warrant 20211025 0 0.4501 0.5 0.4501 0.48 337138 0.48 up up correct
POOL.US Pool Corporation 20211025 0 503.23 517.0169 502.12 508.62 182472 507.8384 up up correct
POPM.US PopMail.com Inc 20211025 0 0.12 0.12 0.12 0.12 0 0.12
POSH.US Poshmark Inc 20211025 0 25.7 27.34 25.42 27.15 1040800 27.15 up up correct
POW.US Powered Brands 20211025 0 9.76 9.8 9.76 9.79 48200 9.79 up down incorrect
POWI.US Power Integrations Inc 20211025 0 102.5 103.91 101.78 103.05 196736 102.899 up down incorrect
POWL.US Powell Industries Inc 20211025 0 26.035 26.6 25.91 26.2 58114 25.9528 up up correct
POWRU.US Powered Brands 20211025 0 9.95 9.97 9.94 9.97 56200 9.97 up up correct
POWRW.US Powered Brands 20211025 0 0.66 0.67 0.64 0.64 144046 0.64 down down correct
POWW.US AMMO Inc 20211025 0 6.2 6.55 6.12 6.52 4101500 6.52 up up correct
POWWP.US AMMO Inc 20211025 0 25.91 26 25.86 25.945 10500 25.0028 up up correct
PPBI.US Pacific Premier Bancorp Inc 20211025 0 43.88 44.38 43.88 44.2 319800 43.8569 up up correct
PPBT.US Purple Biotech Ltd 20211025 0 4.53 4.54 4.325 4.46 168300 4.46 down down correct
PPC.US Pilgrim's Pride Corporation 20211025 0 29.22 29.22 28.93 29.03 235400 29.03 down down correct
PPD.US PPD Inc 20211025 0 47.01 47.1 46.9 46.98 1228000 46.98 down down correct
PPGH.US Poema Global Holdings Corp 20211025 0 9.88 9.9 9.86 9.89 429959 9.89 up up correct
PPGHU.US Poema Global Holdings Corp 20211025 0 10.365 10.45 10.345 10.45 166700 10.45 up up correct
PPGHW.US Poema Global Holdings Corp 20211025 0 1 1.25 0.9705 1.1 711400 1.1 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20211025 0 10.1 10.1 9.94 9.94 200 9.94 down down correct
PPHPR.US PHP Ventures Acquisition Corp. Rights 20211025 0 0.375 0.375 0.375 0.375 251 0.375
PPHPU.US PHP Ventures Acquisition Corp. Units 20211025 0 10.28 10.28 10.28 10.28 300 10.28
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20211025 0 0.74 0.74 0.5 0.5 4503 0.5 down up incorrect
PPIH.US Perma 20211025 0 8.8 8.9 8.61 8.79 5500 8.79 down down correct
PPSI.US Pioneer Power Solutions Inc 20211025 0 3.227 3.23 3.15 3.18 36000 3.18 down up incorrect
PPTA.US Midas Gold Corp. 20211025 0 4.8 5 4.8 4.92 67100 4.92 up down incorrect
PRAA.US PRA Group Inc 20211025 0 41.54 41.91 41.25 41.87 106600 41.87 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20211025 0 21.93 23.06 21.67 22.99 72300 22.99 up down incorrect
PRBM.US UN 20211025 0 10.19 10.2 10.1 10.12 324022 10.12 down down correct
PRCH.US Porch Group Inc 20211025 0 18.28 18.77 18.07 18.61 1330700 18.61 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20211025 0 42.54 43.87 42.26 42.32 63300 42.32 down up incorrect
PRDEX.US PREDEX Funds 20211025 0 27.78 27.78 27.78 27.78 0 27.78
PRDO.US Perdoceo Education Corporation 20211025 0 10.61 10.77 10.47 10.75 320700 10.75 up up correct
PRFT.US Perficient Inc 20211025 0 124.69 126.53 124.25 124.71 262100 124.71 up up correct
PRFX.US PainReform Ltd 20211025 0 2.5 2.58 2.36 2.43 163400 2.43 down down correct
PRGS.US Progress Software Corporation 20211025 0 51.09 51.47 50.35 50.35 406091 50.1721 down down correct
PRIM.US Primoris Services Corporation 20211025 0 27.35 27.57 27.02 27.45 168677 27.3821 up up correct
PRIVX.US Sharespost 100 Fund 20211025 0 44.87 44.87 44.87 44.87 0 44.87
PRLD.US Prelude Therapeutics Incorporated 20211025 0 17.54 18.32 17.35 17.65 211800 17.65 up down incorrect
PRLVX.US PRLVX 20211025 0 44.46 44.46 44.46 44.46 0 44.46
PROC.US Procaps Group S.A. Ordinary Shares 20211025 0 10.5 10.844 9.4 9.77 143300 9.77 down down correct
PROCW.US Procaps Group S.A. Warrants 20211025 0 1.05 1.09 0.9851 1.08 150006 1.08 up down incorrect
PROF.US Profound Medical Corp 20211025 0 14.28 14.65 14 14.4 244700 14.4 up up correct
PROG.US Progenity Inc 20211025 0 3.05 3.48 2.97 3.38 139662900 3.38 up up correct
PROV.US Provident Financial Holdings Inc 20211025 0 16.97 16.97 16.74 16.74 4507 16.6011 down down correct
PRPH.US ProPhase Labs Inc 20211025 0 5.8 6.07 5.75 6.01 62100 6.01 up up correct
PRPL.US Purple Innovation Inc 20211025 0 20.36 20.64 20.06 20.11 1097400 20.11 down down correct
PRPO.US Precipio Inc 20211025 0 2.36 2.39 2.311 2.33 244200 2.33 down down correct
PRQR.US ProQR Therapeutics N.V 20211025 0 7.36 7.53 7.13 7.47 281100 7.47 up up correct
PRSR.US Prospector Capital Corp 20211025 0 9.74 9.75 9.73 9.74 12600 9.74
PRSRU.US Prospector Capital Corp 20211025 0 9.97 9.97 9.93 9.93 5400 9.93 down down correct
PRSRW.US Prospector Capital Corp 20211025 0 0.6999 0.7 0.65 0.6694 35451 0.6694 down down correct
PRTA.US Prothena Corporation plc 20211025 0 61.53 63.13 61.25 62.67 154000 62.67 up up correct
PRTC.US PureTech Health plc 20211025 0 48.3 48.3 48.3 48.3 200 48.3
PRTG.US Portage Biotech Inc 20211025 0 18.737 19.24 18.5 18.89 9600 18.89 up up correct
PRTH.US Priority Technology Holdings Inc 20211025 0 5.13 5.345 5.124 5.25 27000 5.25 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20211025 0 4.91 4.96 4.86 4.9 618400 4.9 down up incorrect
PRTS.US CarParts.com Inc 20211025 0 15.67 15.91 15.37 15.69 848100 15.69 up up correct
PRVA.US Privia Health Group Inc 20211025 0 23.66 24.51 23.31 24.12 498300 24.12 up up correct
PRVB.US Provention Bio Inc 20211025 0 6.17 6.345 6.17 6.24 234200 6.24 up up correct
PSA.US PQ 20211025 0 25.31 25.4 25.22 25.39 18881 25.39 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20211025 0 9.75 9.75 9.73 9.73 500 9.73 down down correct
PSAGU.US Property Solutions Acquisition Corp. II 20211025 0 9.898 9.9799 9.898 9.935 31031 9.935 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20211025 0 0.799 0.799 0.7 0.7 1560 0.7 down down correct
PSEC.US Prospect Capital Corporation 20211025 0 8.415 8.46 8.39 8.43 1934212 8.2559 up up correct
PSHG.US Performance Shipping Inc 20211025 0 5.59 5.69 5.45 5.6 49800 5.6 up up correct
PSMT.US PriceSmart Inc 20211025 0 75.59 75.8 74.33 75.55 128300 75.55 down down correct
PSNL.US Personalis Inc 20211025 0 18.93 19.46 18.83 19.32 219900 19.32 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20211025 0 18.86 18.86 18.86 18.86 0 18.86
PSTI.US Pluristem Therapeutics Inc 20211025 0 2.8 2.93 2.74 2.85 240100 2.85 up up correct
PSTV.US Plus Therapeutics Inc 20211025 0 1.67 1.69 1.62 1.66 178000 1.66 down down correct
PSTX.US Poseida Therapeutics Inc 20211025 0 6.37 6.445 6.22 6.33 106713 6.33 down up incorrect
PT.US Pintec Technology Holdings Limited 20211025 0 0.9 0.95 0.9 0.92 337600 0.92 up up correct
PTC.US PTC Inc 20211025 0 128.5 130.36 127.53 129.36 416500 129.36 up up correct
PTCT.US PTC Therapeutics Inc 20211025 0 36.03 36.48 35.4 36.2 313300 36.2 up up correct
PTDEX.US PREDEX 20211025 0 27.94 27.94 27.94 27.94 0 27.94
PTE.US PolarityTE Inc 20211025 0 0.57 0.5749 0.53 0.551 1174043 0.551 down down correct
PTEN.US Patterson 20211025 0 9.37 9.62 9.23 9.45 4144860 9.4232 up up correct
PTGX.US Protagonist Therapeutics Inc 20211025 0 30.85 32.075 30.01 31.95 514900 31.95 up up correct
PTIC.US PropTech Investment Corporation II 20211025 0 9.79 9.8 9.79 9.79 700 9.79
PTICU.US PropTech Investment Corporation II 20211025 0 9.968 9.968 9.968 9.968 0 9.968
PTICW.US PropTech Investment Corporation II 20211025 0 0.78 0.8 0.78 0.8 1800 0.8 up up correct
PTIX.US Protagenic Therapeutics Inc 20211025 0 1.87 1.92 1.78 1.9 677400 1.9 up up correct
PTIXW.US Protagenic Therapeutics Inc 20211025 0 0.398 0.398 0.3599 0.36 16864 0.36 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20211025 0 43.48 46 38.64 42.01 5460900 42.01 down down correct
PTMN.US Portman Ridge Finance Corporation 20211025 0 24.31 24.63 24.31 24.4 34100 23.8102 up up correct
PTNR.US Partner Communications Company Ltd 20211025 0 4.8 4.97 4.69 4.76 29300 4.76 down down correct
PTOC.US Pine Technology Acquisition Corp 20211025 0 9.72 9.73 9.7 9.71 7500 9.71 down down correct
PTOCU.US Pine Technology Acquisition Corp 20211025 0 9.98 9.98 9.96 9.98 9500 9.98
PTOCW.US Pine Technology Acquisition Corp 20211025 0 0.85 0.85 0.84 0.84 1624 0.84 down down correct
PTON.US Peloton Interactive Inc 20211025 0 93.5 97.53 93.29 96.6 5713200 96.6 up up correct
PTPI.US Petros Pharmaceuticals Inc 20211025 0 1.93 2.13 1.93 2.09 377600 2.09 up up correct
PTRA.US Proterra Inc 20211025 0 9.38 9.93 9.22 9.85 2655700 9.85 up up correct
PTRAW.US Proterra Inc 20211025 0 2.37 2.51 2.33 2.49 365000 2.49 up down incorrect
PTRS.US Partners Bancorp 20211025 0 8.9 8.961 8.9 8.94 2549 8.9167 up up correct
PTSI.US P.A.M. Transportation Services Inc 20211025 0 52.79 56.76 52.79 56.25 26300 56.25 up up correct
PTVE.US Pactiv Evergreen Inc 20211025 0 13.31 13.62 13.16 13.46 59500 13.3583 up up correct
PUBM.US PubMatic Inc 20211025 0 26.56 28.34 26.25 27.95 640800 27.95 up up correct
PUCK.US Goal Acquisitions Corp 20211025 0 9.74 9.75 9.73 9.73 10900 9.73 down down correct
PUCKU.US Goal Acquisitions Corp 20211025 0 10.3 10.3 10.29 10.29 1100 10.29 down down correct
PUCKW.US Goal Acquisitions Corp 20211025 0 0.6298 0.6298 0.61 0.62 52541 0.62 down down correct
PULM.US Pulmatrix Inc 20211025 0 0.71 0.728 0.707 0.711 235800 0.711 up up correct
PUYI.US Puyi Inc 20211025 0 6.01 6.26 5.685 6 81400 6 down down correct
PVAC.US Penn Virginia Corporation 20211025 0 33.56 34.6399 32.745 33.11 488762 33.11 down down correct
PVBC.US Provident Bancorp Inc 20211025 0 17.05 18.35 16.75 17.99 196145 17.9538 up up correct
PWDEX.US PREDEX 20211025 0 27.93 27.93 27.93 27.93 0 27.93
PWFL.US PowerFleet Inc 20211025 0 6.61 6.68 6.52 6.62 185300 6.62 up up correct
PWOD.US Penns Woods Bancorp Inc 20211025 0 23.67 23.694 23.52 23.52 6022 23.2068 down down correct
PWP.US Perella Weinberg Partners 20211025 0 14.03 14.15 13.79 14.07 321200 13.9869 up up correct
PWPPW.US Perella Weinberg Partners 20211025 0 3.62 3.84 3.55 3.65 44081 3.65 up up correct
PXLW.US Pixelworks Inc 20211025 0 4.25 4.27 4.08 4.11 1617200 4.11 down down correct
PXS.US Pyxis Tankers Inc 20211025 0 0.8 0.82 0.765 0.796 641900 0.796 down up incorrect
PXSAP.US Pyxis Tankers Inc 20211025 0 17.47 17.47 17.2 17.2 2206 16.8259 down up incorrect
PXSAW.US Pyxis Tankers Inc 20211025 0 0.28 0.29 0.27 0.29 9956 0.29 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20211025 0 31.73 33 31.585 32.62 538000 32.62 up up correct
PYPD.US PolyPid Ltd 20211025 0 7.402 7.44 7.2 7.2 30500 7.2 down down correct
PYPL.US PayPal Holdings Inc 20211025 0 254.955 255.52 245.82 246.88 23046700 246.88 down down correct
PYR.US PyroGenesis Canada Inc 20211025 0 3.72 3.77 3.64 3.66 156800 3.66 down down correct
PYXS.US Pyxis Oncology Inc. 20211025 0 12.79 13.23 12.263 13.01 75500 13.01 up up correct
PZZA.US Papa John's International Inc 20211025 0 121.02 121.795 120.23 121.04 384071 120.7198 up up correct
QADA.US QAD Inc 20211025 0 87.6 87.63 87.57 87.63 123700 87.63 up up correct
QADB.US QAD Inc 20211025 0 87.49 87.5 87.49 87.5 1047 87.5 up up correct
QCOM.US QUALCOMM Incorporated 20211025 0 131.82 133.17 131.3 131.93 4876260 131.4331 up up correct
QCRH.US QCR Holdings Inc 20211025 0 52.62 53.6 52.3 53.11 94177 53.0516 up up correct
QDEL.US Quidel Corporation 20211025 0 134.87 135.72 132.31 134.16 227000 134.16 down down correct
QFIN.US 360 DigiTech Inc 20211025 0 23.588 23.94 22.7 23.89 844085 23.5675 up down incorrect
QH.US Quhuo Limited 20211025 0 2.15 2.21 2.1 2.2 24400 2.2 up up correct
QIPT.US Quipt Home Medical Corp. Common Shares 20211025 0 5.57 5.67 5.51 5.57 43200 5.57
QIWI.US QIWI plc 20211025 0 9.41 9.48 9.24 9.36 225544 9.0312 down down correct
QK.US Q&K International Group Limited 20211025 0 0.79 0.82 0.765 0.787 67000 0.787 down down correct
QLGN.US Qualigen Therapeutics Inc 20211025 0 1.16 1.175 1.14 1.15 167600 1.15 down down correct
QLI.US Qilian International Holding Group Limited 20211025 0 3.894 3.894 3.76 3.8 21200 3.8 down down correct
QLYS.US Qualys Inc 20211025 0 116.83 120.12 116.54 118.76 255400 118.76 up up correct
QMCO.US Quantum Corporation 20211025 0 5.43 5.63 5.41 5.61 152400 5.61 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20211025 0 13.03 13.67 12.83 12.83 63100 12.83 down up incorrect
QNST.US QuinStreet Inc 20211025 0 14.83 14.96 14.47 14.59 322100 14.59 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20211025 0 29.37 29.57 29.16 29.48 93859 29.0436 up down incorrect
QRHC.US Quest Resource Holding Corporation 20211025 0 6.17 6.25 6 6.03 62200 6.03 down up incorrect
QRTEA.US Qurate Retail Inc 20211025 0 10.41 10.62 10.385 10.59 3624789 9.3085 up up correct
QRTEB.US Qurate Retail Inc 20211025 0 10.36 10.36 10.36 10.36 73 9.1776
QRTEP.US Qurate Retail Inc 20211025 0 109.49 109.83 109.005 109.83 5600 107.7657 up up correct
QRVO.US Qorvo Inc 20211025 0 169.01 169.25 166.915 167.32 645200 167.32 down down correct
QS.US WT 20211025 0 23.3 25.705 23.29 25.53 11968456 25.53 up up correct
QSI.US Quantum 20211025 0 8.11 8.35 7.961 8.33 697200 8.33 up down incorrect
QSIAW.US Quantum 20211025 0 2.05 2.1299 2.0099 2.06 10418 2.06 up up correct
QTNT.US Quotient Limited 20211025 0 2.81 2.81 2.52 2.57 1099800 2.57 down down correct
QTRX.US Quanterix Corporation 20211025 0 49.99 50.69 49.094 50.52 77700 50.52 up up correct
QTT.US Qutoutiao Inc 20211025 0 1.22 1.23 1.15 1.18 663718 11.8 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20211025 0 5.35 5.45 5.18 5.36 125100 5.36 up down incorrect
QUIK.US QuickLogic Corporation 20211025 0 5.9 6 5.76 5.91 18200 5.91 up up correct
QUMU.US Qumu Corporation 20211025 0 2.23 2.37 2.2 2.35 175100 2.35 up up correct
QURE.US uniQure N.V 20211025 0 28.1 29.58 27.915 29.36 620400 29.36 up up correct
RACB.US Research Alliance Corp. II 20211025 0 9.85 9.85 9.74 9.85 305700 9.85
RADA.US RADA Electronic Industries Ltd 20211025 0 10.42 10.72 10.28 10.59 283400 10.59 up up correct
RADI.US Radius Global Infrastructure Inc 20211025 0 17.42 17.49 16.96 17.39 491800 17.39 down down correct
RAIL.US FreightCar America Inc 20211025 0 4.67 4.76 4.53 4.59 239900 4.59 down down correct
RAIN.US Rain Therapeutics Inc 20211025 0 14.12 14.54 13.714 14.08 47900 14.08 down down correct
RAM.US Aries I Acquisition Corp 20211025 0 9.99 9.99 9.95 9.955 27700 9.955 down down correct
RAMMU.US Aries I Acquisition Corporation 20211025 0 10.2 10.27 10.2 10.26 2600 10.26 up down incorrect
RAMMW.US Aries I Acquisition Corporation Warrant 20211025 0 0.6598 0.6897 0.63 0.6817 31675 0.6817 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20211025 0 18.37 20 18.37 19.94 22100 19.94 up down incorrect
RAPT.US RAPT Therapeutics Inc 20211025 0 31.85 32.97 31.79 32.67 68400 32.67 up down incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20211025 0 78.08 80.52 77.945 79.69 406800 79.69 up down incorrect
RAVE.US RAVE Restaurant Group Inc 20211025 0 1.24 1.29 1.23 1.25 755800 1.25 up up correct
RAVN.US Raven Industries Inc 20211025 0 57.71 57.85 57.71 57.79 70300 57.79 up up correct
RBB.US RBB Bancorp 20211025 0 25.62 26 25.49 26 22900 25.8672 up up correct
RBBN.US Ribbon Communications Inc 20211025 0 5.92 6.12 5.83 5.84 460400 5.84 down down correct
RBCAA.US Republic Bancorp Inc 20211025 0 53.54 53.925 53.4 53.8 8011 53.4886 up down incorrect
RBCN.US Rubicon Technology Inc 20211025 0 9.79 9.79 9.76 9.76 400 9.76 down down correct
RBKB.US Rhinebeck Bancorp Inc 20211025 0 10.87 10.87 10.75 10.75 1200 10.75 down down correct
RBNC.US Reliant Bancorp Inc 20211025 0 34.91 34.91 34.34 34.77 39800 34.6463 down down correct
RCAT.US Red Cat Holdings Inc 20211025 0 2.67 2.95 2.6 2.87 2962000 2.87 up up correct
RCEL.US AVITA Medical Inc 20211025 0 17.15 17.37 17 17.29 90300 17.29 up up correct
RCHG.US Recharge Acquisition Corp 20211025 0 9.88 9.92 9.88 9.9 6800 9.9 up up correct
RCHGU.US Recharge Acquisition Corp 20211025 0 10.14 10.14 10.14 10.14 300 10.14
RCHGW.US Recharge Acquisition Corp 20211025 0 0.61 0.63 0.5303 0.62 32391 0.62 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20211025 0 11.09 11.09 11.09 11.09 0 10.9098
