CollectAI

close-nasdaq_stocks

2021/12/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20211206 0 9.23 9.23 9.23 9.23 0 9.23
AACG.US ATA Creativity Global 20211206 0 1.27 1.3942 1.25 1.39 27550 1.39 up up correct
AACI.US Armada Acquisition Corp. I Common Stock 20211206 0 9.77 9.79 9.77 9.77 17258 9.77
AACIU.US Armada Acquisition Corp. I Unit 20211206 0 10.02 10.02 10.01 10.01 5661 10.01 down down correct
AACIW.US Armada Acquisition Corp. I Warrant 20211206 0 0.519 0.519 0.5098 0.5137 1646 0.5137 down down correct
AADI.US Aadi Bioscience Inc 20211206 0 19.36 21.1 18.81 20.51 215100 20.51 up up correct
AAIDX.US AAIDX 20211206 0 22.41 22.41 22.41 22.41 0 21.9123
AAL.US American Airlines Group Inc 20211206 0 16.95 18.54 16.91 17.93 74005548 17.93 up up correct
AAME.US Atlantic American Corporation 20211206 0 3.73 3.84 3.71 3.78 6445 3.78 up up correct
AAOI.US Applied Optoelectronics Inc 20211206 0 5.38 5.52 5.2 5.46 536510 5.46 up up correct
AAON.US AAON Inc 20211206 0 80.12 81.8 79.595 79.88 218165 79.88 down down correct
AAPL.US Apple Inc 20211206 0 164.29 167.88 164.28 165.32 107497000 165.32 up down incorrect
AATC.US Image Sensing Systems Inc 20211206 0 6.45 6.6907 6.3101 6.33 38364 6.33 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20211206 0 87.65 88.86 86.6 87.15 526454 87.15 down down correct
ABCB.US Ameris Bancorp 20211206 0 49.73 51.03 49.32 50.16 273917 50.0103 up up correct
ABCL.US AbCellera Biologics Inc 20211206 0 13.92 13.92 13.02 13.5 2532988 13.5 down down correct
ABCM.US Abcam plc 20211206 0 21.88 22.91 21.88 22.7 410700 22.7 up up correct
ABEO.US Abeona Therapeutics Inc 20211206 0 0.59 0.593 0.555 0.59 767570 0.59
ABGI.US ABG Acquisition Corp. I 20211206 0 9.75 9.8 9.7 9.7 903000 9.7 down down correct
ABIO.US ARCA biopharma Inc 20211206 0 2.24 2.3 2.17 2.275 198347 2.275 up up correct
ABMD.US Abiomed Inc 20211206 0 302.07 310.25 297.22 308.15 306220 308.15 up down incorrect
ABNB.US Airbnb Inc 20211206 0 167.275 181.93 162.85 180.85 9813848 180.85 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20211206 0 7.86 7.95 7.11 7.46 214474 7.46 down down correct
ABR.US PF 20211206 0 25.28 25.28 25.195 25.25 11396 25.25 down down correct
ABSI.US Absci Corporation Common Stock 20211206 0 9.96 10.58 9.3 10.24 302100 10.24 up down incorrect
ABST.US Absolute Software Corporation 20211206 0 8.45 8.84 8.41 8.81 118902 8.81 up up correct
ABTX.US Allegiance Bancshares Inc 20211206 0 41.12 41.91 40.96 41.04 79338 41.04 down down correct
ABUS.US Arbutus Biopharma Corporation 20211206 0 3.99 4.01 3.54 3.71 10061352 3.71 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20211206 0 2.94 3.0399 2.91 2.97 69124 2.97 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20211206 0 18.82 19.49 18.5 19.4 2514559 19.4 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20211206 0 9.89 9.9 9.85 9.9 532800 9.9 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20211206 0 10.14 10.22 10.14 10.18 102678 10.18 up up correct
ACAHW.US Atlantic Coastal Acquisition Corp 20211206 0 0.97 1 0.9201 0.9201 99199 0.9201 down down correct
ACAQ.US UN 20211206 0 10.15 10.15 10.15 10.15 0 10.15
ACB.US Aurora Cannabis Inc 20211206 0 5.77 6.09 5.55 5.97 5358655 5.97 up down incorrect
ACBAU.US Ace Global Business Acquisition Limited 20211206 0 10.5201 10.5201 10.5201 10.5201 0 10.5201
ACBAW.US Ace Global Business Acquisition Limited 20211206 0 0.4231 0.498 0.4231 0.49 7950 0.49 up up correct
ACBI.US Atlantic Capital Bancshares Inc 20211206 0 28.29 29.18 28.23 28.78 168012 28.78 up up correct