RCICX.US Resource Credit Income Fund Class C 20211025 0 11.22 11.22 11.22 11.22 0 11.0594
RCII.US Rent 20211025 0 57.54 58.753 57.49 58.33 417274 57.9366 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20211025 0 11.12 11.12 11.12 11.12 0 10.9397
RCILX.US RCILX 20211025 0 11.09 11.09 11.09 11.09 0 10.9197
RCIWX.US Resource Credit Income Fund Class W Shar 20211025 0 11.09 11.09 11.09 11.09 0 10.9197
RCKT.US Rocket Pharmaceuticals Inc 20211025 0 29.28 29.94 28.78 29.71 190100 29.71 up up correct
RCKY.US Rocky Brands Inc 20211025 0 54.03 54.2 52.81 53.5 24626 53.2666 down down correct
RCLF.US Rosecliff Acquisition Corp I 20211025 0 9.73 9.74 9.67 9.71 147700 9.71 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20211025 0 9.86 9.97 9.86 9.92 300 9.92 up down incorrect
RCLFW.US Rosecliff Acquisition Corp I 20211025 0 0.6325 0.6524 0.6325 0.6524 114745 0.6524 up up correct
RCM.US R1 RCM Inc 20211025 0 22.23 22.46 21.74 21.94 574400 21.94 down down correct
RCMT.US RCM Technologies Inc 20211025 0 5.91 6.09 5.89 6.03 114200 6.03 up up correct
RCON.US Recon Technology Ltd 20211025 0 2.4 2.47 2.37 2.45 773400 2.45 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20211025 0 2.59 2.97 2.59 2.9 81100 2.9 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20211025 0 1.0401 1.0401 1.04 1.04 1030 1.04 down down correct
RDBX.US Redbox Entertainment Inc 20211025 0 11.75 14.44 10.3 11.9 2777000 11.9 up up correct
RDBXW.US Redbox Entertainment Inc 20211025 0 1.81 2.46 1.4 1.66 2369215 1.66 down down correct
RDCM.US RADCOM Ltd 20211025 0 11 11.5 11 11.38 8700 11.38 up up correct
RDFN.US Redfin Corporation 20211025 0 51.15 52.55 50.89 52.52 548100 52.52 up up correct
RDHL.US RedHill Biopharma Ltd 20211025 0 5.9 6.1 5.7 5.85 646300 5.85 down down correct
RDI.US Reading International Inc 20211025 0 4.88 4.9 4.83 4.85 15600 4.85 down up incorrect
RDIB.US Reading International Inc 20211025 0 29.5 29.5 29.5 29.5 0 29.5
RDNT.US RadNet Inc 20211025 0 31.55 31.55 30.835 31.09 202600 31.09 down up incorrect
RDUS.US Radius Health Inc 20211025 0 19.93 21.63 19.81 21.45 1303800 21.45 up up correct
RDVT.US Red Violet Inc 20211025 0 32.56 32.94 32.18 32.78 21600 32.78 up up correct
RDWR.US Radware Ltd 20211025 0 35.82 36.03 35.29 35.36 177200 35.36 down up incorrect
REAL.US The RealReal Inc 20211025 0 12.57 13.1 12.32 12.98 2415700 12.98 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20211025 0 1.92 1.959 1.9 1.93 141700 1.93 up up correct
REDU.US RISE Education Cayman Ltd 20211025 0 0.84 1.86 0.758 1.49 49698500 1.49 up up correct
REE.US REE Automotive Ltd. 20211025 0 3.85 4.06 3.84 4.05 747500 4.05 up up correct
REEAW.US REE Automotive Equity Warrant 20211025 0 0.7301 0.7849 0.73 0.7502 21041 0.7502 up up correct
REED.US Reed's Inc 20211025 0 0.61 0.62 0.6 0.61 384200 0.61
REFR.US Research Frontiers Incorporated 20211025 0 2.25 2.29 2.16 2.28 44800 2.28 up down incorrect
REG.US Regency Centers Corporation 20211025 0 70.02 70.69 69.7201 70.4 483172 69.7877 up up correct
REGI.US Renewable Energy Group Inc 20211025 0 58.59 59.35 57.15 59.18 809600 59.18 up down incorrect
REGN.US Regeneron Pharmaceuticals Inc 20211025 0 573.66 578.73 569.53 576.2 627300 576.2 up up correct
REKR.US Rekor Systems Inc 20211025 0 12.29 12.75 12.07 12.65 573200 12.65 up up correct
RELI.US Reliance Global Group Inc 20211025 0 2.66 2.66 2.35 2.35 21800 2.35 down down correct
RELL.US Richardson Electronics Ltd 20211025 0 10.97 11.1882 10.9 11.08 33780 11.0246 up up correct
RELY.US Remitly Global Inc. Common Stock 20211025 0 34.08 34.47 32.33 32.69 796800 32.69 down down correct
REPH.US Recro Pharma Inc 20211025 0 1.79 1.83 1.735 1.74 259300 1.74 down down correct
REPL.US Replimune Group Inc 20211025 0 28.94 29.745 28.94 29.53 69900 29.53 up up correct
RESN.US Resonant Inc 20211025 0 2.254 2.32 2.25 2.28 604400 2.28 up up correct
RETA.US Reata Pharmaceuticals Inc 20211025 0 97.9 100.46 96.61 97.17 179600 97.17 down down correct
RETO.US ReTo Eco 20211025 0 0.811 0.898 0.801 0.878 534400 0.878 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20211025 0 9.88 9.96 9.88 9.96 500 9.96 up up correct
REVEU.US Alpine Acquisition Corp Unit 20211025 0 10.44 10.44 10.44 10.44 300 10.44
REVEW.US Alpine Acquisition Corporation Warrant 20211025 0 0.45 0.49 0.4 0.49 411315 0.49 up down incorrect
REVH.US Revolution Healthcare Acquisition Corp 20211025 0 9.75 9.8 9.75 9.8 197800 9.8 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20211025 0 9.95 9.96 9.9 9.93 1300 9.93 down down correct
REVHW.US Revolution Healthcare Acquisition Corp 20211025 0 0.83 0.83 0.79 0.8178 56492 0.8178 down down correct
REYN.US Reynolds Consumer Products Inc 20211025 0 27.92 28.09 27.48 27.5 482500 27.2875 down down correct
RFIL.US RF Industries Ltd 20211025 0 7.74 7.88 7.74 7.83 12900 7.83 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20211025 0 15.43 15.904 14.82 14.83 17300 14.83 down down correct
RGCO.US RGC Resources Inc 20211025 0 22.4 22.47 22.11 22.15 6800 22.15 down down correct
RGEN.US Repligen Corporation 20211025 0 275.4 279.49 271.01 274.67 270800 274.67 down down correct
RGLD.US Royal Gold Inc 20211025 0 100.21 102.08 99.7 100.49 411400 100.49 up up correct
RGLS.US Regulus Therapeutics Inc 20211025 0 0.44 0.46 0.44 0.45 2812700 0.45 up up correct
RGNX.US REGENXBIO Inc 20211025 0 36.44 36.7 35.55 36.55 216400 36.55 up down incorrect
RGP.US Resources Connection Inc 20211025 0 17.44 17.8 17.44 17.64 151800 17.5084 up up correct
RIBT.US RiceBran Technologies 20211025 0 0.57 0.7 0.57 0.68 3053200 0.68 up up correct
RICK.US RCI Hospitality Holdings Inc 20211025 0 69.72 70.3 69.11 69.55 26913 69.5051 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20211025 0 10.05 10.05 10.05 10.05 49700 10.05
RICOU.US Agrico Acquisition Corp. Unit 20211025 0 10.287 10.287 10.287 10.287 100 10.287
RICOW.US Agrico Acquisition Corp. Warrant 20211025 0 0.501 0.501 0.501 0.501 100 0.501
RIDE.US Lordstown Motors Corp 20211025 0 4.79 5.065 4.73 5.02 7221900 5.02 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20211025 0 3.23 3.26 3.19 3.21 978900 3.21 down down correct
RILY.US B. Riley Financial Inc 20211025 0 62.57 64.79 62.49 64.44 239246 63.6465 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20211025 0 26.21 26.5 26.19 26.5 17000 26.5 up up correct
RILYM.US RILYM 20211025 0 25.868 25.98 25.84 25.88 6600 25.88 up down incorrect
RILYN.US B. Riley Financial Inc 20211025 0 26.165 26.34 26.15 26.3 10400 26.3 up down incorrect
RILYP.US B. Riley Financial Inc 20211025 0 26.77 26.78 26.67 26.78 4500 26.78 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20211025 0 25.89 26.1 25.67 26.1 22200 26.1 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20211025 0 25.07 25.1 25.01 25.05 112100 25.05 down up incorrect
RIOT.US Riot Blockchain Inc 20211025 0 29.12 30.424 28.86 29.59 11337100 29.59 up up correct
RIVE.US Riverview Financial Corporation 20211025 0 13.21 13.28 13.02 13.18 4800 13.18 down down correct
RKDA.US Arcadia Biosciences Inc 20211025 0 1.96 1.96 1.92 1.93 139600 1.93 down down correct
RKLB.US Rocket Lab USA Inc. 20211025 0 13.004 13.13 12.77 12.99 1929200 12.99 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20211025 0 4.03 4.25 4.03 4.23 40079 4.23 up up correct
RLAY.US Relay Therapeutics Inc 20211025 0 32.2 32.47 30.86 30.94 360200 30.94 down down correct
RLMD.US Relmada Therapeutics Inc 20211025 0 23.82 24.41 23.17 23.65 161649 23.65 down up incorrect
RLYB.US Rallybio Corporation Common Stock 20211025 0 16.14 17.85 15.55 17.83 33000 17.83 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20211025 0 15.5 15.55 15.43 15.45 14600 15.3827 down up incorrect
RMBL.US RumbleON Inc 20211025 0 38.39 38.48 37.35 38.48 22762 38.48 up up correct
RMBS.US Rambus Inc 20211025 0 22.76 23.36 22.66 23.25 398800 23.25 up up correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20211025 0 8.99 8.99 8.51 8.67 8100 8.67 down down correct
RMGC.US RMG Acquisition Corp. III 20211025 0 9.75 9.77 9.75 9.76 37300 9.76 up up correct
RMGCU.US RMG Acquisition Corp. III 20211025 0 9.91 9.95 9.91 9.95 1700 9.95 up up correct
RMGCW.US RMG Acquisition Corp. III 20211025 0 1.02 1.02 1.0199 1.0199 2095 1.0199 down down correct
RMNI.US Rimini Street Inc 20211025 0 9.86 10.26 9.86 10.18 211400 10.18 up down incorrect
RMR.US The RMR Group Inc 20211025 0 34.91 35.235 34.63 35.2 67000 35.2 up up correct
RMRM.US RMR Mortgage Trust 20211025 0 10.36 10.45 10.34 10.45 31413 10.45 up up correct
RMTI.US Rockwell Medical Inc 20211025 0 0.55 0.55 0.53 0.54 585500 0.54 down down correct
RNA.US Avidity Biosciences Inc 20211025 0 22.19 22.455 21.57 21.94 105131 21.94 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20211025 0 2.8 2.8 2.7 2.75 108800 2.75 down up incorrect
RNDB.US Randolph Bancorp Inc 20211025 0 23.48 24 23.48 23.8 1039 23.6632 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20211025 0 10.09 10.19 10.08 10.15 44900 10.15 up up correct
RNLX.US Renalytix Plc 20211025 0 25.04 25.48 24.125 25.05 130200 25.05 up up correct
RNST.US Renasant Corporation 20211025 0 38.71 38.85 38.45 38.79 136251 38.554 up up correct
RNW.US Renew Energy Global PLC 20211025 0 8.59 8.749 8.4 8.5 708800 8.5 down down correct
RNWK.US RealNetworks Inc 20211025 0 1.5 1.53 1.47 1.48 371500 1.48 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20211025 0 1.71 1.83 1.71 1.83 89200 1.83 up up correct
RNXT.US RenovoRx Inc. Common Stock 20211025 0 5.66 5.83 5.53 5.8 110100 5.8 up down incorrect
ROAD.US Construction Partners Inc 20211025 0 33.98 34.49 33.665 34.28 210400 34.28 up up correct
ROCC.US Ranger Oil Corporation 20211025 0 33.56 34.64 32.745 33.11 488700 33.11 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20211025 0 9.877 9.877 9.877 9.877 100 9.877
ROCGU.US Roth CH Acquisition IV Co. Unit 20211025 0 10.13 10.13 10.13 10.13 0 10.13
ROCGW.US Roth CH Acquisition IV Co. Warrant 20211025 0 0.6 0.61 0.6 0.61 98383 0.61 up up correct
ROCK.US Gibraltar Industries Inc 20211025 0 72.55 74.52 71.76 72.81 334000 72.81 up up correct
ROCR.US Roth CH Acquisition III Co 20211025 0 9.962 9.962 9.962 9.962 300 9.962
ROCRU.US Roth CH Acquisition III Co 20211025 0 10.185 10.185 10.08 10.154 5100 10.154 down up incorrect
ROCRW.US Roth CH Acquisition III Co 20211025 0 1.38 1.4 1.3056 1.3056 2185 1.3056 down up incorrect
ROIC.US Retail Opportunity Investments Corp 20211025 0 18.3 18.44 18.07 18.41 957046 18.2362 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20211025 0 6.75 7.12 6.75 7.04 269200 7.04 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20211025 0 1.19 1.2399 1.07 1.175 123168 1.175 down down correct
ROKU.US Roku Inc 20211025 0 321.96 327.05 315.2 323.19 2700200 323.19 up up correct
ROLL.US RBC Bearings Incorporated 20211025 0 223.85 224.7 220 220.41 165900 220.41 down up incorrect
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20211025 0 115.17 115.17 114.25 114.28 2700 112.6295 down down correct
ROOT.US Root Inc 20211025 0 5.23 5.3 5.11 5.3 3511346 5.3 up up correct
ROST.US Ross Stores Inc 20211025 0 111 113.245 110.83 113.12 1688985 112.8274 up up correct
ROVR.US Rover Group Inc 20211025 0 12.25 12.25 11.67 11.77 154100 11.77 down up incorrect
ROVRW.US Rover Group Inc 20211025 0 3.15 3.16 2.9 3.15 24900 3.15
RPAY.US Repay Holdings Corporation 20211025 0 21.74 22.1 21.7 21.79 298600 21.79 up up correct
RPD.US Rapid7 Inc 20211025 0 126.06 129.33 125.69 127.21 271000 127.21 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20211025 0 6.77 6.821 6.42 6.52 13700 6.52 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20211025 0 19.75 19.75 18.62 19.04 48600 19.04 down down correct
RPRX.US Royalty Pharma plc 20211025 0 37.45 38.15 37.45 37.67 2329577 37.5192 up down incorrect
RPTX.US Repare Therapeutics Inc 20211025 0 24.22 24.62 23.225 24.5 168200 24.5 up up correct
RRBI.US Red River Bancshares Inc 20211025 0 52.09 52.76 52.09 52.76 1400 52.6911 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20211025 0 20.65 20.93 20.36 20.69 175000 20.69 up up correct
RRR.US Red Rock Resorts Inc 20211025 0 56.76 58.1 56.5 57.58 225746 54.1736 up up correct
RSLS.US ReShape Lifesciences Inc 20211025 0 2.78 2.93 2.73 2.84 827100 2.84 up down incorrect
RSSS.US Research Solutions Inc 20211025 0 2.69 2.72 2.69 2.69 8100 2.69
RSVR.US Reservoir Media Inc 20211025 0 8.8 8.88 8.71 8.75 41800 8.75 down up incorrect
RSVRW.US Reservoir Media Management Inc 20211025 0 1.9 1.91 1.86 1.91 13700 1.91 up up correct
RTLR.US Rattler Midstream LP 20211025 0 12.3 12.355 11.87 11.87 300200 11.6162 down down correct
RTPY.US Reinvent Technology Partners Y 20211025 0 9.99 10 9.97 9.99 8497300 9.99
RTPYU.US Reinvent Technology Partners Y 20211025 0 10.18 10.201 10.16 10.2 37500 10.2 up up correct
RTPYW.US Reinvent Technology Partners Y 20211025 0 1.76 1.83 1.66 1.83 90601 1.83 up up correct
RUBY.US Rubius Therapeutics Inc 20211025 0 16.18 16.42 15.41 15.49 203376 15.49 down up incorrect
RUN.US Sunrun Inc 20211025 0 52.08 54.6 51.75 54.23 3337800 54.23 up up correct
RUSHA.US Rush Enterprises Inc 20211025 0 52.66 53.93 52.585 53.69 264264 53.4992 up up correct
RUSHB.US Rush Enterprises Inc 20211025 0 53.39 54.66 53 53.15 38831 52.962 down down correct
RUTH.US Ruth's Hospitality Group Inc 20211025 0 19.19 19.27 18.93 19.04 302900 19.04 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20211025 0 9.69 9.745 9.69 9.7 141772 9.7 up up correct
RVACU.US Riverview Acquisition Corp. Unit 20211025 0 9.94 10 9.93 9.96 150600 9.96 up down incorrect
RVACW.US Riverview Acquisition Corp. Warrant 20211025 0 0.5 0.52 0.5 0.505 136425 0.505 up up correct
RVMD.US Revolution Medicines Inc 20211025 0 27.25 27.32 26.69 26.75 394236 26.75 down down correct
RVNC.US Revance Therapeutics Inc 20211025 0 14.45 14.52 13.89 14.175 1549400 14.175 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20211025 0 3.48 3.52 3.38 3.5 35000 3.5 up down incorrect
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20211025 0 0.37 0.3879 0.37 0.385 547 0.385 up up correct
RVSB.US Riverview Bancorp Inc 20211025 0 7.5 7.5 7.41 7.41 36608 7.41 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20211025 0 12.03 13 12.03 12.81 619940 12.5572 up up correct
RWLK.US ReWalk Robotics Ltd 20211025 0 1.29 1.35 1.285 1.31 1914200 1.31 up up correct
RXDX.US Prometheus Biosciences Inc 20211025 0 25.93 26.936 24.4545 26.35 304560 26.35 up up correct
RXRA.US RXR Acquisition Corp 20211025 0 9.7 9.78 9.7 9.775 315900 9.775 up up correct
RXRAU.US RXR Acquisition Corp 20211025 0 9.89 9.94 9.89 9.94 31217 9.94 up up correct
RXRAW.US RXR Acquisition Corp 20211025 0 0.795 0.8 0.795 0.8 3664 0.8 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20211025 0 17.8 18.37 17.41 18.26 836100 18.26 up up correct
RXST.US RxSight Inc. Common Stock 20211025 0 11.73 11.88 11.21 11.55 26900 11.55 down down correct
RXT.US Rackspace Technology Inc 20211025 0 14.61 14.865 14.45 14.64 496418 14.64 up up correct
RYAAY.US Ryanair Holdings plc 20211025 0 108.42 109.98 108.39 109.86 244400 109.86 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20211025 0 10.91 11.21 10.72 11.18 215300 11.18 up up correct
RZB.US Reinsurance Group of America Incorporated 20211025 0 28.59 28.6343 28.58 28.6 9425 28.239 up up correct
RZLT.US Rezolute Inc 20211025 0 6.51 6.55 6.26 6.5 68900 6.5 down up incorrect
SABR.US Sabre Corporation 20211025 0 10.78 10.97 10.56 10.65 6487400 10.65 down down correct
SABRP.US Sabre Corporation 20211025 0 139.64 142.386 138.56 139.14 31700 137.3621 down up incorrect
SABS.US SAB Biotherapeutics Inc 20211025 0 7.8 7.891 7.3 7.3 572700 7.3 down down correct
SABSW.US SAB Biotherapeutics Inc 20211025 0 1.01 1.25 1 1.04 194015 1.04 up down incorrect
SAFM.US Sanderson Farms Inc 20211025 0 189.45 190.5 189.03 189.51 81600 189.51 up up correct
SAFT.US Safety Insurance Group Inc 20211025 0 81.01 81.35 80.575 81.25 34963 80.3113 up up correct
SAGE.US Sage Therapeutics Inc 20211025 0 41.15 41.845 40.75 41.43 321600 41.43 up up correct
SAIA.US Saia Inc 20211025 0 272.74 278.23 271.36 274.91 185700 274.91 up up correct
SAL.US Salisbury Bancorp Inc 20211025 0 52.59 52.8499 52.525 52.525 2242 52.2261 down up incorrect
SALM.US Salem Media Group Inc 20211025 0 4.67 4.7 3.96 4.38 5201900 4.38 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20211025 0 9.93 9.96 9.93 9.95 59315 9.95 up up correct
SAMG.US Silvercrest Asset Management Group Inc 20211025 0 15.86 16.16 15.63 15.98 11506 15.8147 up down incorrect
SANA.US Sana Biotechnology Inc 20211025 0 20.1 20.41 19.71 20.28 408118 20.28 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20211025 0 10.11 10.11 10.07 10.09 111600 10.09 down down correct
SANM.US Sanmina Corporation 20211025 0 38.16 38.85 37.94 38.84 164700 38.84 up up correct
SANW.US S&W Seed Company 20211025 0 3.19 4.31 3.16 3.98 1260100 3.98 up up correct
SASR.US Sandy Spring Bancorp Inc 20211025 0 48.79 48.96 48 48.94 146160 48.6323 up up correct
SATS.US EchoStar Corporation 20211025 0 24.23 24.35 23.76 23.94 451400 23.94 down down correct
SAVA.US Cassava Sciences Inc 20211025 0 45.62 49.55 45.39 47.81 3221600 47.81 up up correct
SBAC.US SBA Communications Corporation 20211025 0 346.43 349.98 342.285 349.22 458957 348.6369 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20211025 0 37 37.1 36.3334 37.09 164961 36.9458 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20211025 0 9.75 9.75 9.72 9.72 4900 9.72 down up incorrect
SBEAU.US SilverBox Engaged Merger Corp I 20211025 0 9.915 9.975 9.915 9.97 2800 9.97 up up correct
SBET.US Sharplink Gaming Ltd 20211025 0 3.78 4.01 3.63 3.72 2090300 3.72 down down correct
SBFG.US SB Financial Group Inc 20211025 0 18.26 18.3 18.26 18.3 1324 18.1908 up up correct
SBGI.US Sinclair Broadcast Group Inc 20211025 0 28.57 28.95 27.58 27.85 417943 27.6119 down down correct
SBLK.US Star Bulk Carriers Corp 20211025 0 21.56 22.46 21.56 22.39 1465570 21.197 up up correct
SBNY.US Signature Bank 20211025 0 317.51 317.51 310.42 312.4 413400 311.8081 down down correct
SBNYP.US Signature Bank 20211025 0 26.16 26.2 26.05 26.1 27500 25.7834 down down correct
SBRA.US Sabra Health Care REIT Inc 20211025 0 15 15.01 14.72 14.83 2074967 14.5284 down down correct
SBSI.US Southside Bancshares Inc 20211025 0 38.98 39.43 38.855 39.29 76619 38.942 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20211025 0 5.21 5.39 5.21 5.29 13900 5.29 up up correct
SBTX.US Silverback Therapeutics Inc 20211025 0 9.18 9.54 8.9 9.03 644300 9.03 down down correct
SBUX.US Starbucks Corporation 20211025 0 114.74 114.88 113.355 114.71 4290626 114.2175 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20211025 0 9.73 9.74 9.73 9.74 600 9.74 up up correct
SCAQU.US Stratim Cloud Acquisition Corp 20211025 0 9.91 9.92 9.91 9.92 900 9.92 up down incorrect
SCAQW.US Stratim Cloud Acquisition Corp 20211025 0 0.7499 0.7499 0.7483 0.7483 1600 0.7483 down down correct
SCHL.US Scholastic Corporation 20211025 0 35.34 36.05 35.08 35.92 96700 35.7687 up up correct
SCHN.US Schnitzer Steel Industries Inc 20211025 0 55.29 58.23 55.29 56.97 452130 56.7677 up down incorrect
SCKT.US Socket Mobile Inc 20211025 0 6.65 6.65 6.28 6.47 350500 6.47 down down correct
SCLE.US Broadscale Acquisition Corp 20211025 0 9.77 9.77 9.75 9.75 11400 9.75 down down correct
SCLEU.US Broadscale Acquisition Corp 20211025 0 9.925 9.95 9.924 9.95 1100 9.95 up up correct
SCLEW.US Broadscale Acquisition Corp 20211025 0 0.9 0.9404 0.85 0.8832 42744 0.8832 down down correct
SCOA.US Scion Tech Growth I 20211025 0 9.78 9.8 9.78 9.78 42400 9.78
SCOAU.US Scion Tech Growth I 20211025 0 10.02 10.02 10.018 10.02 1700 10.02
SCOAW.US Scion Tech Growth I 20211025 0 0.76 0.767 0.733 0.742 53700 0.742 down down correct
SCOB.US ScION Tech Growth II 20211025 0 9.8 9.8 9.8 9.8 900 9.8
SCOBU.US ScION Tech Growth II 20211025 0 9.875 9.875 9.875 9.875 0 9.875
SCOBW.US ScION Tech Growth II 20211025 0 0.6743 0.7 0.6743 0.7 9553 0.7 up up correct
SCOR.US comScore Inc 20211025 0 3.43 3.58 3.41 3.56 265400 3.56 up down incorrect
SCPH.US scPharmaceuticals Inc 20211025 0 6.33 6.33 6 6 16900 6 down up incorrect
SCPL.US SciPlay Corporation 20211025 0 21.22 21.74 21.11 21.69 766200 21.69 up up correct
SCPS.US Scopus BioPharma Inc 20211025 0 3.71 3.82 3.671 3.77 54900 3.77 up up correct
SCR.US Score Media and Gaming Inc 20211025 0 24.46 24.81 24.35 24.73 484237 24.73 up up correct
SCSC.US ScanSource Inc 20211025 0 36.95 38.21 36.75 37.76 75200 37.76 up up correct
SCVL.US Shoe Carnival Inc 20211025 0 33.37 35.07 32.12 35.03 197170 35.03 up up correct
SCVX.US UN 20211025 0 9.9699 9.97 9.95 9.95 388006 9.95 down down correct
SCWX.US SecureWorks Corp 20211025 0 19.07 19.71 18.68 19.04 78200 19.04 down down correct
SCYX.US SCYNEXIS Inc 20211025 0 5.13 5.15 4.953 5.02 175700 5.02 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20211025 0 9.79 9.8 9.77 9.8 364300 9.8 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20211025 0 10.01 10.01 10.01 10.01 0 10.01
SDACW.US Sustainable Development Acquisition I Corp 20211025 0 0.62 0.6499 0.6147 0.6322 23078 0.6322 up up correct
SDC.US SmileDirectClub Inc 20211025 0 5.45 5.54 5.25 5.29 9662800 5.29 down down correct
SDGR.US Schrödinger Inc 20211025 0 52.79 55.34 52.79 54.88 348900 54.88 up down incorrect
SDH.US Global Internet of People Inc 20211025 0 2.2105 2.22 2.14 2.2181 27501 2.2181 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20211025 0 26.1 28 25.638 27.65 515100 27.65 up down incorrect
SEAC.US SeaChange International Inc 20211025 0 0.99 0.99 0.93 0.95 976900 0.95 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20211025 0 12.1 12.93 12 12.85 652500 12.6351 up up correct
SEATW.US Vivid Seats Inc. Warrant 20211025 0 2.77 3.27 2.77 3.27 596300 3.27 up down incorrect
SECO.US Secoo Holding Limited 20211025 0 1.17 1.344 1.16 1.23 340900 1.23 up up correct
SEDG.US SolarEdge Technologies Inc 20211025 0 307.25 313.19 304.75 311.92 297600 311.92 up down incorrect
SEED.US Origin Agritech Limited 20211025 0 8.56 8.89 8.26 8.5 71700 8.5 down down correct
SEEL.US Seelos Therapeutics Inc 20211025 0 2.35 2.48 2.27 2.36 6967100 2.36 up down incorrect
SEER.US Seer Inc 20211025 0 33.43 34.25 32.815 33.88 115074 33.88 up up correct
SEIC.US SEI Investments Company 20211025 0 64.28 64.47 63.775 63.99 348594 63.5657 down down correct
SELB.US Selecta Biosciences Inc 20211025 0 3.92 3.955 3.56 3.58 1435300 3.58 down up incorrect
SELF.US Global Self Storage Inc 20211025 0 5.36 5.36 5.0315 5.12 51493 5.0588 down down correct
SENEA.US Seneca Foods Corporation 20211025 0 52.35 52.95 52.07 52.58 13300 52.58 up up correct
SENEB.US Seneca Foods Corporation 20211025 0 51.65 51.65 51.65 51.65 0 51.65
SERA.US Sera Prognostics Inc. Class A Common Stock 20211025 0 10.39 10.45 10.08 10.2 25400 10.2 down down correct
SESN.US Sesen Bio Inc 20211025 0 1.095 1.25 1.08 1.2 21058200 1.2 up down incorrect
SFBC.US Sound Financial Bancorp Inc 20211025 0 44 44 44 44 86 43.822
SFBS.US ServisFirst Bancshares Inc 20211025 0 79.34 80 78.83 79.97 121393 79.97 up up correct
SFET.US Safe 20211025 0 1.05 1.13 1.05 1.11 239841 1.11 up up correct
SFIX.US Stitch Fix Inc 20211025 0 34.7 35.33 34.263 34.98 1455400 34.98 up up correct
SFM.US Sprouts Farmers Market Inc 20211025 0 22.48 22.48 22.03 22.17 1397661 22.17 down down correct
SFNC.US Simmons First National Corporation 20211025 0 31.16 31.4 30.97 31.18 452432 30.991 up up correct
SFST.US Southern First Bancshares Inc 20211025 0 54.56 54.95 54 54.78 20600 54.78 up up correct
SFT.US Shift Technologies Inc 20211025 0 6.71 7.065 6.64 7.05 1496738 7.05 up up correct
SGA.US Saga Communications Inc 20211025 0 23.45 23.45 22.76 23.02 6649 22.3989 down down correct
SGBX.US SG Blocks Inc 20211025 0 4.121 4.195 3.55 3.65 5534100 3.65 down down correct
SGC.US Superior Group of Companies Inc 20211025 0 25.95 26.26 25.5 26.25 17060 26.1259 up up correct
SGEN.US Seagen Inc 20211025 0 171.27 176.4 169.81 175.52 665400 175.52 up down incorrect
SGH.US SMART Global Holdings Inc 20211025 0 50.5 52.48 50.02 51.48 457900 51.48 up down incorrect
SGHT.US Sight Sciences Inc. Common Stock 20211025 0 25.71 26.25 25.29 26.21 200300 26.21 up down incorrect
SGLB.US Sigma Labs Inc 20211025 0 3.23 3.42 3.22 3.35 89300 3.35 up up correct
SGLBW.US Sigma Labs Inc. Warrant 20211025 0 0.23 0.23 0.1981 0.2194 13295 0.2194 down down correct
SGMA.US SigmaTron International Inc 20211025 0 9.65 9.95 9.39 9.5 72200 9.5 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20211025 0 9.15 9.29 8.77 9.07 118100 9.07 down down correct
SGMO.US Sangamo Therapeutics Inc 20211025 0 8.34 8.39 8.12 8.13 994700 8.13 down down correct
SGMS.US Scientific Games Corporation 20211025 0 85.54 87.77 84.85 87.71 493400 87.71 up up correct
SGOC.US SGOCO Group Ltd 20211025 0 5.99 6.47 5.92 6.2 466100 6.2 up down incorrect
SGRP.US SPAR Group Inc 20211025 0 1.42 1.49 1.38 1.46 118000 1.46 up up correct
SGRY.US Surgery Partners Inc 20211025 0 43.53 44.12 41.65 41.97 185500 41.97 down down correct
SGTX.US Sigilon Therapeutics Inc 20211025 0 5.83 6.17 5.7 6.13 151100 6.13 up up correct
SHAC.US SCP & CO Healthcare Acquisition Company 20211025 0 9.74 9.75 9.732 9.75 2600 9.75 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20211025 0 10.025 10.025 10.025 10.025 100 10.025
SHACW.US SCP & CO Healthcare Acquisition Company 20211025 0 0.58 0.62 0.562 0.62 7800 0.62 up up correct
SHBI.US Shore Bancshares Inc 20211025 0 18.01 18.08 17.895 17.96 27094 17.8522 down down correct
SHC.US Sotera Health Company 20211025 0 26.06 26.46 25.56 25.97 209200 25.97 down down correct
SHCR.US Sharecare Inc 20211025 0 7.6 8.09 7.33 7.66 2299400 7.66 up up correct
SHCRW.US Sharecare Inc 20211025 0 2 2 1.5 1.6 430800 1.6 down down correct
SHEN.US Shenandoah Telecommunications Company 20211025 0 30.76 30.815 30.39 30.67 134416 30.5919 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20211025 0 1.16 1.17 1.13 1.15 4343300 1.15 down up incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20211025 0 0.036 0.0408 0.0357 0.0397 227919 0.0397 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20211025 0 0.0755 0.0895 0.0755 0.0852 12613 0.0852 up up correct
SHLS.US Shoals Technologies Group Inc 20211025 0 25.8 26.22 25.2 26.01 2149300 26.01 up up correct
SHO.US PI 20211025 0 25.23 25.23 25.07 25.15 12368 25.15 down up incorrect
SHOO.US Steven Madden Ltd 20211025 0 44.67 45.66 44.57 45.6 542164 45.4546 up up correct
SHPW.US WT 20211025 0 0.9 1.02 0.8764 0.96 258868 0.96 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20211025 0 9.73 9.74 9.7 9.71 238900 9.71 down down correct
SHQAU.US Shelter Acquisition Corporation I Units 20211025 0 9.94 9.98 9.94 9.98 228142 9.98 up up correct
SHQAW.US Shelter Acquisition Corporation I Warrants 20211025 0 0.501 0.55 0.501 0.55 117009 0.55 up up correct
SHYF.US The Shyft Group Inc 20211025 0 38.97 40.41 38.97 40.15 203581 40.1308 up up correct
SI.US PA 20211025 0 25 25 24.78 24.822 91188 24.4474 down down correct
SIBN.US SI 20211025 0 22.07 22.31 21.52 21.63 225400 21.63 down up incorrect
SIEB.US Siebert Financial Corp 20211025 0 3.09 3.3 3.07 3.2 186700 3.2 up up correct
SIEN.US Sientra Inc 20211025 0 5.61 5.845 5.5 5.74 439059 5.74 up up correct
SIERU.US Sierra Lake Acquisition Corp Unit 20211025 0 9.97 9.98 9.95 9.95 47700 9.95 down down correct
SIFY.US Sify Technologies Limited 20211025 0 3.35 3.45 3.35 3.41 119100 3.41 up up correct
SIGA.US SIGA Technologies Inc 20211025 0 7.02 7.19 6.98 7.15 114100 7.15 up up correct
SIGI.US Selective Insurance Group Inc 20211025 0 78.8 80.32 77.9742 79.87 135312 79.5895 up up correct
SIGIP.US Selective Insurance Group Inc 20211025 0 25.485 25.485 25.4 25.45 1600 25.1562 down down correct
SILC.US Silicom Ltd 20211025 0 41.4 41.6 40.8 40.8 11400 40.8 down down correct
SILK.US Silk Road Medical Inc 20211025 0 59.08 61.24 58.41 60.81 195700 60.81 up down incorrect
SIMO.US Silicon Motion Technology Corporation 20211025 0 68.64 71.29 68.45 70.65 315066 70.1479 up up correct
SINO.US Sino 20211025 0 2.75 2.9 2.71 2.76 607800 2.76 up up correct
SINT.US Sintx Technologies Inc 20211025 0 1.21 1.25 1.205 1.21 140100 1.21
SIOX.US Sio Gene Therapies Inc 20211025 0 2.03 2.05 1.94 2 1950300 2 down down correct
SIRI.US Sirius XM Holdings Inc 20211025 0 6.05 6.08 6.01 6.04 11485195 6.0196 down down correct
SISI.US Shineco Inc 20211025 0 11 11 10.01 10.58 46165 10.58 down down correct
SITM.US SiTime Corporation 20211025 0 229.76 249.54 229.76 239.83 214500 239.83 up up correct
SIVB.US SVB Financial Group 20211025 0 755.32 757.66 745.47 746.01 265100 746.01 down down correct
SIVBP.US SVB Financial Group 20211025 0 26.66 26.785 26.65 26.7 11400 26.3718 up up correct
SJ.US Scienjoy Holding Corporation 20211025 0 4 4.75 3.83 4.72 296125 4.72 up up correct
SKIN.US The Beauty Health Company 20211025 0 26.95 27.74 26.51 27.55 1228900 27.55 up up correct
SKINW.US The Beauty Health Company 20211025 0 15.39 16.15 15.1 16.09 113100 16.09 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20211025 0 9.703 9.73 9.703 9.71 1700 9.71 up up correct
SKYAU.US Skydeck Acquisition Corp 20211025 0 9.86 9.92 9.83 9.92 5300 9.92 up up correct
SKYAW.US Skydeck Acquisition Corp. Warrants 20211025 0 0.6727 0.6954 0.6727 0.6954 3014 0.6954 up up correct
SKYT.US SkyWater Technology Inc 20211025 0 31.34 33.33 30.77 32.38 292914 32.38 up down incorrect
SKYW.US SkyWest Inc 20211025 0 46.64 47.01 46.37 46.93 176100 46.93 up up correct
SLAB.US Silicon Laboratories Inc 20211025 0 151.37 154.37 151.37 153.44 102500 153.44 up up correct
SLAC.US WT 20211025 0 0.84 0.8599 0.8201 0.8577 60885 0.8577 up up correct
SLAMU.US Slam Corp 20211025 0 9.9 9.94 9.9 9.94 1100 9.94 up up correct
SLAMW.US Slam Corp 20211025 0 0.77 0.77 0.7199 0.73 27682 0.73 down down correct
SLCR.US Silver Crest Acquisition Corporation 20211025 0 9.87 9.89 9.87 9.89 36100 9.89 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20211025 0 10.24 10.24 10.19 10.2 18300 10.2 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20211025 0 0.6503 0.68 0.6501 0.67 93402 0.67 up up correct
SLDB.US Solid Biosciences Inc 20211025 0 2.06 2.14 1.985 2 1751000 2 down up incorrect
SLGC.US Somalogic Inc 20211025 0 11.5 11.58 11.36 11.48 458116 11.48 down up incorrect
SLGCW.US SomaLogic Inc 20211025 0 3.33 3.36 3.33 3.33 1331 3.33
SLGG.US Super League Gaming Inc 20211025 0 3.16 3.23 3.1 3.12 195700 3.12 down down correct
SLGL.US Sol 20211025 0 9.08 9.1 8.93 9.1 6200 9.1 up up correct
SLGN.US Silgan Holdings Inc 20211025 0 39.88 39.97 39.2 39.38 382944 39.2507 down down correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20211025 0 3.239 3.24 2.91 3 151900 3 down down correct
SLM.US SLM Corporation 20211025 0 18.76 18.855 18.58 18.74 1621512 18.6251 down down correct
SLMBP.US SLM Corporation 20211025 0 61.67 61.67 61.67 61.67 30 61.1962
SLN.US Silence Therapeutics plc 20211025 0 21.71 22.53 21.7 22.53 1633 22.53 up up correct
SLNG.US Stabilis Solutions Inc 20211025 0 6.43 6.61 6.1 6.32 5000 6.32 down down correct
SLNH.US Soluna Holdings Inc 20211025 0 11.59 11.93 11.47 11.69 153500 11.69 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20211025 0 24.99 24.99 24.935 24.94 6200 24.5397 down down correct
SLNO.US Soleno Therapeutics Inc 20211025 0 0.775 0.79 0.752 0.78 163900 0.78 up up correct
SLP.US Simulations Plus Inc 20211025 0 39.48 41.91 38.95 41.57 195100 41.57 up up correct