ACCD.US Accolade Inc 20211206 0 24.32 25.6999 23.51 25.26 765290 25.26 up up correct
ACER.US Acer Therapeutics Inc 20211206 0 1.88 2.03 1.68 2.01 118154 2.01 up down incorrect
ACET.US Adicet Bio Inc 20211206 0 13.65 15.67 12.4 13.57 48611578 13.57 down down correct
ACEV.US ACE Convergence Acquisition Corp 20211206 0 9.94 9.95 9.93 9.94 29199 9.94
ACEVU.US ACE Convergence Acquisition Corp 20211206 0 10.43 10.44 10.26 10.44 400 10.44 up up correct
ACEVW.US ACE Convergence Acquisition Corp 20211206 0 1.07 1.07 1.02 1.025 4143 1.025 down down correct
ACGL.US Arch Capital Group Ltd 20211206 0 42.8 43.57 42.8 43.14 1546545 43.14 up up correct
ACGLN.US Arch Capital Group Ltd 20211206 0 25.61 25.61 25.51 25.54 57400 25.254 down down correct
ACGLO.US Arch Capital Group Ltd 20211206 0 25.61 25.77 25.61 25.74 15172 25.3998 up up correct
ACHC.US Acadia Healthcare Company Inc 20211206 0 57.01 57.92 56.16 56.92 480482 56.92 down down correct
ACHL.US Achilles Therapeutics plc 20211206 0 4.68 4.95 4.5112 4.8 74852 4.8 up up correct
ACHV.US Achieve Life Sciences Inc 20211206 0 6.92 7.0999 6.55 6.85 105026 6.85 down up incorrect
ACIU.US AC Immune SA 20211206 0 4.9 4.97 4.68 4.83 292509 4.83 down up incorrect
ACIW.US ACI Worldwide Inc 20211206 0 30.52 32.13 30.35 31.67 1298287 31.67 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20211206 0 10.12 10.12 10.12 10.12 400 10.12
ACKIU.US Ackrell SPAC Partners I Co 20211206 0 10.36 10.36 10.36 10.36 110 10.36
ACKIW.US Ackrell SPAC Partners I Co 20211206 0 0.5401 0.5601 0.4681 0.5399 62553 0.5399 down down correct
ACLS.US Axcelis Technologies Inc 20211206 0 62.98 64.05 60.12 63.45 318818 63.45 up up correct
ACMR.US ACM Research Inc 20211206 0 76.87 77.12 71.74 76.5 429827 76.5 down up incorrect
ACNB.US ACNB Corporation 20211206 0 28.82 28.99 28.82 28.85 9816 28.85 up up correct
ACOR.US Acorda Therapeutics Inc 20211206 0 2.48 2.67 2.3402 2.52 231131 2.52 up up correct
ACQR.US Independence Holdings Corp 20211206 0 9.79 9.8 9.79 9.8 4369 9.8 up down incorrect
ACQRU.US Independence Holdings Corp 20211206 0 10.05 10.0725 9.96 10 10838 10 down down correct
ACQRW.US Independence Holdings Corp 20211206 0 0.95 1.08 0.9 0.9121 20522 0.9121 down down correct
ACRS.US Aclaris Therapeutics Inc 20211206 0 12.7 12.83 11.9 12.64 581255 12.64 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20211206 0 0.55 0.5899 0.54 0.5648 1422953 0.5648 up up correct
ACST.US Acasti Pharma Inc 20211206 0 1.15 1.2 1.1 1.19 286832 1.19 up up correct
ACT.US Enact Holdings Inc. Common Stock 20211206 0 21.11 21.595 21.01 21.33 143507 21.33 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20211206 0 10.01 10.05 9.99 10.03 786377 10.03 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20211206 0 10.32 10.4 10.32 10.39 31733 10.39 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20211206 0 1.8 1.82 1.76 1.81 76010 1.81 up up correct
ACTG.US Acacia Research Corporation 20211206 0 4.87 4.87 4.58 4.6 296900 4.6 down down correct
ACVA.US ACV Auctions Inc 20211206 0 21.44 22.27 20.641 21.14 1962000 21.14 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20211206 0 4.25 4.44 3.96 4.37 67700 4.37 up up correct
ADAG.US Adagene Inc 20211206 0 7.95 8.89 7.73 8.27 95700 8.27 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20211206 0 10.08 10.08 10.07 10.07 38644 10.07 down down correct
ADAP.US Adaptimmune Therapeutics plc 20211206 0 3.59 3.63 3.47 3.59 1122751 3.59
ADBE.US Adobe Inc 20211206 0 617.47 625.9 605.725 622.04 3170342 622.04 up up correct