SLRC.US SLR Investment Corp 20211025 0 19.92 19.98 19.78 19.83 62006 19.3968 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20211025 0 0.83 0.866 0.82 0.84 476700 0.84 up down incorrect
SLS.US SELLAS Life Sciences Group Inc 20211025 0 8.6 8.8 8.56 8.76 114800 8.76 up up correct
SLVRU.US SilverSPAC Inc Unit 20211025 0 9.92 9.935 9.88 9.91 1262600 9.91 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20211025 0 0.875 0.875 0.875 0.875 0 0.875
SMAPU.US SportsMap Tech Acquisition Corp. Units 20211025 0 10.04 10.15 10.04 10.15 6295 10.15 up up correct
SMBC.US Southern Missouri Bancorp Inc 20211025 0 48.6 48.6 48.05 48.29 12591 48.134 down down correct
SMBK.US SmartFinancial Inc 20211025 0 25.776 26.495 25.776 26.06 39725 26.0017 up up correct
SMCI.US Super Micro Computer Inc 20211025 0 35.25 35.49 35.1 35.33 113500 35.33 up up correct
SMED.US Sharps Compliance Corp 20211025 0 8 8.29 7.98 8.22 89600 8.22 up up correct
SMFR.US Sema4 Holdings Corp 20211025 0 7.62 8.06 7.56 7.91 756000 7.91 up up correct
SMFRW.US Sema4 Holdings Corp 20211025 0 2.3 2.35 2.17 2.25 68579 2.25 down up incorrect
SMID.US Smith 20211025 0 17.94 18.36 17.34 18.06 29000 18.06 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20211025 0 9.72 9.73 9.7 9.73 4500 9.73 up down incorrect
SMIHU.US Summit Healthcare Acquisition Corp. Units 20211025 0 9.92 9.92 9.92 9.92 500 9.92
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20211025 0 0.5999 0.5999 0.5999 0.5999 100 0.5999
SMIT.US Schmitt Industries Inc 20211025 0 3.7 4.04 3.7 3.82 28700 3.82 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20211025 0 142.99 146.5 142.125 144.25 25000 144.25 up up correct
SMMF.US Summit Financial Group Inc 20211025 0 26.26 26.46 25.33 25.67 23505 25.4963 down down correct
SMMT.US Summit Therapeutics Inc 20211025 0 4.99 5.09 4.99 5.08 159100 5.08 up up correct
SMPL.US The Simply Good Foods Company 20211025 0 38.47 39.45 37.9 38.82 1164600 38.82 up up correct
SMSI.US Smith Micro Software Inc 20211025 0 5.56 5.64 5.52 5.59 177500 5.59 up up correct
SMTC.US Semtech Corporation 20211025 0 78.49 80.3 77.98 80.18 215100 80.18 up up correct
SMTI.US Sanara MedTech Inc 20211025 0 33.83 34.9 32.81 33.7 36300 33.7 down up incorrect
SNAX.US Stryve Foods Inc 20211025 0 5.52 5.74 5.41 5.58 170800 5.58 up up correct
SNAXW.US Stryve Foods Inc 20211025 0 0.94 0.94 0.89 0.9195 45796 0.9195 down down correct
SNBR.US Sleep Number Corporation 20211025 0 91.58 93.64 91.02 92.09 383600 92.09 up up correct
SNCE.US Science 37 Holdings Inc 20211025 0 10.16 10.55 9.94 10.03 105000 10.03 down down correct
SNCR.US Synchronoss Technologies Inc 20211025 0 2.46 2.59 2.44 2.53 339500 2.53 up up correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20211025 0 24.3 24.3 24.15 24.28 6100 24.28 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20211025 0 31.29 31.84 31.04 31.53 337000 31.53 up up correct
SND.US Smart Sand Inc 20211025 0 2.45 2.5 2.4 2.46 113400 2.46 up up correct
SNDL.US Sundial Growers Inc 20211025 0 0.659 0.679 0.651 0.665 65731100 0.665 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20211025 0 19.05 19.48 18.64 18.95 448500 18.95 down down correct
SNES.US SenesTech Inc 20211025 0 1.48 1.49 1.43 1.46 103200 1.46 down down correct
SNEX.US StoneX Group Inc 20211025 0 71.36 71.83 71.01 71.46 34100 71.46 up up correct
SNFCA.US Security National Financial Corporation 20211025 0 8.69 8.74 8.33 8.58 20100 8.58 down down correct
SNGX.US Soligenix Inc 20211025 0 1 1.02 0.99 1.02 273100 1.02 up up correct
SNGXW.US Soligenix Inc. Warrant 20211025 0 0.14 0.1401 0.14 0.1401 2945 0.1401 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20211025 0 5.63 5.88 5.63 5.73 353600 5.73 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20211025 0 15.29 15.47 15.255 15.41 38000 15.41 up up correct
SNPS.US Synopsys Inc 20211025 0 321.5 325.42 321.13 324 427900 324 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20211025 0 10 10.43 9.86 10.3 66700 10.3 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20211025 0 9.76 9.78 9.76 9.77 800 9.77 up down incorrect
SNRHU.US Senior Connect Acquisition Corp. I 20211025 0 10.08 10.13 10.08 10.13 1000 10.13 up up correct
SNRHW.US Senior Connect Acquisition Corp. I 20211025 0 0.7201 0.7399 0.6688 0.7399 18260 0.7399 up up correct
SNSE.US Sensei Biotherapeutics Inc 20211025 0 6.95 7.54 6.95 7.46 78900 7.46 up up correct
SNT.US Senstar Technologies Ltd. 20211025 0 4.05 4.13 4.04 4.12 37900 4.12 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20211025 0 2.35 2.4 2.26 2.33 187400 2.33 down down correct
SNY.US Sanofi 20211025 0 49.85 49.98 49.46 49.79 1630300 49.79 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20211025 0 20.62 21.08 20.1 20.69 15053100 20.69 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20211025 0 9.2 9.6 8.66 9.22 313958 9.22 up up correct
SOHO.US Sotherly Hotels Inc 20211025 0 2.45 2.54 2.45 2.46 57100 2.46 up up correct
SOHOB.US Sotherly Hotels Inc 20211025 0 13.86 14.48 13.84 14.47 4700 14.47 up up correct
SOHON.US Sotherly Hotels Inc 20211025 0 14.3 14.607 14.3 14.607 1400 14.607 up up correct
SOHOO.US Sotherly Hotels Inc 20211025 0 13.92 14.316 13.845 14.316 1700 14.316 up up correct
SOHU.US Sohu.com Limited 20211025 0 21.64 21.82 21.11 21.47 169200 21.47 down up incorrect
SOLO.US Electrameccanica Vehicles Corp 20211025 0 3.29 3.43 3.21 3.39 3822400 3.39 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20211025 0 1 1.0301 0.9451 1.0301 76938 1.0301 up up correct
SOLY.US Soliton Inc 20211025 0 20.73 20.73 20.43 20.61 100900 20.61 down down correct
SONM.US Sonim Technologies Inc 20211025 0 3.04 3.08 2.18 2.4 45238800 2.4 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20211025 0 0.61 0.65 0.61 0.63 3185400 0.63 up up correct
SONO.US Sonos Inc 20211025 0 31.95 32.9 31.9 32.38 1818300 32.38 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20211025 0 15.5 15.5 14.8 15 140500 15 down down correct
SOTK.US Sono 20211025 0 6 6.26 5.91 5.99 132700 5.99 down up incorrect
SOVO.US Sovos Brands Inc. Common Stock 20211025 0 14.95 15.585 14.76 15.24 384300 15.24 up up correct
SP.US SP Plus Corporation 20211025 0 31.25 31.89 30.84 31.69 88100 31.69 up up correct
SPCB.US SuperCom Ltd 20211025 0 0.84 1.3 0.84 0.98 14147100 0.98 up up correct
SPFI.US South Plains Financial Inc 20211025 0 24.947 25 24.82 25 10200 24.915 up up correct
SPI.US SPI Energy Co. Ltd 20211025 0 4.93 5.13 4.88 5.1 149200 5.1 up down incorrect
SPKAR.US SPK Acquisition Corp. Right 20211025 0 0.44 0.44 0.44 0.44 100 0.44
SPKAU.US SPK Acquisition Corp Unit 20211025 0 10.2 10.2 10.2 10.2 2100 10.2
SPKB.US Silver Spike Acquisition Corp II 20211025 0 9.76 9.76 9.72 9.72 6269 9.72 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20211025 0 9.97 9.98 9.964 9.98 1500 9.98 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20211025 0 1 1.1 1 1.03 28455 1.03 up up correct
SPKE.US Spark Energy Inc 20211025 0 26.45 26.45 26.45 26.45 1 26.45
SPLK.US Splunk Inc 20211025 0 166.38 169.73 165.57 168.36 862400 168.36 up up correct
SPNE.US SeaSpine Holdings Corporation 20211025 0 14.92 15.095 14.54 14.69 131000 14.69 down down correct
SPNS.US Sapiens International Corporation N.V 20211025 0 34.44 34.99 34.17 34.66 151600 34.66 up up correct
SPOK.US Spok Holdings Inc 20211025 0 10.11 10.17 10.03 10.09 81109 9.9705 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20211025 0 1.97 1.99 1.92 1.96 1636000 1.96 down down correct
SPRB.US Spruce Biosciences Inc 20211025 0 4.4 4.59 4.36 4.54 64000 4.54 up up correct
SPRO.US Spero Therapeutics Inc 20211025 0 16.8 17.134 16.3 16.42 78800 16.42 down down correct
SPSC.US SPS Commerce Inc 20211025 0 165.93 169.13 165.2 168.03 137200 168.03 up up correct
SPT.US Sprout Social Inc 20211025 0 123 125.99 121.71 123.43 238400 123.43 up down incorrect
SPTK.US SportsTek Acquisition Corp 20211025 0 9.68 9.73 9.68 9.72 2800 9.72 up up correct
SPTKU.US SportsTek Acquisition Corp 20211025 0 10 10 9.99 10 5800 10
SPTKW.US SportsTek Acquisition Corp 20211025 0 0.7201 0.7201 0.6656 0.68 34653 0.68 down down correct
SPTN.US SpartanNash Company 20211025 0 23.07 23.37 22.9282 23.34 142634 23.1469 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20211025 0 17.68 17.91 17.66 17.9 438200 17.9 up up correct
SPWR.US SunPower Corporation 20211025 0 29.91 30.67 29.69 30.66 2738400 30.66 up up correct
SQBG.US Sequential Brands Group Inc 20211025 0 1.15 1.15 1.15 1.15 1078 1.15
SQBGQ.US Sequential Brands Group Inc 20211025 0 1.15 1.15 1.15 1.15 1100 1.15
SQFT.US Presidio Property Trust Inc 20211025 0 3.94 3.99 3.91 3.97 53800 3.8636 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20211025 0 24.96 24.99 24.86 24.922 4900 24.3031 down down correct
SQL.US SeqLL Inc. Common stock 20211025 0 3.55 3.56 3.47 3.5 417300 3.5 down down correct
SQLLW.US SeqLL Inc. Warrant 20211025 0 1.06 1.0699 1 1.0497 19305 1.0497 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20211025 0 22.2 22.56 21.95 22.15 172400 22.15 down up incorrect
SRAX.US SRAX Inc 20211025 0 5.77 5.885 5.73 5.84 164100 5.84 up up correct
SRCE.US 1st Source Corporation 20211025 0 49.87 49.925 49.28 49.66 40502 49.3411 down down correct
SRCL.US Stericycle Inc 20211025 0 69.95 69.95 68.43 68.43 273500 68.43 down down correct
SRDX.US Surmodics Inc 20211025 0 54.11 56.04 54.11 55.73 42200 55.73 up down incorrect
SREV.US ServiceSource International Inc 20211025 0 1.3 1.31 1.3 1.3 80300 1.3
SRGA.US Surgalign Holdings Inc 20211025 0 0.98 0.9975 0.961 0.9701 1155400 0.9701 down down correct
SRNE.US Sorrento Therapeutics Inc 20211025 0 6.45 6.84 6.37 6.82 4549000 6.82 up up correct
SRPT.US Sarepta Therapeutics Inc 20211025 0 80.41 80.85 79.32 79.69 705000 79.69 down down correct
SRRA.US Sierra Oncology Inc 20211025 0 20.1 20.511 18.65 19.19 36600 19.19 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20211025 0 37.64 37.64 37.64 37.64 0 37.64
SRRK.US Scholar Rock Holding Corporation 20211025 0 26.13 27.17 25.41 26.5 102700 26.5 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20211025 0 9.82 9.82 9.82 9.82 0 9.82
SRSAU.US Sarissa Capital Acquisition Corp 20211025 0 10.11 10.11 10.11 10.11 0 10.11
SRSAW.US Sarissa Capital Acquisition Corp 20211025 0 1.05 1.05 1.05 1.05 0 1.05
SRTS.US Sensus Healthcare Inc 20211025 0 4.01 4.05 3.89 4.01 46900 4.01
SRZN.US Surrozen Inc. Common Stock 20211025 0 6.72 6.72 6.06 6.59 17000 6.59 down up incorrect
SSAA.US Science Strategic Acquisition Corp. Alpha 20211025 0 9.76 9.76 9.76 9.76 100 9.76
SSAAU.US Science Strategic Acquisition Corp. Alpha 20211025 0 9.95 9.95 9.95 9.95 0 9.95
SSAAW.US Science Strategic Acquisition Corp. Alpha 20211025 0 0.7 0.7 0.7 0.7 368 0.7
SSB.US South State Corporation 20211025 0 80.16 80.52 78.6 78.8 280073 78.3351 down down correct
SSBI.US Summit State Bank 20211025 0 19.32 19.35 18.8 18.8 14560 16.9705 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20211025 0 19.25 19.25 19.05 19.07 3200 18.9828 down down correct
SSKN.US STRATA Skin Sciences Inc 20211025 0 1.86 1.86 1.8 1.82 21400 1.82 down down correct
SSNC.US SS&C Technologies Holdings Inc 20211025 0 74.77 75.19 74.37 74.99 1060177 74.7989 up up correct
SSNT.US SilverSun Technologies Inc 20211025 0 5.68 5.68 5.17 5.21 39400 5.21 down up incorrect
SSP.US The E.W. Scripps Company 20211025 0 18.66 19.07 18.55 18.96 203400 18.96 up up correct
SSRM.US SSR Mining Inc 20211025 0 16.5 16.75 16.4 16.54 965446 16.4952 up up correct
SSSS.US SuRo Capital Corp 20211025 0 13.48 13.5199 13.22 13.5 215454 11.0908 up up correct
SSTI.US ShotSpotter Inc 20211025 0 35.9 36.95 35.55 36.79 17900 36.79 up up correct
SSYS.US Stratasys Ltd 20211025 0 29.8 34 29.56 34 4345400 34 up up correct
STAA.US STAAR Surgical Company 20211025 0 122.42 126.6 121.01 124.62 156700 124.62 up up correct
STAB.US Statera Biopharma Inc 20211025 0 3.52 3.56 3.19 3.45 216100 3.45 down down correct
STAF.US Staffing 360 Solutions Inc 20211025 0 1.75 1.88 1.75 1.86 874300 1.86 up up correct
STBA.US S&T Bancorp Inc 20211025 0 31.39 31.58 31.2215 31.56 90337 31.2674 up up correct
STCN.US Steel Connect Inc 20211025 0 2 2.04 2 2 81100 2
STEP.US StepStone Group Inc 20211025 0 45.01 45.5 43.07 45.08 583300 44.9178 up up correct
STER.US Sterling Check Corp. Common Stock 20211025 0 25.88 25.98 24.96 25 173900 25 down up incorrect
STFC.US State Auto Financial Corporation 20211025 0 51.11 51.25 51.11 51.24 44272 51.1405 up up correct
STGW.US MDC Partners Inc 20211025 0 9.02 9.24 8.48 8.52 336400 8.52 down down correct
STIM.US Neuronetics Inc 20211025 0 5.33 5.47 5.16 5.25 281300 5.25 down down correct
STKL.US SunOpta Inc 20211025 0 8.08 8.29 8.08 8.2 783900 8.2 up up correct
STKS.US The ONE Group Hospitality Inc 20211025 0 12.12 13.29 12.0001 12.9 268573 12.9 up up correct
STLD.US Steel Dynamics Inc 20211025 0 64.38 67.72 63.88 67.09 2539847 66.8103 up up correct
STND.US Standard AVB Financial Corp 20211025 0 0.4 0.435 0.4 0.415 474983 0.415 up up correct
STNE.US StoneCo Ltd 20211025 0 37.23 38.33 37.03 37.75 2170900 37.75 up up correct
STOK.US Stoke Therapeutics Inc 20211025 0 24.19 24.44 23.07 24.06 65500 24.06 down up incorrect
STRA.US Strategic Education Inc 20211025 0 70.89 71.82 69.8915 71.74 69315 71.74 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20211025 0 6.57 6.59 6.221 6.51 66000 6.51 down up incorrect
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20211025 0 0.8 0.8799 0.77 0.84 476031 0.84 up up correct
STRL.US Sterling Construction Company Inc 20211025 0 22.76 23.17 22.46 23 347500 23 up up correct
STRM.US Streamline Health Solutions Inc 20211025 0 1.61 1.71 1.61 1.61 13600 1.61
STRO.US Sutro Biopharma Inc 20211025 0 19.07 19.14 18.58 19.08 96200 19.08 up up correct
STRR.US Star Equity Holdings Inc 20211025 0 2.51 2.53 2.42 2.48 114300 2.48 down down correct
STRRP.US Star Equity Holdings Inc 20211025 0 10.11 10.11 10.11 10.11 200 8.5181
STRS.US Stratus Properties Inc 20211025 0 32.03 32.2 31.8 31.82 8300 31.82 down down correct
STRT.US Strattec Security Corporation 20211025 0 35 35 31.89 32.64 62400 32.64 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20211025 0 5.45 5.5299 5.28 5.28 52928 5.28 down down correct
STTK.US Shattuck Labs Inc 20211025 0 19.31 19.92 19.04 19.66 59300 19.66 up down incorrect
STX.US Seagate Technology Holdings plc 20211025 0 88.591 89.87 87.58 89.16 3979565 88.5663 up up correct
STXB.US Spirit of Texas Bancshares Inc 20211025 0 24.5 24.57 24.1829 24.48 26805 24.3745 down down correct
SUMO.US Sumo Logic Inc 20211025 0 17 17.32 16.96 17.3 599900 17.3 up up correct
SUMR.US Summer Infant Inc 20211025 0 8.25 8.37 8.1 8.34 2000 8.34 up up correct
SUNS.US SLR Senior Investment Corp 20211025 0 15.69 15.8699 15.53 15.53 34672 15.3224 down down correct
SUNW.US Sunworks Inc 20211025 0 5.8 6.22 5.79 6.215 1655700 6.215 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20211025 0 29.82 30.14 29.45 30.13 200300 30.13 up up correct
SURF.US Surface Oncology Inc 20211025 0 7.65 7.765 7.46 7.6 463000 7.6 down down correct
SURG.US SurgePays Inc. Common Stock 20211025 0 0.1168 0.1199 0.1079 0.1095 375813 5.475 down down correct
SV.US Spring Valley Acquisition Corp 20211025 0 9.93 9.95 9.9 9.95 412700 9.95 up up correct
SVA.US Sinovac Biotech Ltd 20211025 0 6.47 6.47 6.47 6.47 0 6.47
SVBI.US Severn Bancorp Inc 20211025 0 12.7 12.86 12.7 12.72 4556 12.72 up up correct
SVC.US Service Properties Trust 20211025 0 10.98 11.09 10.74 10.82 936900 10.82 down down correct
SVFA.US SVF Investment Corp 20211025 0 9.78 9.82 9.78 9.8 210300 9.8 up down incorrect
SVFAU.US SVF Investment Corp 20211025 0 10 10.04 10 10.03 48600 10.03 up up correct
SVFAW.US SVF Investment Corp 20211025 0 1.17 1.214 1.17 1.205 43800 1.205 up down incorrect
SVFB.US SVF Investment Corp. 2 20211025 0 9.84 9.87 9.83 9.85 33000 9.85 up up correct
SVFC.US SVF Investment Corp. 3 20211025 0 9.87 9.91 9.852 9.9 151200 9.9 up up correct
SVFD.US Save Foods Inc 20211025 0 6 6.439 5.906 6.02 10600 6.02 up down incorrect
SVOK.US Seven Oaks Acquisition Corp 20211025 0 9.92 9.94 9.92 9.935 17400 9.935 up up correct
SVOKU.US Seven Oaks Acquisition Corp 20211025 0 10.34 10.35 10.34 10.35 3600 10.35 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20211025 0 0.8403 0.88 0.8403 0.875 43936 0.875 up up correct
SVRA.US Savara Inc 20211025 0 1.2 1.22 1.2 1.2 270600 1.2
SVSVU.US Spring Valley Acquisition Corp 20211025 0 10.19 10.19 10.19 10.19 1400 10.19
SVSVW.US Spring Valley Acquisition Corp 20211025 0 0.5266 0.5402 0.52 0.533 9551 0.533 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20211025 0 4.21 4.28 4.04 4.13 29300 4.13 down up incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20211025 0 9.855 9.86 9.85 9.86 10800 9.86 up up correct
SWAGU.US Software Acquisition Group Inc. III Unit 20211025 0 10.08 10.08 10.08 10.08 0 10.08
SWAGW.US Software Acquisition Group Inc. III Warrant 20211025 0 0.6 0.7873 0.59 0.7873 14750 0.7873 up down incorrect
SWAV.US ShockWave Medical Inc 20211025 0 213.08 218.785 210.62 212.71 175800 212.71 down down correct
SWBI.US Smith & Wesson Brands Inc 20211025 0 21.71 22.31 21.55 22.18 953100 22.0811 up up correct
SWET.US Athlon Acquisition Corp 20211025 0 9.72 9.75 9.72 9.75 3800 9.75 up up correct
SWETU.US Athlon Acquisition Corp 20211025 0 10.063 10.075 10.04 10.063 5600 10.063
SWETW.US Athlon Acquisition Corp 20211025 0 0.69 0.7 0.6604 0.6606 154814 0.6606 down down correct
SWIM.US Latham Group Inc 20211025 0 15.36 16.02 15.23 15.88 271000 15.88 up down incorrect
SWIR.US Sierra Wireless Inc 20211025 0 16.3 16.81 16.25 16.63 127400 16.63 up up correct
SWKH.US SWK Holdings Corporation 20211025 0 19.55 19.75 19.08 19.25 17900 19.25 down down correct
SWKS.US Skyworks Solutions Inc 20211025 0 165.8779 165.9998 164.876 165.18 845901 164.6044 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20211025 0 9.8 9.8 9.8 9.8 0 9.8
SWSSU.US Springwater Special Situations Corp Unit 20211025 0 10.04 10.04 10.04 10.04 0 10.04
SWSSW.US Springwater Special Situations Corp. Warrant 20211025 0 0.5599 0.5599 0.5599 0.5599 2079 0.5599
SWTX.US SpringWorks Therapeutics Inc 20211025 0 60.74 61.87 59.345 60.59 220300 60.59 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20211025 0 1.05 1.05 1 1.019 354000 1.019 down down correct
SY.US So 20211025 0 4.33 4.39 4.29 4.38 291700 4.38 up up correct
SYBT.US Stock Yards Bancorp Inc 20211025 0 64.75 64.97 64.28 64.66 27066 64.3692 down down correct
SYBX.US Synlogic Inc 20211025 0 2.66 2.7 2.567 2.65 77000 2.65 down down correct
SYNA.US Synaptics Incorporated 20211025 0 177.75 180.5 176.77 179.4 148100 179.4 up up correct
SYNC.US Synacor Inc 20211025 0 190 192.6 189.2 189.6 624117 189.6 down down correct
SYNH.US Syneos Health Inc 20211025 0 89.53 89.53 87.69 87.75 261600 87.75 down down correct
SYNL.US Synalloy Corporation 20211025 0 10.85 11.5 10.85 11.19 23500 11.19 up up correct
SYPR.US Sypris Solutions Inc 20211025 0 3.8 4.08 3.75 3.93 612700 3.93 up down incorrect
SYRS.US Syros Pharmaceuticals Inc 20211025 0 4.2 4.37 4.12 4.26 327700 4.26 up up correct
SYTA.US Siyata Mobile Inc 20211025 0 2.65 3 2.65 2.82 486949 2.82 up up correct
SYTAW.US Siyata Mobile Inc 20211025 0 0.8604 1.02 0.799 0.866 267772 0.866 up up correct
TA.US TravelCenters of America Inc 20211025 0 54.57 57.76 54.34 57 175000 57 up up correct
TACO.US Del Taco Restaurants Inc 20211025 0 8.52 8.58 8.4616 8.53 139916 8.4898 up down incorrect
TACT.US TransAct Technologies Incorporated 20211025 0 14.81 14.95 14.25 14.39 4700 14.39 down down correct
TAIT.US Taitron Components Incorporated 20211025 0 4.095 4.29 4.095 4.16 25143 4.1192 up up correct
TAKMX.US TAKMX 20211025 0 9.07 9.07 9.07 9.07 0 9.07
TALK.US Talkspace Inc 20211025 0 3.6 3.63 3.54 3.58 550000 3.58 down down correct
TALKW.US Talkspace Inc 20211025 0 0.63 0.6918 0.63 0.68 41018 0.68 up up correct
TALS.US Talaris Therapeutics Inc 20211025 0 15.96 16.12 14.9 15.75 24400 15.75 down down correct
TANH.US Tantech Holdings Ltd 20211025 0 0.669 0.728 0.66 0.725 872500 0.725 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20211025 0 26 26 25.96 25.9695 6565 25.4602 down down correct
TANNL.US TravelCenters of America LLC SR NT 20211025 0 26.5 26.74 26.46 26.46 1492 25.9678 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20211025 0 26.2106 26.2179 26.14 26.14 2494 25.6404 down down correct
TAOP.US Taoping Inc 20211025 0 3.13 3.15 2.96 3.14 58100 3.14 up up correct
TARA.US Protara Therapeutics Inc 20211025 0 6.77 6.91 6.55 6.81 168900 6.81 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20211025 0 27.53 29.22 27.53 28.48 27200 28.48 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20211025 0 59.76 61.86 59.41 59.69 1352300 59.69 down up incorrect
TAST.US Carrols Restaurant Group Inc 20211025 0 4.08 4.14 3.96 4 497800 4 down down correct
TATT.US TAT Technologies Ltd 20211025 0 6.46 6.54 6.28 6.39 10900 6.39 down down correct
TAYD.US Taylor Devices Inc 20211025 0 11.77 11.8 11.74 11.8 600 11.8 up up correct
TBBK.US The Bancorp Inc 20211025 0 32.06 32.32 31.91 32.31 201300 32.31 up down incorrect
TBCP.US Thunder Bridge Capital Partners III Inc 20211025 0 9.77 9.77 9.74 9.77 14700 9.77
TBCPU.US Thunder Bridge Capital Partners III Inc 20211025 0 9.9 9.9 9.89 9.9 11100 9.9
TBCPW.US Thunder Bridge Capital Partners III Inc 20211025 0 0.824 0.847 0.791 0.847 6607 0.847 up up correct
TBK.US Triumph Bancorp Inc 20211025 0 116.37 118.5 116.37 116.63 167600 116.63 up up correct
TBKCP.US Triumph Bancorp Inc 20211025 0 27.81 27.81 27.61 27.61 2500 27.1694 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20211025 0 9 9.34 8.89 9.29 433700 9.29 up up correct
TBLAW.US Taboola.com Ltd. Warrant 20211025 0 1.9 2 1.9 2 10387 2 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20211025 0 19.98 20.05 19.98 20.05 30316 19.8318 up up correct
TBLT.US ToughBuilt Industries Inc 20211025 0 0.52 0.528 0.515 0.52 2314900 0.52
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20211025 0 0.17 0.17 0.14 0.16 38800 0.16 down up incorrect
TBNK.US Territorial Bancorp Inc 20211025 0 25.165 25.165 24.91 25.07 8770 24.755 down down correct
TBPH.US Theravance Biopharma Inc 20211025 0 7.65 7.96 7.65 7.82 391000 7.82 up up correct
TBSA.US TB SA Acquisition Corp 20211025 0 9.76 9.76 9.76 9.76 0 9.76
TBSAU.US TB SA Acquisition Corp 20211025 0 9.94 9.94 9.94 9.94 0 9.94
TC.US TuanChe ADR 20211025 0 2.37 2.37 2.18 2.19 10537 2.19 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20211025 0 9.71 9.75 9.7 9.74 41105 9.74 up up correct
TCACU.US Tuatara Capital Acquisition Corporation 20211025 0 9.95 10.02 9.95 10 52896 10 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20211025 0 0.59 0.6399 0.5798 0.62 83537 0.62 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20211025 0 13.82 13.82 13.82 13.82 200 13.82
TCBI.US Texas Capital Bancshares Inc 20211025 0 60.48 60.89 59.19 59.58 399300 59.58 down down correct
TCBIO.US Texas Capital Bancshares Inc 20211025 0 26.54 26.645 26.5 26.55 10900 26.1898 up up correct
TCBK.US TriCo Bancshares 20211025 0 44.32 44.81 43.84 44.75 47379 44.4868 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20211025 0 15.25 15.69 15.25 15.65 1900 15.65 up up correct
TCCO.US Technical Communications Corporation 20211025 0 2.6 2.6 2.6 2.6 0 2.6
TCDA.US Tricida Inc 20211025 0 4.46 4.7 4.33 4.64 120100 4.64 up up correct
TCFC.US The Community Financial Corporation 20211025 0 37.95 37.95 36.75 37.04 8100 37.04 down down correct
TCMD.US Tactile Systems Technology Inc 20211025 0 33.17 34.459 33.15 33.69 213900 33.69 up up correct
TCOM.US Trip.com Group Limited 20211025 0 29.7 29.7 28.02 29.1 8640159 29.1 down down correct
TCON.US TRACON Pharmaceuticals Inc 20211025 0 3.8 3.84 3.51 3.54 209600 3.54 down down correct
TCPC.US BlackRock TCP Capital Corp 20211025 0 14.37 14.37 14.25 14.31 161120 13.9994 down down correct
TCRR.US TCR2 Therapeutics Inc 20211025 0 6.78 6.91 6.63 6.84 683500 6.84 up down incorrect
TCRX.US Tscan Therapeutics Inc 20211025 0 7.82 8.19 7.624 8 41400 8 up up correct
TCVA.US TCV Acquisition Corp 20211025 0 9.8 9.89 9.8 9.85 3400 9.85 up up correct
TCX.US Tucows Inc 20211025 0 81.79 81.9 80.55 80.71 16686 80.71 down down correct
TDAC.US Trident Acquisitions Corp 20211025 0 13.86 14.695 13.21 13.87 645526 13.87 up up correct
TDACU.US Trident Acquisitions Corp 20211025 0 16.42 17.28 16.42 17.28 336 17.28 up down incorrect
TDACW.US Trident Acquisitions Corp. Warrant 20211025 0 3.09 3.5 2.79 3.33 966488 3.33 up up correct
TDS.US PV 20211025 0 25.9 26.1 25.9 26.07 46425 26.07 up up correct
TDUP.US ThredUp Inc 20211025 0 21.57 23.02 21.261 22.89 499300 22.89 up up correct
TDW.US WT 20211025 0 0.3301 0.3333 0.33 0.33 5608 0.33 down up incorrect
TEAM.US Atlassian Corporation Plc 20211025 0 426.14 431.44 424.6 429.01 1111788 429.01 up up correct
TECH.US Bio 20211025 0 504.6 511.4 500.08 510.83 101634 510.5045 up up correct
TECTP.US Tectonic Financial Inc 20211025 0 10.47 10.525 10.47 10.525 2300 10.3029 up up correct
TEDU.US Tarena International Inc 20211025 0 1.04 1.33 1.03 1.24 425323 6.2 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20211025 0 9.82 9.82 9.8 9.819 5600 9.819 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20211025 0 10.14 10.14 10.14 10.14 0 10.14
TEKKW.US Tekkorp Digital Acquisition Corp 20211025 0 0.87 0.9 0.85 0.88 18900 0.88 up up correct
TELA.US TELA Bio Inc 20211025 0 12.69 12.837 12.43 12.6 3500 12.6 down down correct
TELL.US Tellurian Inc 20211025 0 3.56 3.86 3.51 3.84 11946500 3.84 up up correct
TENB.US Tenable Holdings Inc 20211025 0 51.99 54.14 51.75 52.98 881000 52.98 up up correct
TENX.US Tenax Therapeutics Inc 20211025 0 1.55 1.593 1.47 1.5 87900 1.5 down down correct
TER.US Teradyne Inc 20211025 0 116.13 118.68 115.665 117.28 1159588 117.2015 up up correct
TERN.US Terns Pharmaceuticals Inc 20211025 0 9.341 9.46 9.13 9.34 52955 9.34 down down correct
TESS.US TESSCO Technologies Incorporated 20211025 0 5.42 5.65 5.42 5.64 15200 5.64 up down incorrect
TETC.US Tech and Energy Transition Corporation 20211025 0 9.71 9.72 9.71 9.715 2600 9.715 up down incorrect
TETCU.US Tech and Energy Transition Corporation 20211025 0 9.91 9.95 9.91 9.95 4800 9.95 up up correct
TETCW.US Tech and Energy Transition Corporation 20211025 0 0.6549 0.6903 0.65 0.67 37450 0.67 up up correct
TFC.US PR 20211025 0 26.65 26.68 26.5 26.64 51995 26.3438 down down correct
TFFP.US TFF Pharmaceuticals Inc 20211025 0 7.59 7.8 7.27 7.47 110000 7.47 down down correct
TFSL.US TFS Financial Corporation 20211025 0 19.96 20.2488 19.8 19.97 160659 19.6701 up up correct
TGA.US TransGlobe Energy Corporation 20211025 0 2.71 2.83 2.69 2.82 560500 2.82 up up correct
TGH.US PB 20211025 0 25.89 26.04 25.8501 26 11376 26 up up correct
TGLS.US Tecnoglass Inc 20211025 0 27.48 28.29 27.1189 28.22 197495 28.1508 up up correct
TGTX.US TG Therapeutics Inc 20211025 0 31.51 32.54 31.353 32.13 580400 32.13 up up correct
TH.US Target Hospitality Corp 20211025 0 3.68 4.02 3.62 3.96 150500 3.96 up up correct
THACU.US Thrive Acquisition Corporation Unit 20211025 0 10.06 10.06 10.05 10.06 97805 10.06
THCA.US Tuscan Holdings Corp. II 20211025 0 10.13 10.14 10.13 10.13 104300 10.13
THCAU.US Tuscan Holdings Corp. II 20211025 0 10.2 10.2 10.2 10.2 0 10.2
THCAW.US THCAW 20211025 0 0.61 0.61 0.6 0.61 14841 0.61
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20211025 0 9.68 9.73 9.68 9.73 1300 9.73 up up correct
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20211025 0 9.9 9.9 9.9 9.9 0 9.9
THFF.US First Financial Corporation 20211025 0 42.96 42.96 42.55 42.82 24100 42.82 down down correct
THMA.US Thimble Point Acquisition Corp 20211025 0 9.96 9.97 9.96 9.96 74600 9.96
THMAU.US Thimble Point Acquisition Corp 20211025 0 10.26 10.26 10.23 10.25 11900 10.25 down down correct
THMAW.US Thimble Point Acquisition Corp 20211025 0 0.8551 0.95 0.8551 0.95 36752 0.95 up up correct
THMO.US ThermoGenesis Holdings Inc 20211025 0 1.6 1.62 1.5 1.54 222900 1.54 down down correct
THRM.US Gentherm Incorporated 20211025 0 88.17 88.67 86.77 88.48 115700 88.48 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20211025 0 8.27 8.27 7.8 7.8 132700 7.8 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20211025 0 16.1 16.255 15.8 15.99 195895 15.99 down down correct
THRY.US Thryv Holdings Inc 20211025 0 30.4 30.75 29.54 30.48 182600 30.48 up up correct
THTX.US Theratechnologies Inc 20211025 0 3.48 3.56 3.435 3.54 29357 3.54 up up correct
THWWW.US Target Hospitality Corp 20211025 0 0.51 0.52 0.48 0.5 35657 0.5 down down correct
TIG.US Trean Insurance Group Inc 20211025 0 10.05 10.2221 10.05 10.08 39327 10.08 up up correct
TIGO.US Millicom International Cellular S.A 20211025 0 36.37 36.37 36.03 36.11 27300 36.11 down down correct
TIGR.US UP Fintech Holding Limited 20211025 0 8.68 8.99 8.375 8.86 5645400 8.86 up up correct
TIL.US Instil Bio Inc 20211025 0 18.24 18.75 17.76 18.35 157090 18.35 up up correct
TILE.US Interface Inc 20211025 0 15.01 15.45 14.9 15.44 197932 15.4289 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20211025 0 9.69 9.69 9.69 9.69 300 9.69
TIOAU.US Tio Tech A 20211025 0 9.95 9.95 9.95 9.95 0 9.95
TIOAW.US Tio Tech A Warrants 20211025 0 0.7202 0.7202 0.7202 0.7202 200 0.7202
TIPLX.US Total Income + Real Estate Fund Class L 20211025 0 32.32 32.32 32.32 32.32 0 32.32
TIPPX.US Total Income + Real Estate Fund CL C 20211025 0 30.89 30.89 30.89 30.89 0 30.89
TIPRX.US Totl In Rl Est A 20211025 0 32.67 32.67 32.67 32.67 0 32.67
TIPT.US Tiptree Inc 20211025 0 15.79 15.94 15.74 15.91 202801 15.8675 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20211025 0 33.37 33.37 33.37 33.37 0 33.37
TIRX.US Tian Ruixiang Holdings Ltd 20211025 0 3.15 3.31 3.12 3.22 130800 3.22 up up correct
TITN.US Titan Machinery Inc 20211025 0 28.4 28.99 28.16 28.97 103600 28.97 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20211025 0 24.22 24.6 23.63 23.86 34100 23.86 down down correct
TLGT.US Teligent Inc 20211025 0 0.045 0.0582 0.043 0.05 1391897 0.05 up up correct
TLGTQ.US Teligent Inc 20211025 0 0.045 0.0582 0.043 0.05 1391897 0.05 up up correct
TLIS.US Talis Biomedical Corporation 20211025 0 5.38 5.63 5.31 5.49 129600 5.49 up up correct
TLMD.US SOC Telemed Inc 20211025 0 2.01 2.02 1.96 1.98 248500 1.98 down down correct
TLMDW.US SOC Telemed Inc 20211025 0 0.32 0.3201 0.295 0.31 91735 0.31 down down correct
TLRY.US Tilray Inc 20211025 0 11.05 11.29 10.88 11 13868500 11 down up incorrect
TLS.US Telos Corporation 20211025 0 26.5 26.97 26.38 26.49 280500 26.49 down down correct
TLSA.US Tiziana Life Sciences PLC 20211025 0 1.51 1.69 1.48 1.65 111300 1.65 up up correct
TMC.US TMC the metals company Inc 20211025 0 3.3 3.319 3.04 3.12 9421400 3.12 down down correct
TMCI.US Treace Medical Concepts Inc 20211025 0 21.93 22.62 21.084 22.13 291300 22.13 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20211025 0 0.72 0.76 0.69 0.71 39800 0.71 down down correct
TMDI.US Titan Medical Inc 20211025 0 1.68 1.78 1.65 1.71 1028900 1.71 up up correct
TMDX.US TransMedics Group Inc 20211025 0 27.09 27.75 26.772 27.03 136700 27.03 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20211025 0 9.813 9.84 9.8 9.84 900 9.84 up up correct
TMKRU.US Tastemaker Acquisition Corp 20211025 0 10.09 10.16 10.09 10.14 6200 10.14 up up correct
TMKRW.US Tastemaker Acquisition Corp 20211025 0 0.62 0.6296 0.62 0.6296 3693 0.6296 up down incorrect
TMPM.US Turmeric Acquisition Corp 20211025 0 9.78 9.78 9.78 9.78 2100 9.78
TMPMU.US Turmeric Acquisition Corp 20211025 0 9.95 9.95 9.95 9.95 0 9.95
TMPMW.US Turmeric Acquisition Corp 20211025 0 0.64 0.64 0.64 0.64 25 0.64