ADC.US PA 20211206 0 24.2 24.35 24.2 24.31 4920 24.31 up up correct
ADER.US 26 Capital Acquisition Corp 20211206 0 9.79 9.81 9.79 9.81 2664 9.81 up up correct
ADERU.US 26 Capital Acquisition Corp 20211206 0 10.15 10.16 10.15 10.15 880 10.15
ADERW.US 26 Capital Acquisition Corp 20211206 0 0.76 0.76 0.71 0.74 5254 0.74 down down correct
ADES.US Advanced Emissions Solutions Inc 20211206 0 6.5 6.76 6.37 6.67 95800 6.67 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20211206 0 41.1 43.74 31.68 32.53 2488183 32.53 down up incorrect
ADI.US Analog Devices Inc 20211206 0 182.32 182.67 176.19 181.06 3938206 181.06 down down correct
ADIL.US Adial Pharmaceuticals Inc 20211206 0 2.7 2.75 2.53 2.64 80500 2.64 down down correct
ADMA.US ADMA Biologics Inc 20211206 0 1.27 1.31 1.224 1.28 1801292 1.28 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20211206 0 0.68 0.7 0.65 0.69 1527500 0.69 up up correct
ADMS.US Adamas Pharmaceuticals Inc 20211206 0 0
ADN.US Advent Technologies Holdings Inc 20211206 0 6.95 7.09 6.66 6.88 254620 6.88 down down correct
ADNWW.US Advent Technologies Holdings Inc 20211206 0 1.1 1.2 1.07 1.16 59831 1.16 up up correct
ADOC.US Edoc Acquisition Corp 20211206 0 10.1901 10.21 10.1901 10.2 629 10.2 up up correct
ADOCR.US Edoc Acquisition Corp 20211206 0 0.363 0.363 0.36 0.3601 30177 0.3601 down down correct
ADOCW.US Edoc Acquisition Corp 20211206 0 0.2401 0.2501 0.24 0.24 73716 0.24 down down correct
ADP.US Automatic Data Processing Inc 20211206 0 232.38 233.32 230.68 232.2 2289631 231.1693 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20211206 0 25.22 25.5 24.01 25.17 873122 25.17 down up incorrect
ADSK.US Autodesk Inc 20211206 0 259.53 267.84 254.16 265.56 2260147 265.56 up up correct
ADTN.US ADTRAN Inc 20211206 0 20.17 20.65 19.9 20.56 487313 20.56 up up correct
ADTX.US Aditxt Inc 20211206 0 0.8 0.823 0.795 0.81 739300 0.81 up up correct
ADUS.US Addus HomeCare Corporation 20211206 0 85.81 90.6 85.81 89.51 89600 89.51 up up correct
ADV.US Advantage Solutions Inc 20211206 0 7.56 8 7.43 7.46 420929 7.46 down down correct
ADVM.US Adverum Biotechnologies Inc 20211206 0 1.76 1.81 1.69 1.77 1671152 1.77 up up correct
ADVWW.US Advantage Solutions Inc 20211206 0 2.02 2.09 1.99 2.025 12876 2.025 up up correct
ADXN.US Addex Therapeutics Ltd 20211206 0 6.57 6.74 6.41 6.41 4832 6.41 down up incorrect
ADXS.US Advaxis Inc 20211206 0 0.3134 0.348 0.3013 0.3445 2766636 0.3445 up up correct
AEAC.US Authentic Equity Acquisition Corp 20211206 0 9.7846 9.7846 9.7846 9.7846 197 9.7846
AEACU.US Authentic Equity Acquisition Corp 20211206 0 10.06 10.07 10.06 10.0685 601 10.0685 up up correct
AEACW.US Authentic Equity Acquisition Corp 20211206 0 0.6202 0.6489 0.6202 0.64 4220 0.64 up up correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20211206 0 10.05 10.05 10.05 10.05 0 10.05
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20211206 0 9.98 9.98 9.97 9.97 253002 9.97 down down correct
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20211206 0 10.2 10.2 10.2 10.2 200020 10.2
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20211206 0 0.49 0.5 0.49 0.5 141200 0.5 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20211206 0 1.65 1.92 1.63 1.71 217400 1.71 up up correct
AEHR.US Aehr Test Systems 20211206 0 15.17 15.37 14.05 14.89 1150400 14.89 down down correct
AEI.US Alset EHome International Inc 20211206 0 0.619 0.65 0.6 0.6302 12562545 0.6302 up up correct
AEIS.US Advanced Energy Industries Inc 20211206 0 87.47 89.26 84.93 88.87 216300 88.87 up up correct