TMTS.US Spartacus Acquisition Corporation 20211025 0 10.12 10.1985 9.88 10.15 1082773 10.15 up up correct
TMTSU.US Spartacus Acquisition Corporation 20211025 0 10.85 10.85 10.85 10.85 0 10.85
TMTSW.US Spartacus Acquisition Corporation 20211025 0 1.55 1.75 1.51 1.74 297983 1.74 up up correct
TMUS.US T 20211025 0 116.77 116.97 115.83 115.93 5940100 115.93 down down correct
TNDM.US Tandem Diabetes Care Inc 20211025 0 127.17 130.65 126.23 129.28 417700 129.28 up down incorrect
TNGX.US Bctg Acquisition Corp 20211025 0 13.4 13.52 12.58 12.8 87700 12.8 down down correct
TNT.US Peak Fintech Group Inc. Common Shares 20211025 0 7.62 7.62 7.62 7.62 0 7.62
TNXP.US Tonix Pharmaceuticals Holding Corp 20211025 0 0.55 0.57 0.54 0.56 10487900 0.56 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20211025 0 21.9 22.98 21.6 22.8 66400 22.8 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20211025 0 1.18 1.3 1.16 1.25 565600 1.25 up up correct
TOPS.US Top Ships Inc 20211025 0 1.45 1.47 1.42 1.42 523500 1.42 down down correct
TOUR.US Tuniu Corporation 20211025 0 1.44 1.44 1.35 1.39 157600 1.39 down up incorrect
TOWN.US TowneBank 20211025 0 31.76 31.78 31.3 31.69 101037 31.4913 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20211025 0 9.9 9.9 9.9 9.9 0 9.9
TPGY.US WT 20211025 0 10.47 10.57 10.44 10.48 517792 10.48 up up correct
TPIC.US TPI Composites Inc 20211025 0 32.83 34.21 32.39 33.91 947300 33.91 up up correct
TPST.US Tempest Therapeutics Inc 20211025 0 12.38 12.38 11.56 11.88 23000 11.88 down down correct
TPTX.US Turning Point Therapeutics Inc 20211025 0 42.99 43.05 41.18 42.15 664200 42.15 down down correct
TREE.US LendingTree Inc 20211025 0 146.2 152.67 144 152.38 426200 152.38 up down incorrect
TRHC.US Tabula Rasa HealthCare Inc 20211025 0 26.73 28.33 26.73 27.58 219400 27.58 up up correct
TRIB.US Trinity Biotech plc 20211025 0 2.1 2.15 2.04 2.11 80400 2.11 up up correct
TRIL.US Trillium Therapeutics Inc 20211025 0 17.88 17.96 17.85 17.91 518000 17.91 up up correct
TRIN.US Trinity Capital Inc 20211025 0 16 16.35 16 16.18 136216 15.85 up up correct
TRIP.US TripAdvisor Inc 20211025 0 33.94 34.59 33.57 34.45 1348000 34.45 up up correct
TRIS.US UN 20211025 0 9.9432 9.95 9.935 9.95 5503 9.95 up up correct
TRIT.US Triterras Inc 20211025 0 5.95 6.95 5.86 6.86 1167891 6.86 up up correct
TRITW.US Triterras Inc 20211025 0 1 1.47 0.99 1.45 215597 1.45 up up correct
TRKAW.US Troika Media Group Inc 20211025 0 0.35 0.45 0.35 0.42 61284 0.42 up up correct
TRMB.US Trimble Inc 20211025 0 87.31 88.1 86.47 86.95 1043500 86.95 down down correct
TRMD.US TORM plc 20211025 0 8.9 8.948 8.55 8.62 245500 8.62 down down correct
TRMK.US Trustmark Corporation 20211025 0 33.97 34 33.58 33.9 131014 33.6526 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20211025 0 18.57 18.87 18.15 18.57 123900 18.57
TRNS.US Transcat Inc 20211025 0 72.16 73 72.16 73 12000 73 up up correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20211025 0 9.89 9.89 9.88 9.88 500 9.88 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20211025 0 10.3 10.3 10.3 10.3 0 10.3
TRONW.US Corner Growth Acquisition Corp. 2 Warrants 20211025 0 0.95 0.95 0.94 0.95 3734 0.95
TROO.US TROOPS Inc 20211025 0 5.99 6.47 5.92 6.2 466100 6.2 up up correct
TROW.US T. Rowe Price Group Inc 20211025 0 206.17 208.01 205.05 206.69 744809 205.5153 up up correct
TRS.US TriMas Corporation 20211025 0 34.48 34.65 33.95 34.5 102501 34.4589 up down incorrect
TRST.US TrustCo Bank Corp NY 20211025 0 33.53 34.32 33.455 34.03 92245 33.6624 up up correct
TRTN.US PE 20211025 0 26.45 26.45 26.39 26.45 8465 26.0917
TRUE.US TrueCar Inc 20211025 0 4.32 4.38 4.27 4.38 204000 4.38 up up correct
TRUP.US Trupanion Inc 20211025 0 107.37 110.63 105.83 108.64 512200 108.64 up up correct
TRVG.US trivago N.V 20211025 0 2.53 2.62 2.52 2.55 471000 2.55 up up correct
TRVI.US Trevi Therapeutics Inc 20211025 0 1.25 1.36 1.22 1.33 780100 1.33 up up correct
TRVN.US Trevena Inc 20211025 0 1.1 1.14 1.09 1.14 1552500 1.14 up down incorrect
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20211025 0 49.23 51.45 48.75 51.01 96700 51.01 up up correct
TSBK.US Timberland Bancorp Inc 20211025 0 28.44 28.76 28.02 28.11 6117 27.9033 down down correct
TSC.US TriState Capital Holdings Inc 20211025 0 30.92 30.99 30.6 30.65 1642700 30.65 down down correct
TSCAP.US TriState Capital Holdings Inc 20211025 0 26.26 27.01 26.26 27.01 1300 26.5753 up up correct
TSCBP.US TriState Capital Holdings Inc 20211025 0 27 27.135 27 27.135 800 26.7305 up down incorrect
TSCO.US Tractor Supply Company 20211025 0 209.31 213.665 208.7 211.03 763270 210.5513 up up correct
TSEM.US Tower Semiconductor Ltd 20211025 0 31.36 32.66 31.33 32.56 435200 32.56 up up correct
TSHA.US Taysha Gene Therapies Inc 20211025 0 15.75 16.528 15.75 15.95 224400 15.95 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20211025 0 9.765 9.77 9.76 9.76 1800 9.76 down down correct
TSIBU.US Tishman Speyer Innovation Corp. II 20211025 0 10.01 10.01 10.01 10.01 5 10.01
TSIFX.US TSIFX 20211025 0 9.5 9.5 9.5 9.5 0 9.5
TSLA.US Tesla Inc 20211025 0 950.53 1045.02 944.2 1024.86 62852100 1024.86 up up correct
TSP.US TuSimple Holdings Inc 20211025 0 35.53 36.6 35.34 36.04 1139300 36.04 up up correct
TSRI.US TSR Inc 20211025 0 9.19 10.11 8.79 9.22 50800 9.22 up up correct
TTCF.US Tattooed Chef Inc 20211025 0 17.68 17.89 17.29 17.82 717300 17.82 up up correct
TTD.US The Trade Desk Inc 20211025 0 74.16 76.65 73.87 76.11 3049700 76.11 up up correct
TTEC.US TTEC Holdings Inc 20211025 0 94.48 95.03 91.4 91.91 107600 91.91 down down correct
TTEK.US Tetra Tech Inc 20211025 0 166.45 168.07 165.59 167.84 127926 167.6582 up up correct
TTGT.US TechTarget Inc 20211025 0 87.41 89.16 86.58 88.57 191400 88.57 up up correct
TTMI.US TTM Technologies Inc 20211025 0 13.42 13.6 13.42 13.56 442900 13.56 up up correct
TTNP.US Titan Pharmaceuticals Inc 20211025 0 1.92 1.96 1.8 1.93 2741800 1.93 up up correct
TTOO.US T2 Biosystems Inc 20211025 0 0.88 0.888 0.855 0.872 2402000 0.872 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20211025 0 7.82 8.05 7.82 7.97 101850 7.3466 up up correct
TTWO.US Take 20211025 0 180.33 183.13 179.07 182.99 806300 182.99 up up correct
TUEM.US Tuesday Morning Corporation 20211025 0 2.24 2.4 2.22 2.37 179400 2.37 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20211025 0 9.84 9.85 9.81 9.81 4000 9.81 down down correct
TUGCU.US TradeUP Global Corporation 20211025 0 10.06 10.08 10 10.08 6100 10.08 up up correct
TUGCW.US TradeUP Global Corporation Warrant 20211025 0 0.5619 0.565 0.4849 0.4849 13621 0.4849 down down correct
TURN.US 180 Degree Capital Corp 20211025 0 7.15 7.17 7.13 7.14 12000 7.14 down down correct
TUSK.US Mammoth Energy Services Inc 20211025 0 3.42 3.53 3.42 3.47 81400 3.47 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20211025 0 10.13 10.15 10.12 10.15 26800 10.15 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20211025 0 10.7 10.73 10.7 10.73 1600 10.73 up up correct
TVACW.US Thayer Ventures Acquisition Corporation 20211025 0 1.22 1.22 1.18 1.2 18900 1.2 down down correct
TVTX.US Travere Therapeutics Inc 20211025 0 26.14 26.565 25.4901 26.55 344177 26.55 up up correct
TVTY.US Tivity Health Inc 20211025 0 25.09 25.2 24.92 25.06 151400 25.06 down down correct
TW.US Tradeweb Markets Inc 20211025 0 85.96 86.71 85 86.4 561300 86.329 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20211025 0 9.72 9.74 9.715 9.73 63100 9.73 up up correct
TWCBU.US Bilander Acquisition Corp. Unit 20211025 0 9.95 9.95 9.95 9.95 38100 9.95
TWCBW.US Bilander Acquisition Corp. Warrant 20211025 0 0.95 1.02 0.95 0.98 9475 0.98 up up correct
TWIN.US Twin Disc Incorporated 20211025 0 11.88 12.2 11.7 11.97 4300 11.97 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20211025 0 28.93 30.712 28.365 29.08 237400 29.08 up up correct
TWLVU.US Twelve Seas Investment Company II 20211025 0 9.88 9.92 9.875 9.92 28671 9.92 up up correct
TWLVW.US Twelve Seas Investment Company II 20211025 0 0.625 0.625 0.56 0.598 8493 0.598 down down correct
TWNK.US Hostess Brands Inc 20211025 0 18.83 18.91 18.66 18.79 1915100 18.79 down down correct
TWNKW.US Hostess Brands Inc 20211025 0 3.59 3.73 3.59 3.68 44200 3.68 up up correct
TWOU.US 2U Inc 20211025 0 31.72 32.25 31.12 31.27 1194200 31.27 down down correct
TWST.US Twist Bioscience Corporation 20211025 0 117.9 118.98 115.29 117.76 201800 117.76 down down correct
TXG.US 10x Genomics Inc 20211025 0 164.57 169.315 163.505 168.75 474600 168.75 up down incorrect
TXMD.US TherapeuticsMD Inc 20211025 0 0.77 0.78 0.75 0.76 2080400 0.76 down down correct
TXN.US Texas Instruments Incorporated 20211025 0 200 202.26 199.06 200.2 4254900 198.9745 up up correct
TXRH.US Texas Roadhouse Inc 20211025 0 89.94 90.33 88 89.64 915348 89.2303 down down correct
TYHT.US Shineco Inc 20211025 0 11 11 10.01 10.58 46165 10.58 down up incorrect
TYME.US Tyme Technologies Inc 20211025 0 0.97 0.985 0.966 0.976 852300 0.976 up down incorrect
TYRA.US Tyra Biosciences Inc 20211025 0 23 23.821 20.2 20.21 163300 20.21 down down correct
TZOO.US Travelzoo 20211025 0 13.9 13.9 12.03 12.17 63600 12.17 down down correct
TZPS.US TZP Strategies Acquisition Corp 20211025 0 9.77 9.77 9.77 9.77 0 9.77
TZPSU.US TZP Strategies Acquisition Corp 20211025 0 9.9 9.9 9.9 9.9 9500 9.9
TZPSW.US TZP Strategies Acquisition Corp 20211025 0 0.6289 0.6289 0.6289 0.6289 100 0.6289
UAL.US United Airlines Holdings Inc 20211025 0 46.54 47.18 46.24 46.65 7494200 46.65 up up correct
UBCP.US United Bancorp Inc 20211025 0 15 15.1205 15 15.0001 2578 14.8583 up up correct
UBFO.US United Security Bancshares 20211025 0 7.87 8.1 7.82 7.93 34212 7.93 up up correct
UBOH.US United Bancshares Inc 20211025 0 30.3 30.3 30.29 30.3 536 30.0808
UBSI.US United Bankshares Inc 20211025 0 37.37 37.6 36.94 37.46 622442 37.0826 up up correct
UBX.US Unity Biotechnology Inc 20211025 0 2.25 2.275 2.2 2.22 403900 2.22 down down correct
UCBI.US United Community Banks Inc 20211025 0 36 36.08 35.31 35.9 348817 35.6879 down down correct
UCBIO.US United Community Banks Inc 20211025 0 27.55 28 27.55 27.61 13700 27.1826 up up correct
UCL.US uCloudlink Group Inc 20211025 0 2.95 3.06 2.75 2.94 132011 2.94 down down correct
UCTT.US Ultra Clean Holdings Inc 20211025 0 43.42 43.7 42.84 42.98 292200 42.98 down down correct
UEIC.US Universal Electronics Inc 20211025 0 43.7 43.91 43.06 43.35 63500 43.35 down up incorrect
UEPS.US Net 1 UEPS Technologies Inc 20211025 0 5.43 5.74 5.36 5.64 172700 5.64 up up correct
UFCS.US United Fire Group Inc 20211025 0 22.1 22.1062 21.4 21.65 47672 21.5012 down down correct
UFPI.US UFP Industries Inc 20211025 0 81.62 84.39 81.4 84.04 227005 83.8457 up down incorrect
UFPT.US UFP Technologies Inc 20211025 0 62.77 63.75 62.51 62.69 11000 62.69 down down correct
UG.US United 20211025 0 14.14 14.5 14.14 14.38 3270 14.38 up up correct
UGRO.US urban 20211025 0 10.59 11.28 10.55 10.85 175354 10.85 up up correct
UHAL.US AMERCO 20211025 0 729.65 729.65 716.77 720.6 31700 720.6 down up incorrect
UIHC.US United Insurance Holdings Corp 20211025 0 4.37 4.37 3.68 3.9 714752 3.8505 down down correct
UK.US Ucommune International Ltd 20211025 0 0.9856 1 0.9301 0.9596 27846 0.9596 down down correct
UKOMW.US Ucommune International Ltd 20211025 0 0.155 0.155 0.13 0.1502 43189 0.1502 down down correct
ULBI.US Ultralife Corporation 20211025 0 7 7.05 7 7 24200 7
ULCC.US Frontier Group Holdings Inc 20211025 0 16.07 16.13 15.615 15.69 397400 15.69 down down correct
ULH.US Universal Logistics Holdings Inc 20211025 0 21.91 22.44 21.815 22.36 61316 22.2354 up down incorrect
ULTA.US Ulta Beauty Inc 20211025 0 371.45 375.22 368.37 371 530500 371 down down correct
UMBF.US UMB Financial Corporation 20211025 0 104.03 104.945 103.2441 103.73 175594 103.3656 down down correct
UMPQ.US Umpqua Holdings Corporation 20211025 0 21.15 21.195 20.98 21.03 845755 20.8173 down up incorrect
UNAM.US Unico American Corporation 20211025 0 3.28 3.43 3.28 3.33 3000 3.33 up down incorrect
UNB.US Union Bankshares Inc 20211025 0 32.6 32.87 32.44 32.44 1300 32.1065 down down correct
UNCY.US Unicycive Therapeutics Inc. 20211025 0 2.57 2.602 2.5 2.53 46200 2.53 down down correct
UNIQX.US UNIQX 20211025 0 28.1 28.1 28.1 28.1 0 28.1
UNIT.US Uniti Group Inc 20211025 0 14.33 14.57 14.105 14.36 1998292 14.1935 up up correct
UNTY.US Unity Bancorp Inc 20211025 0 26.32 26.32 25.22 25.23 11961 25.1326 down down correct
UONE.US Urban One Inc 20211025 0 9.6 10.39 9.26 9.78 831200 9.78 up down incorrect
UONEK.US Urban One Inc 20211025 0 6.87 7.07 6.75 6.77 184800 6.77 down up incorrect
UPC.US Universe Pharmaceuticals INC 20211025 0 2.31 2.34 2.28 2.33 25700 2.33 up up correct
UPLD.US Upland Software Inc 20211025 0 33.62 34 33.22 33.31 138983 33.31 down down correct
UPST.US Upstart Holdings Inc 20211025 0 348.657 362.7 345.5 359.81 3226500 359.81 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20211025 0 10.07 10.07 10.07 10.07 200 10.07
UPTDW.US TradeUP Acquisition Corp. Warrant 20211025 0 0.5349 0.5349 0.5349 0.5349 250 0.5349
UPWK.US Upwork Inc 20211025 0 59.75 61.9 58.4 60.02 1797200 60.02 up up correct
URBN.US Urban Outfitters Inc 20211025 0 30.83 32.11 30.83 31.57 1887600 31.57 up up correct
URGN.US UroGen Pharma Ltd 20211025 0 17.02 17.02 16.35 16.53 36700 16.53 down down correct
UROY.US Uranium Royalty Corp 20211025 0 5.73 5.95 5.5 5.58 1257300 5.58 down down correct
USAK.US USA Truck Inc 20211025 0 18.75 19.43 18.75 18.79 168500 18.79 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20211025 0 9.35 9.48 9.22 9.45 19200 9.45 up up correct
USAU.US U.S. Gold Corp 20211025 0 10.1 10.22 10.07 10.15 13400 10.15 up up correct
USCB.US US Century Bank 20211025 0 12.77 12.8 12.77 12.8 1100 12.8 up up correct
USEG.US U.S. Energy Corp 20211025 0 3.81 3.97 3.78 3.97 126100 3.97 up up correct
USIO.US Usio Inc 20211025 0 5.89 6.03 5.77 5.97 67600 5.97 up up correct
USLM.US United States Lime & Minerals Inc 20211025 0 119.44 122.8351 118 121.2 5019 121.06 up up correct
USQIX.US USQ Core Real Estate Fund 20211025 0 26.97 26.97 26.97 26.97 0 26.97
USQSX.US USQ Core Real Estate Fund 20211025 0 26.99 26.99 26.99 26.99 0 26.99
USWS.US U.S. Well Services Inc 20211025 0 2.7 2.78 2.59 2.62 1323444 2.62 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20211025 0 0.16 0.28 0.16 0.19 359642 0.19 up up correct
UTHR.US United Therapeutics Corporation 20211025 0 191.7 193.19 189.72 191.34 504100 191.34 down down correct
UTMD.US Utah Medical Products Inc 20211025 0 93.65 95.17 93.65 95.17 3237 93.4554 up up correct
UTME.US United Time Technology Co. Ltd 20211025 0 5.09 5.41 4.92 5.18 106500 5.18 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20211025 0 8.2 9.66 8.02 9.35 509800 9.35 up up correct
UTSI.US UTStarcom Holdings Corp 20211025 0 1.15 1.28 1.15 1.23 84800 1.23 up up correct
UVSP.US Univest Financial Corporation 20211025 0 29.07 29.22 28.9 29.12 40312 28.9292 up up correct
UXIN.US Uxin Limited 20211025 0 2.41 2.46 2.38 2.43 903400 2.43 up up correct
VABK.US Virginia National Bankshares Corporation 20211025 0 35.5 35.5 35.35 35.4 1256 35.1026 down down correct
VACC.US Vaccitech plc 20211025 0 14.26 14.26 14.16 14.16 2300 14.16 down down correct
VALN.US Valneva SE 20211025 0 45.17 47.93 45.17 47.88 56300 47.88 up up correct
VALU.US Value Line Inc 20211025 0 33.05 33.05 31.76 32.26 10100 32.0392 down up incorrect
VAQC.US Vector Acquisition Corporation II 20211025 0 9.74 9.75 9.73 9.75 5800 9.75 up down incorrect
VBFC.US Village Bank and Trust Financial Corp 20211025 0 52.8 52.8 52.8 52.8 55 52.668
VBIV.US VBI Vaccines Inc 20211025 0 3.02 3.06 2.95 3.02 1857800 3.02
VBLT.US Vascular Biogenics Ltd 20211025 0 2.34 2.42 2.34 2.42 142400 2.42 up up correct
VBNK.US VersaBank Common Shares 20211025 0 12.02 12.02 11.785 11.8 7138 11.8 down down correct
VBTX.US Veritex Holdings Inc 20211025 0 40.79 40.97 40.54 40.81 187347 40.6218 up down incorrect
VC.US Visteon Corporation 20211025 0 105.34 106.3 101.72 102.3 431800 102.3 down down correct
VCEL.US Vericel Corporation 20211025 0 51.37 52.05 49.45 50.97 520800 50.97 down down correct
VCKA.US Vickers Vantage Corp. I 20211025 0 10.024 10.024 10.024 10.024 300 10.024
VCKAU.US Vickers Vantage Corp. I 20211025 0 10.38 10.4 10.38 10.4 500 10.4 up up correct
VCKAW.US Vickers Vantage Corp. I 20211025 0 0.5299 0.5299 0.5299 0.5299 163 0.5299
VCMIX.US Versus Capital Multi 20211025 0 29.75 29.75 29.75 29.75 0 29.75
VCNX.US Vaccinex Inc 20211025 0 1.81 1.87 1.8 1.81 59300 1.81
VCRRX.US Versus Capital Real Assets Fund LLC 20211025 0 26.6 26.6 26.6 26.6 0 26.4112
VCTR.US Victory Capital Holdings Inc 20211025 0 37.1 37.8546 36.97 37.3 53276 37.1234 up down incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20211025 0 9.86 9.86 9.76 9.77 10000 9.77 down up incorrect
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20211025 0 10.04 10.05 10.04 10.05 16300 10.05 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20211025 0 0.87 0.9 0.87 0.9 13910 0.9 up up correct
VCYT.US Veracyte Inc 20211025 0 46.22 46.94 45 45.91 238200 45.91 down down correct
VECO.US Veeco Instruments Inc 20211025 0 22.84 23.02 22.45 22.51 355300 22.51 down down correct
VECT.US VectivBio Holding AG 20211025 0 6.36 6.61 6.15 6.29 30700 6.29 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20211025 0 3.74 4.2 3.73 4.1 72000 4.1 up up correct
VELO.US Velocity Acquisition Corp 20211025 0 9.89 9.89 9.87 9.87 11100 9.87 down down correct
VELOU.US Velocity Acquisition Corp 20211025 0 10.07 10.07 10.07 10.07 0 10.07
VELOW.US Velocity Acquisition Corp 20211025 0 0.67 0.67 0.6428 0.65 77197 0.65 down down correct
VENA.US Venus Acquisition Corporation 20211025 0 10.038 10.045 10.03 10.045 12500 10.045 up up correct
VENAR.US Venus Acquisition Corporation 20211025 0 0.4002 0.4002 0.4002 0.4002 32 0.4002
VENAU.US Venus Acquisition Corporation 20211025 0 10.733 10.733 10.733 10.733 0 10.733
VENAW.US Venus Acquisition Corporation 20211025 0 0.44 0.44 0.3759 0.3759 10800 0.3759 down down correct
VEON.US VEON Ltd 20211025 0 2.18 2.23 2.16 2.19 3636800 2.19 up up correct
VERA.US Vera Therapeutics Inc 20211025 0 16.88 17.48 16.45 17.45 13300 17.45 up up correct
VERB.US Verb Technology Company Inc 20211025 0 2.09 2.17 2.06 2.13 1993100 2.13 up up correct
VERBW.US Verb Technology Company Inc 20211025 0 0.73 0.7799 0.73 0.7798 18674 0.7798 up down incorrect
VERI.US Veritone Inc 20211025 0 28.56 30.48 28.151 29.61 516000 29.61 up up correct
VERO.US Venus Concept Inc 20211025 0 1.86 1.96 1.86 1.89 167600 1.89 up down incorrect
VERU.US Veru Inc 20211025 0 8.06 8.31 8.02 8.24 285100 8.24 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20211025 0 43.08 44.52 41.52 44.51 166200 44.51 up up correct
VERX.US Vertex Inc 20211025 0 19.4 19.88 19.11 19.8 97900 19.8 up up correct
VERY.US Vericity Inc 20211025 0 8.34 8.34 7.73 7.73 1700 7.73 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20211025 0 4.16 4.196 4.05 4.11 139700 4.11 down up incorrect
VFF.US Village Farms International Inc 20211025 0 7.81 7.95 7.68 7.88 517600 7.88 up up correct
VFLEX.US VFLEX 20211025 0 27.93 27.93 27.93 27.93 0 27.8132
VG.US Vonage Holdings Corp 20211025 0 16.02 16.14 15.96 16 943300 16 down up incorrect
VIA.US Via Renewables Inc 20211025 0 11.1 11.46 11.1 11.46 122390 11.2797 up up correct
VIAC.US ViacomCBS Inc 20211025 0 37.61 37.735 37.18 37.61 7760782 37.3124
VIACA.US ViacomCBS Inc 20211025 0 40.48 40.553 40.01 40.29 34948 40.0016 down down correct
VIACP.US ViacomCBS Inc 20211025 0 61.68 61.85 61.14 61.42 109200 59.7874 down down correct
VIASP.US Via Renewables Inc 20211025 0 25.5 25.6 25.5 25.6 1600 25.6 up up correct
VIAV.US Viavi Solutions Inc 20211025 0 15.01 15.34 15.01 15.07 2969100 15.07 up down incorrect
VICR.US Vicor Corporation 20211025 0 143.57 152.63 141.03 148.24 263900 148.24 up up correct
VIEW.US View Inc 20211025 0 4.95 5.08 4.9 5.03 414400 5.03 up up correct
VIEWW.US View Inc 20211025 0 0.85 0.869 0.85 0.85 6912 0.85
VIIAU.US 7GC & Co. Holdings Inc 20211025 0 10.06 10.06 10.06 10.06 2000 10.06
VIIAW.US 7GC & Co. Holdings Inc 20211025 0 0.625 0.625 0.62 0.62 1522 0.62 down down correct
VINC.US Vincerx Pharma Inc 20211025 0 13.74 14.32 13.35 13.96 38000 13.96 up up correct
VINO.US Gaucho Group Holdings Inc 20211025 0 2.98 3.13 2.917 3.02 124500 3.02 up up correct
VINP.US Vinci Partners Investments Ltd 20211025 0 13.29 13.6 13.15 13.4 101700 13.2072 up up correct
VIOT.US Viomi Technology Co. Ltd 20211025 0 4.84 4.96 4.79 4.8 60700 4.8 down down correct
VIR.US Vir Biotechnology Inc 20211025 0 40.87 41.4 40.36 41.27 587600 41.27 up up correct
VIRC.US Virco Mfg. Corporation 20211025 0 3.43 3.43 3.31 3.31 1500 3.31 down down correct
VIRI.US Virios Therapeutics Inc 20211025 0 4.31 4.5 4.31 4.36 17800 4.36 up up correct
VIRT.US Virtu Financial Inc 20211025 0 26.43 26.521 26.2185 26.4 491951 26.1781 down down correct
VIRX.US Viracta Therapeutics Inc 20211025 0 6.36 6.36 5.96 6.26 147400 6.26 down down correct
VISL.US Vislink Technologies Inc 20211025 0 1.6 2.56 1.58 2.13 66628700 2.13 up up correct
VITL.US Vital Farms Inc 20211025 0 17.43 17.86 17.19 17.85 143900 17.85 up down incorrect
VIVE.US Viveve Medical Inc 20211025 0 2.22 2.25 2.2 2.2 55100 2.2 down down correct
VIVO.US Meridian Bioscience Inc 20211025 0 18.55 18.76 18.45 18.7 139200 18.7 up up correct
VJET.US voxeljet AG 20211025 0 8.93 9.07 8.69 8.69 11800 8.69 down down correct
VKTX.US Viking Therapeutics Inc 20211025 0 5.765 5.79 5.6 5.7 672400 5.7 down down correct
VLATU.US Valor Latitude Acquisition Corp 20211025 0 9.93 9.93 9.93 9.93 200 9.93
VLATW.US Valor Latitude Acquisition Corp. Warrant 20211025 0 0.8999 0.8999 0.8999 0.8999 102 0.8999
VLCN.US Volcon Inc. Common stock 20211025 0 9.54 11.76 9.32 11.11 1282100 11.11 up up correct
VLDR.US Velodyne Lidar Inc 20211025 0 6.12 6.36 6.08 6.3 1989200 6.3 up up correct
VLDRW.US Velodyne Lidar Inc 20211025 0 1.5 1.62 1.5 1.62 43000 1.62 up up correct
VLGEA.US Village Super Market Inc 20211025 0 22.51 22.67 22.4 22.48 20421 22.48 down down correct
VLN.US WT 20211025 0 0.63 0.64 0.595 0.595 73159 0.595 down down correct
VLON.US Vallon Pharmaceuticals Inc 20211025 0 5.13 5.28 4.91 4.95 36200 4.95 down up incorrect
VLY.US Valley National Bancorp 20211025 0 13.84 13.95 13.8 13.93 1384008 13.817 up down incorrect
VLYPO.US Valley National Bancorp 20211025 0 25.4563 25.5 25.25 25.5 4185 25.1592 up up correct
VLYPP.US Valley National Bancorp 20211025 0 28.899 28.93 28.85 28.93 1701 28.5515 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20211025 0 10.096 10.105 10.09 10.09 11300 10.09 down up incorrect
VMACU.US Vistas Media Acquisition Company Inc 20211025 0 10.59 10.59 10.59 10.59 0 10.59
VMACW.US Vistas Media Acquisition Company Inc 20211025 0 0.78 0.897 0.78 0.7999 17505 0.7999 up up correct
VMAR.US Vision Marine Technologies Inc 20211025 0 6.55 7.19 6.55 7 131500 7 up up correct
VMD.US Viemed Healthcare Inc 20211025 0 5.82 5.92 5.8 5.92 77200 5.92 up up correct
VMEO.US Vimeo Inc 20211025 0 33.08 35.012 33.03 34.77 909200 34.77 up up correct
VNDA.US Vanda Pharmaceuticals Inc 20211025 0 18.37 18.48 18.11 18.15 527900 18.15 down down correct
VNET.US 21Vianet Group Inc 20211025 0 18.4 18.55 17.89 18.32 758200 18.32 down up incorrect
VNO.US PO 20211025 0 24.89 24.92 24.8 24.84 83874 24.5328 down down correct
VNOM.US Viper Energy Partners LP 20211025 0 24.19 24.5454 23.62 23.96 371005 23.5621 down down correct
VOD.US Vodafone Group Plc 20211025 0 15.59 15.6 15.44 15.49 2509958 14.9856 down down correct
VOR.US Vor Biopharma Inc 20211025 0 16.71 16.835 15.645 15.92 132000 15.92 down down correct
VOSO.US Virtuoso Acquisition Corp 20211025 0 9.96 9.98 9.95 9.98 293400 9.98 up down incorrect
VOSOU.US Virtuoso Acquisition Corp 20211025 0 10.5 10.56 10.5 10.56 2500 10.56 up up correct
VOSOW.US Virtuoso Acquisition Corp 20211025 0 1.1 1.2799 1.1 1.14 79121 1.14 up up correct
VOXX.US VOXX International Corporation 20211025 0 10.82 11.3 10.82 11.14 208300 11.14 up down incorrect
VPCB.US VPC Impact Acquisition Holdings II 20211025 0 9.94 9.95 9.88 9.95 52400 9.95 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20211025 0 10.16 10.328 10.14 10.328 1100 10.328 up down incorrect
VPCBW.US VPC Impact Acquisition Holdings II 20211025 0 1.2 1.3399 1.2 1.25 3483 1.25 up up correct
VQS.US Viq Solutions Inc 20211025 0 2.72 2.76 2.63 2.66 53000 2.66 down up incorrect
VRA.US Vera Bradley Inc 20211025 0 10.14 10.3 9.96 10.11 293300 10.11 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20211025 0 9.28 10.43 9.14 10.25 553700 10.25 up up correct
VRAY.US ViewRay Inc 20211025 0 6.85 7.145 6.85 7 787500 7 up up correct
VRCA.US Verrica Pharmaceuticals Inc 20211025 0 12.83 13.07 12.27 12.41 43000 12.41 down up incorrect
VRDN.US Viridian Therapeutics Inc 20211025 0 16.19 17.53 16.19 17.53 54707 17.53 up up correct
VREX.US Varex Imaging Corporation 20211025 0 26.84 27.27 26.68 27.05 281900 27.05 up down incorrect
VRM.US Vroom Inc 20211025 0 20.5 20.81 20.18 20.23 1450600 20.23 down down correct
VRME.US VerifyMe Inc 20211025 0 3.48 3.5 3.45 3.45 18300 3.45 down down correct
VRMEW.US VerifyMe Inc 20211025 0 1.2255 1.2255 1.2255 1.2255 137 1.2255
VRNA.US Verona Pharma plc 20211025 0 5 5.18 4.992 5.11 23200 5.11 up up correct
VRNS.US Varonis Systems Inc 20211025 0 63.49 67.48 62.915 65.98 989900 65.98 up down incorrect
VRNT.US Verint Systems Inc 20211025 0 46.5 46.66 46.33 46.4 248500 46.4 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20211025 0 4.12 4.28 4.1 4.18 320400 4.18 up up correct
VRRM.US Verra Mobility Corporation 20211025 0 14.88 14.99 14.59 14.66 729300 14.66 down down correct
VRSK.US Verisk Analytics Inc 20211025 0 213.77 214.04 211.42 212.02 896255 211.7514 down down correct
VRSN.US VeriSign Inc 20211025 0 218.97 220.8 218.7 219.52 457200 219.52 up up correct
VRTS.US Virtus Investment Partners Inc 20211025 0 327.13 333.41 326.71 332.95 36100 331.3355 up up correct
VRTX.US Vertex Pharmaceuticals Incorporated 20211025 0 183.52 186.14 182.51 184.99 982600 184.99 up up correct
VS.US Versus Systems Inc 20211025 0 3.82 4.2 3.78 4.2 56900 4.2 up down incorrect
VSAT.US Viasat Inc 20211025 0 56.25 58.4 56.25 56.98 511400 56.98 up up correct
VSEC.US VSE Corporation 20211025 0 49.73 50.74 49.0819 50.64 14151 50.5585 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20211025 0 6.6 6.6 6.6 6.6 0 6.5554
VSLCX.US Invesco Senior Loan Fund Class C 20211025 0 6.61 6.61 6.61 6.61 0 6.5734
VSLYX.US If Inv Snr Fnd Y 20211025 0 6.59 6.59 6.59 6.59 0 6.5426
VSSYW.US Versus Systems Inc 20211025 0 1.5 1.98 1.35 1.8 3300 1.8 up down incorrect
VSTA.US Vasta Platform Limited 20211025 0 4.0711 4.22 4.0711 4.15 25392 4.15 up up correct
VSTM.US Verastem Inc 20211025 0 2.51 2.6 2.47 2.59 971500 2.59 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20211025 0 9.99 9.99 9.98 9.98 200 9.98 down up incorrect
VTAQR.US Ventoux CCM Acquisition Corp 20211025 0 0.1751 0.1994 0.1751 0.1898 8300 0.1898 up up correct
VTAQU.US Ventoux CCM Acquisition Corp 20211025 0 10.4 10.4 10.4 10.4 100 10.4
VTAQW.US Ventoux CCM Acquisition Corp 20211025 0 0.27 0.27 0.24 0.2699 38877 0.2699 down down correct
VTGN.US VistaGen Therapeutics Inc 20211025 0 2.25 2.32 2.23 2.26 1263500 2.26 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20211025 0 9.76 9.76 9.76 9.76 3200 9.76
VTIQU.US VectoIQ Acquisition II Corp 20211025 0 9.91 9.93 9.91 9.93 1700 9.93 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20211025 0 0.8522 0.8522 0.8522 0.8522 344 0.8522
VTNR.US Vertex Energy Inc 20211025 0 4.97 5.535 4.85 5.33 2182400 5.33 up up correct
VTRS.US Viatris Inc 20211025 0 13.93 13.94 13.68 13.8 10332590 13.6839 down down correct
VTRU.US Vitru Limited 20211025 0 13.98 14.49 13.98 14.245 1932 14.245 up up correct
VTSI.US VirTra Inc 20211025 0 8.65 8.9 8.27 8.3 213500 8.3 down down correct
VTVT.US vTv Therapeutics Inc 20211025 0 1.43 1.44 1.4 1.43 777300 1.43
VTYX.US Ventyx Biosciences Inc. Common Stock 20211025 0 17.78 20.69 17.107 19 461900 19 up up correct
VUZI.US Vuzix Corporation 20211025 0 10.23 10.76 10.2 10.61 1127300 10.61 up up correct
VVOS.US Vivos Therapeutics Inc 20211025 0 3.7 3.74 3.48 3.5 183900 3.5 down down correct
VVPR.US VivoPower International PLC 20211025 0 4.77 4.96 4.65 4.91 106600 4.91 up up correct
VWE.US Vintage Wine Estates Inc 20211025 0 10.15 10.23 9.69 9.82 198900 9.82 down up incorrect
VWTR.US Vidler Water Resources Inc 20211025 0 11.2 12.69 11.19 12.21 192800 12.21 up up correct
VXRT.US Vaxart Inc 20211025 0 6.64 6.93 6.55 6.87 2660300 6.87 up up correct
VYGR.US Voyager Therapeutics Inc 20211025 0 3.88 3.92 3.73 3.88 1458000 3.88
VYNE.US VYNE Therapeutics Inc 20211025 0 1.12 1.2 1.12 1.18 715600 1.18 up up correct
VYNT.US Vyant Bio Inc 20211025 0 2.13 2.17 2.11 2.11 99300 2.11 down down correct
WABC.US Westamerica Bancorporation 20211025 0 56.9 57.33 56.575 57.15 71273 56.7211 up up correct
WAFD.US Washington Federal Inc 20211025 0 36.575 36.5784 35.99 36.07 526674 35.842 down down correct
WAFDP.US Washington Federal Inc 20211025 0 26.63 26.63 26.53 26.6 25200 26.2912 down down correct
WAFU.US Wah Fu Education Group Limited 20211025 0 5.68 6.5 5.662 6.32 468600 6.32 up up correct
WAL.US PA 20211025 0 26.52 26.57 26.46 26.48 98982 26.48 down up incorrect
WALD.US Waldencast Acquisition Corp 20211025 0 9.8 9.82 9.75 9.76 4700 9.76 down down correct
WALDU.US Waldencast Acquisition Corp 20211025 0 9.998 10 9.965 10 32200 10 up up correct
WALDW.US Waldencast Acquisition Corp 20211025 0 0.8 0.8 0.8 0.8 46100 0.8
WASH.US Washington Trust Bancorp Inc 20211025 0 55.15 55.44 54.68 55.38 27886 54.8529 up up correct
WATT.US Energous Corporation 20211025 0 1.92 2.05 1.86 1.97 5047500 1.97 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20211025 0 6.99 7.13 6.85 6.895 5900 6.895 down down correct
WB.US Weibo Corporation 20211025 0 50.63 50.91 49.51 50.12 775800 50.12 down down correct
WBA.US Walgreens Boots Alliance Inc 20211025 0 49.5 49.81 49.09 49.22 5060093 48.7401 down up incorrect
WCLD.US WisdomTree Cloud Computing Fund 20211025 0 63.04 63.7 62.64 63.33 210300 63.33 up up correct
WDAY.US Workday Inc 20211025 0 279.29 284.6 278.53 282.15 1717000 282.15 up up correct
WDC.US Western Digital Corporation 20211025 0 57.68 57.8 56.63 56.83 2051200 56.83 down down correct
WDFC.US WD 20211025 0 217.96 226.49 216.82 225.71 204436 225.71 up up correct
WE.US WT 20211025 0 3.81 4.02 3.11 3.45 397086 3.45 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20211025 0 13.74 13.74 13.74 13.74 0 13.74
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20211025 0 14.48 14.48 14.48 14.48 0 14.48
WEJO.US Wejo Group Limited Common Shares 20211025 0 9.96 9.98 9.95 9.98 293400 9.98 up up correct
WEN.US The Wendy's Company 20211025 0 22.68 22.79 22.32 22.34 2121621 22.2138 down down correct
WERN.US Werner Enterprises Inc 20211025 0 46.99 47.34 46.74 46.86 569235 46.742 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20211025 0 14.37 14.37 14.37 14.37 0 14.37
WETF.US WisdomTree Investments Inc 20211025 0 6 6.245 5.97 6.22 781879 6.1925 up up correct
WEYS.US Weyco Group Inc 20211025 0 23.27 23.41 22.86 23.02 4832 23.02 down down correct
WFC.US PD 20211025 0 24.92 24.95 24.8 24.9 383651 24.63 down up incorrect
WFCF.US Where Food Comes From Inc 20211025 0 12.75 12.96 12.61 12.71 2600 12.71 down down correct
WFCPX.US Wells Fargo & Co Non 20211025 0 19.89 19.89 19.89 19.89 0 19.89
WFRD.US Weatherford International plc Ordinary Shares 20211025 0 28.77 29.35 28.21 28.9 485600 28.9 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20211025 0 27.664 27.664 27.664 27.664 0 27.664
WHF.US WhiteHorse Finance Inc 20211025 0 15.44 15.63 15.31 15.56 176916 15.0785 up up correct
WHFBZ.US WHFBZ 20211025 0 25.456 25.456 25.456 25.456 212 25.0542
WHLM.US Wilhelmina International Inc 20211025 0 5.63 6.44 5.55 5.67 497900 5.67 up down incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20211025 0 2.58 2.62 2.51 2.57 12800 2.57 down up incorrect
WHLRD.US Wheeler Real Estate Investment Trust Inc 20211025 0 16.08 16.12 15.5 15.55 3600 15.55 down up incorrect
WHLRP.US Wheeler Real Estate Investment Trust Inc 20211025 0 8.8 8.825 8.6 8.78 3100 8.78 down down correct
WILC.US G. Willi 20211025 0 20.9 20.9 20.62 20.66 5000 20.66 down down correct
WIMI.US WiMi Hologram Cloud Inc 20211025 0 4.03 4.04 3.95 4 943700 4 down down correct
WINA.US Winmark Corporation 20211025 0 218 218.255 216 218 8721 211.3345
WING.US Wingstop Inc 20211025 0 173.33 174.92 171.76 173.63 194655 173.4523 up up correct
WINT.US Windtree Therapeutics Inc 20211025 0 1.9 1.92 1.82 1.89 457000 1.89 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20211025 0 9.8 9.84 9.8 9.84 35500 9.84 up up correct
WINVR.US WinVest Acquisition Corp. Right 20211025 0 0.21 0.2425 0.2099 0.2325 35900 0.2325 up up correct
WINVU.US WinVest Acquisition Corp Unit 20211025 0 10.18 10.22 10.18 10.19 32500 10.19 up down incorrect
WINVW.US WinVest Acquisition Corp. Warrant 20211025 0 0.2165 0.2289 0.2056 0.2194 40069 0.2194 up up correct
WIRE.US Encore Wire Corporation 20211025 0 114.62 118.63 114.05 116.86 301500 116.86 up up correct
WISA.US Summit Wireless Technologies Inc 20211025 0 2.58 2.77 2.55 2.68 178300 2.68 up up correct
WISH.US ContextLogic Inc 20211025 0 5.25 5.63 5.19 5.5 23177700 5.5 up up correct
WIX.US Wix.com Ltd 20211025 0 198.55 201.15 196.33 199.45 460300 199.45 up up correct
WKEY.US WISeKey International Holding AG 20211025 0 5.9 6.8 5.87 6.66 2098600 6.66 up up correct
WKHS.US Workhorse Group Inc 20211025 0 6.25 6.56 6.185 6.46 7284100 6.46 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20211025 0 24.67 26.329 24.5 25.95 190400 25.95 up up correct
WKSP.US Worksport Ltd. Common Stock 20211025 0 5.75 5.75 5.48 5.54 207800 5.54 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20211025 0 1.7 1.7 1.7 1.7 230 1.7
WLDN.US Willdan Group Inc 20211025 0 33.28 34.94 32.86 34.94 32100 34.94 up up correct
WLFC.US Willis Lease Finance Corporation 20211025 0 40.9 40.9 40.34 40.67 4300 40.67 down down correct
WLTW.US Willis Towers Watson Public Limited Company 20211025 0 248.46 249.22 244.48 244.81 1016313 243.9886 down down correct
WMG.US Warner Music Group Corp 20211025 0 48.08 48.08 47.085 47.79 382380 47.6245 down down correct
WMPN.US William Penn Bancorporation 20211025 0 12.22 12.37 12.22 12.3 13300 12.3 up up correct
WNEB.US Western New England Bancorp Inc 20211025 0 8.93 9.02 8.89 8.89 32565 8.8438 down down correct
WNW.US Wunong Net Technology Company Limited 20211025 0 3.65 3.75 3.6 3.66 66869 3.66 up up correct
WOOF.US Petco Health and Wellness Company Inc 20211025 0 23.645 24.77 23.645 24.65 1792800 24.65 up up correct
WORX.US SCWorx Corp 20211025 0 1.86 1.91 1.81 1.88 305800 1.88 up down incorrect
WPRT.US Westport Fuel Systems Inc 20211025 0 3.3 3.36 3.21 3.27 991000 3.27 down up incorrect
WRAP.US Wrap Technologies Inc 20211025 0 5.6 5.79 5.56 5.73 224300 5.73 up up correct
WRLD.US World Acceptance Corporation 20211025 0 204 212.76 204 208.4 25000 208.4 up up correct
WSBC.US WesBanco Inc 20211025 0 37.2 37.7 37.04 37.69 121834 37.3235 up up correct
WSBCP.US WesBanco Inc 20211025 0 28.7 28.7 28.47 28.56 2400 28.1428 down down correct
WSBF.US Waterstone Financial Inc 20211025 0 20.37 20.62 20.37 20.56 82452 20.56 up down incorrect
WSC.US WillScot Mobile Mini Holdings Corp 20211025 0 33.58 34.45 33.48 34.34 1767800 34.34 up down incorrect
WSFS.US WSFS Financial Corporation 20211025 0 54.83 55.38 51.75 52.95 535226 52.822 down down correct
WSTG.US Wayside Technology Group Inc 20211025 0 26.59 26.78 26.59 26.78 1255 26.6377 up up correct
WTBA.US West Bancorporation Inc 20211025 0 30.81 30.81 30.37 30.75 11494 30.5315 down down correct
WTER.US The Alkaline Water Company Inc 20211025 0 1.6 1.7 1.591 1.68 1960700 1.68 up down incorrect
WTFC.US Wintrust Financial Corporation 20211025 0 92.08 92.55 90.42 92.11 373588 91.8002 up up correct
WTFCM.US Wintrust Financial Corporation 20211025 0 27.7699 27.7699 27.645 27.645 1626 27.2351 down down correct
WTFCP.US Wintrust Financial Corporation 20211025 0 28.05 28.09 27.86 28.09 4400 27.6575 up up correct
WTRH.US Waitr Holdings Inc 20211025 0 1.44 1.54 1.39 1.43 10787200 1.43 down down correct
WTW.US Weight Watchers International Inc 20211025 0 17.89 18.23 17.45 18.12 12517 18.12 up up correct
WVE.US Wave Life Sciences Ltd 20211025 0 4.35 4.44 4.24 4.4 164300 4.4 up up correct
WVVI.US Willamette Valley Vineyards Inc 20211025 0 14.61 14.65 14.46 14.5 11400 14.5 down down correct
WW.US WW International Inc 20211025 0 17.97 18.24 17.42 18.12 1205500 18.12 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20211025 0 9.93 9.95 9.93 9.94 154408 9.94 up up correct
WWD.US Woodward Inc 20211025 0 114.42 115.31 113.23 113.32 249022 113.1661 down up incorrect
WYNN.US Wynn Resorts Limited 20211025 0 89.44 90.83 88.41 90.42 2668000 90.42 up up correct
XAIR.US Beyond Air Inc 20211025 0 9.41 10.06 9.41 10.01 353900 10.01 up up correct
XBIO.US Xenetic Biosciences Inc 20211025 0 1.7 1.74 1.66 1.69 365400 1.69 down down correct
XBIOW.US Xenetic Biosciences Inc 20211025 0 2.16 2.16 2.16 2.16 0 2.16
XBIT.US XBiotech Inc 20211025 0 14.02 14.49 14 14.34 40000 14.34 up down incorrect
XCAPX.US ACAP Strategic Fund 20211025 0 25.42 25.42 25.42 25.42 0 25.42
XCBFX.US Capstone Church Bond Fund 20211025 0 10.6 10.6 10.6 10.6 0 10.6
XCLIX.US XCLIX 20211025 0 10.54 10.54 10.54 10.54 0 10.4944
XCUR.US Exicure Inc 20211025 0 1.15 1.17 1.13 1.15 53800 1.15
XCWPX.US ACAP Strategic Fund Class W Shares 20211025 0 18.86 18.86 18.86 18.86 0 18.86
XEL.US Xcel Energy Inc 20211025 0 65.49 65.49 64.56 64.66 2402978 64.2193 down down correct
XELA.US Exela Technologies Inc 20211025 0 1.54 2.38 1.51 2.27 130586100 2.27 up up correct
XELB.US Xcel Brands Inc 20211025 0 1.31 1.3699 1.31 1.33 27700 1.33 up up correct
XENE.US Xenon Pharmaceuticals Inc 20211025 0 30.94 31.86 30.33 30.73 642100 30.73 down down correct
XENT.US Intersect ENT Inc 20211025 0 26.92 27.24 26.79 26.93 123300 26.93 up up correct
XERS.US Xeris Pharmaceuticals Inc 20211025 0 2.15 2.15 1.9 1.92 6014400 1.92 down down correct
XFINU.US ExcelFin Acquisition Corp Unit 20211025 0 10.03 10.15 10.03 10.07 114683 10.07 up up correct
XFOR.US X4 Pharmaceuticals Inc 20211025 0 4.55 4.76 4.2 4.39 456900 4.39 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20211025 0 837.72 837.72 837.72 837.72 0 810.8102
XGN.US Exagen Inc 20211025 0 12.22 12.35 11.81 12.13 13600 12.13 down down correct
XILSX.US Pioneer ILS Interval Fund 20211025 0 8.59 8.59 8.59 8.59 0 8.59
XLNX.US Xilinx Inc 20211025 0 173.53 176.27 171.95 175.31 1102769 174.9826 up up correct
XLO.US Xilio Therapeutics Inc. Common Stock 20211025 0 16.24 16.463 15.03 16 296300 16 down down correct
XLRN.US Acceleron Pharma Inc 20211025 0 174.41 174.57 173.51 173.78 335700 173.78 down down correct
XM.US Qualtrics International Inc 20211025 0 42.94 45.66 42.57 45.62 1694364 45.62 up down incorrect
XMTR.US Xometry Inc. Class A Common Stock 20211025 0 59.25 60.94 59.2 59.89 76800 59.89 up up correct
XNCR.US Xencor Inc 20211025 0 39.27 39.55 38.64 39.02 145300 39.02 down down correct
XNET.US Xunlei Limited 20211025 0 2.94 3.04 2.88 3 194800 3 up up correct
XOG.US Extraction Oil & Gas Inc 20211025 0 66.62 68.85 66.62 67.44 425300 67.44 up up correct
XOMA.US XOMA Corporation 20211025 0 25 25 23.25 23.82 28133 23.82 down down correct
XOMAO.US XOMA Corporation 20211025 0 26.13 26.175 25.99 25.99 3600 25.99 down down correct
XOMAP.US XOMA Corporation 20211025 0 26 26 26 26 1100 26
XONE.US The ExOne Company 20211025 0 22.07 22.79 21.96 22.59 157600 22.59 up up correct
XOS.US Xos Inc 20211025 0 4.37 4.585 4.254 4.57 736800 4.57 up down incorrect
XOSWW.US Xos Equity Warrants 20211025 0 0.8799 0.95 0.8201 0.9099 37377 0.9099 up up correct
XP.US XP Inc 20211025 0 34.3 35.59 34.25 34.99 6439992 34.99 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20211025 0 9.73 9.73 9.73 9.73 52 9.73
XPAXU.US XPAC Acquisition Corp. Unit 20211025 0 9.82 9.85 9.82 9.82 11510 9.82
XPAXW.US XPAC Acquisition Corp. Warrant 20211025 0 0.568 0.63 0.5634 0.5701 3601 0.5701 up up correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20211025 0 11.9 12.14 11.66 12 1744600 12 up down incorrect
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20211025 0 12.53 13 12.53 12.87 59800 12.87 up down incorrect
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20211025 0 3.52 3.79 3.52 3.57 230159 3.57 up down incorrect
XPEL.US XPEL Inc 20211025 0 77.03 78.75 76.18 76.18 122500 76.18 down down correct
XPER.US Xperi Holding Corporation 20211025 0 18.22 18.31 18.05 18.1 259420 18.1 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20211025 0 6.6 6.6 6.6 6.6 0 6.577
XRAY.US DENTSPLY SIRONA Inc 20211025 0 58.3 58.3 57.01 57.27 851579 57.1588 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20211025 0 2.74 2.94 2.66 2.67 79300 2.67 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20211025 0 20.76 20.865 20.43 20.57 2742110 20.3498 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20211025 0 10.96 10.96 10.96 10.96 0 10.922
XSICX.US Voya Senior Income Fund Class 20211025 0 10.93 10.93 10.93 10.93 0 10.896
XSIIX.US ING Senior Incm Fd 20211025 0 10.91 10.91 10.91 10.91 0 10.869
XSILX.US XSILX 20211025 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20211025 0 10.96 10.96 10.96 10.96 0 10.919
XSLCX.US Invesco Senior Loan Fund Class 20211025 0 6.6 6.6 6.6 6.6 0 6.5541
XSPA.US XpresSpa Group Inc 20211025 0 1.4 1.43 1.4 1.42 1503600 1.42 up down incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20211025 0 3.75 3.81 3.73 3.81 5300 3.81 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20211025 0 2.89 2.96 2.84 2.96 585700 2.96 up down incorrect
YELL.US Yellow Corporation 20211025 0 8.53 8.78 8.38 8.55 527800 8.55 up down incorrect
YGMZ.US MingZhu Logistics Holdings Limited 20211025 0 2.63 2.77 2.62 2.71 110200 2.71 up up correct
YI.US 111 Inc 20211025 0 5.58 5.76 5.53 5.59 139300 5.59 up up correct
YJ.US Yunji Inc 20211025 0 0.93 0.97 0.879 0.959 217800 0.959 up up correct
YMAB.US Y 20211025 0 26.4 27.22 25.7 25.91 109200 25.91 down down correct
YMTX.US Yumanity Therapeutics Inc 20211025 0 9.26 9.41 8.84 9.04 89200 9.04 down down correct
YNDX.US Yandex N.V 20211025 0 76.36 77.55 76.17 77.05 1325700 77.05 up up correct
YORW.US The York Water Company 20211025 0 48.09 48.84 47.965 48.83 23771 48.6377 up up correct
YQ.US 17 Education & Technology Group Inc 20211025 0 3.228 3.46 3.08 3.308 745600 3.308 up up correct
YSAC.US Yellowstone Acquisition Company 20211025 0 10.14 10.14 10.11 10.14 23100 10.14
YSACU.US Yellowstone Acquisition Company 20211025 0 10.54 10.56 10.54 10.55 1400 10.55 up up correct
YSACW.US Yellowstone Acquisition Company 20211025 0 0.9501 0.9501 0.9501 0.9501 1003 0.9501
YTEN.US Yield10 Bioscience Inc 20211025 0 6.44 6.53 6.07 6.4 97400 6.4 down down correct
YTRA.US Yatra Online Inc 20211025 0 2.02 2.06 2.019 2.03 81900 2.03 up up correct
YVR.US Liquid Media Group Ltd 20211025 0 1.69 1.69 1.58 1.66 817800 1.66 down down correct
YY.US JOYY Inc 20211025 0 55.25 55.25 53.19 53.53 998603 52.9826 down down correct
Z.US Zillow Group Inc 20211025 0 92.04 95.89 91.77 95.43 3368100 95.43 up up correct
ZBRA.US Zebra Technologies Corporation 20211025 0 528.52 533.64 522.18 532.46 165900 532.46 up up correct
ZCMD.US Zhongchao Inc 20211025 0 1.71 1.77 1.68 1.72 82800 1.72 up up correct
ZD.US Ziff Davis Inc. 20211025 0 125.61 127.92 125.505 127.55 525419 127.55 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20211025 0 12.03 12.67 11.78 11.79 71600 11.79 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20211025 0 4.13 4.24 4.02 4.06 22800 4.06 down down correct
ZEUS.US Olympic Steel Inc 20211025 0 25.63 27.5 25.63 27.27 89664 27.2444 up up correct
ZG.US Zillow Group Inc 20211025 0 93.75 96.9 93.64 96.36 845400 96.36 up down incorrect
ZGNX.US Zogenix Inc 20211025 0 15.52 15.93 15.09 15.89 288400 15.89 up up correct
ZGYH.US Yunhong International 20211025 0 11.38 11.4 10.31 10.42 5006000 10.42 down down correct
ZGYHR.US Yunhong International 20211025 0 0.5 0.5 0.3016 0.32 980442 0.32 down down correct
ZGYHU.US Yunhong International 20211025 0 13.54 13.54 10.56 11.28 5174 11.28 down up incorrect
ZGYHW.US Yunhong International 20211025 0 2 2.24 0.9012 1 3111175 1 down down correct
ZI.US ZoomInfo Technologies Inc 20211025 0 69.39 70.03 68.23 69.6 1245000 69.6 up up correct
ZION.US Zions Bancorporation National Association 20211025 0 66.89 66.99 65.555 66.12 1144229 65.7356 down down correct
ZIONL.US ZIONL 20211025 0 27.31 27.52 27.16 27.3 11300 26.8654 down down correct
ZIONO.US Zions Bancorporation National Association 20211025 0 26.98 27.09 26.98 27.05 4400 26.6505 up up correct
ZIONP.US Zions Bancorporation National Association 20211025 0 25.23 25.23 25.0829 25.19 1395 24.9368 down down correct
ZIOP.US ZIOPHARM Oncology Inc 20211025 0 1.575 1.6 1.53 1.57 1603028 1.57 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20211025 0 3.64 4.08 3.56 3.7 665300 3.7 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20211025 0 1 1 1 1 741 1
ZIXI.US Zix Corporation 20211025 0 8.41 8.57 8.37 8.48 412400 8.48 up up correct
ZJZZT.US NASDAQ TEST STOCK 20211025 0 27 27 27 27 406102 27
ZKIN.US ZK International Group Co. Ltd 20211025 0 2.56 2.89 2.54 2.7 1311600 2.7 up up correct
ZLAB.US Zai Lab Limited 20211025 0 100.88 104.71 100.88 104 385400 104 up down incorrect
ZM.US Zoom Video Communications Inc 20211025 0 276.04 282.98 275.72 279.79 2925600 279.79 up up correct
ZNGA.US Zynga Inc 20211025 0 7.37 7.55 7.26 7.46 24041600 7.46 up up correct
ZNTE.US Zanite Acquisition Corp 20211025 0 10.12 10.16 10.12 10.14 48100 10.14 up up correct
ZNTEU.US Zanite Acquisition Corp 20211025 0 10.55 10.55 10.55 10.55 0 10.55
ZNTEW.US Zanite Acquisition Corp 20211025 0 0.85 0.853 0.838 0.85 30600 0.85
ZNTL.US Zentalis Pharmaceuticals Inc 20211025 0 77.59 78.9 75.69 78.4 135300 78.4 up up correct
ZS.US Zscaler Inc 20211025 0 308 314.106 305.57 311.2 1139000 311.2 up up correct
ZSAN.US Zosano Pharma Corporation 20211025 0 0.59 0.604 0.58 0.6 963500 0.6 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20211025 0 9.83 9.83 9.83 9.83 2600 9.83
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20211025 0 9.96 9.96 9.96 9.96 0 9.96
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20211025 0 0.8101 0.8102 0.8099 0.8099 5600 0.8099 down up incorrect
ZUMZ.US Zumiez Inc 20211025 0 41 42.24 41 41.42 345100 41.42 up up correct
ZVO.US Zovio Inc 20211025 0 2.36 2.38 2.241 2.31 99300 2.31 down down correct
ZVZZT.US NASDAQ TEST STOCK 20211025 0 10.01 10.09 9.99 9.99 1122832 9.99 down down correct
ZWRK.US Z 20211025 0 9.77 9.77 9.77 9.77 200 9.77
ZWRKU.US Z 20211025 0 9.97 9.97 9.97 9.97 400 9.97
ZWRKW.US Z 20211025 0 0.59 0.65 0.5755 0.6312 125885 0.6312 up up correct
ZWZZT.US NASDAQ TEST STOCK 20211025 0 17 17 17 17 100 17
ZY.US Zymergen Inc 20211025 0 10.27 10.37 9.88 9.95 2117100 9.95 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20211025 0 3.87 3.91 3.835 3.85 1185548 3.85 down up incorrect
ZYXI.US Zynex Inc 20211025 0 12.34 12.49 12.16 12.43 79700 12.43 up up correct

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