AEL.US PB 20211206 0 28.29 28.58 28.13 28.4773 5467 28.4773 up up correct
AEMD.US Aethlon Medical Inc 20211206 0 2.11 2.16 1.97 2.08 317400 2.08 down down correct
AEP.US American Electric Power Company Inc 20211206 0 82.9672 84.67 82.84 83.49 3864720 83.49 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20211206 0 49.64 49.87 49.56 49.65 14700 48.8816 up up correct
AEPPZ.US American Electric Power Company Inc 20211206 0 49.89 50.84 49.89 50.4984 194043 50.4984 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20211206 0 13.81 14.6899 12.51 12.61 1668472 12.61 down down correct
AERI.US Aerie Pharmaceuticals Inc 20211206 0 10.27 10.67 10.04 10.64 805497 10.64 up up correct
AESE.US Allied Esports Entertainment Inc 20211206 0 1.89 1.92 1.82 1.87 343787 1.87 down down correct
AEY.US ADDvantage Technologies Group Inc 20211206 0 1.72 1.73 1.66 1.73 43227 1.73 up up correct
AEYE.US AudioEye Inc 20211206 0 7.53 7.68 7.325 7.43 20174 7.43 down down correct
AEZS.US Aeterna Zentaris Inc 20211206 0 0.4 0.44 0.38 0.436 1656073 0.436 up up correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20211206 0 10.14 10.14 10.14 10.14 606 10.14
AFAQ.US AF Acquisition Corp 20211206 0 9.72 9.75 9.71 9.74 1300 9.74 up up correct
AFAQU.US AF Acquisition Corp 20211206 0 9.92 9.94 9.92 9.94 2140 9.94 up up correct
AFAQW.US AF Acquisition Corp 20211206 0 0.6301 0.7 0.6203 0.6999 855 0.6999 up down incorrect
AFBI.US Affinity Bancshares Inc 20211206 0 15.1 15.1 15 15.05 15202 15.05 down down correct
AFCG.US AFC Gamma Inc 20211206 0 22.15 22.73 21.97 22.33 86200 21.8405 up up correct
AFIB.US Acutus Medical Inc 20211206 0 3.14 3.34 3.05 3.29 316283 3.29 up up correct
AFIN.US American Finance Trust Inc 20211206 0 8.3 8.675 8.28 8.53 1215467 8.53 up up correct
AFINO.US American Finance Trust Inc 20211206 0 26.17 26.17 25.95 26.13 9200 26.13 down up incorrect
AFINP.US American Finance Trust Inc 20211206 0 26.22 26.28 26.1 26.19 6700 26.19 down down correct
AFMD.US Affimed N.V 20211206 0 5.99 6.135 5.71 6.1 1910761 6.1 up up correct
AFRM.US Affirm Holdings Inc 20211206 0 103.01 114.96 96.44 110.95 9476900 110.95 up down incorrect
AFYA.US Afya Limited 20211206 0 14.76 14.9 14 14.12 392500 14.12 down down correct
AGBA.US AGBA Acquisition Limited 20211206 0 11.02 11.02 11.02 11.02 361 11.02
AGBAR.US AGBA Acquisition Limited 20211206 0 0.2301 0.2301 0.2056 0.2199 65524 0.2199 down down correct
AGBAU.US AGBA Acquisition Limited 20211206 0 11.5 11.5 11.5 11.5 0 11.5
AGBAW.US AGBA Acquisition Limited 20211206 0 0.26 0.26 0.1858 0.22 65978 0.22 down down correct
AGCWW.US Altimeter Growth Corp 20211206 0 2.69 2.96 2.51 2.65 270700 2.65 down down correct
AGEN.US Agenus Inc 20211206 0 2.92 3.08 2.85 3.03 4045495 3.03 up up correct
AGFS.US AgroFresh Solutions Inc 20211206 0 1.73 1.75 1.69 1.69 51159 1.69 down down correct
AGFY.US Agrify Corporation 20211206 0 13.15 13.88 12.32 13.31 723000 13.31 up up correct
AGGR.US Agile Growth Corp 20211206 0 9.77 9.77 9.77 9.77 0 9.77
AGGRU.US Agile Growth Corp 20211206 0 9.965 9.965 9.965 9.965 100 9.965
AGGRW.US Agile Growth Corp 20211206 0 0.8999 0.8999 0.8999 0.8999 100 0.8999
AGIL.US AgileThought Inc 20211206 0 9.5 10 8.2 8.69 131900 8.69 down down correct
AGILW.US AgileThought Inc 20211206 0 0.9298 0.9298 0.8397 0.84 16307 0.84 down down correct
AGIO.US Agios Pharmaceuticals Inc 20211206 0 34.04 34.04 32.02 32.66 829500 32.66 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20211206 0 4.56 4.6886 3.79 3.81 3107033 3.81 down down correct
AGMH.US AGM Group Holdings Inc 20211206 0 8.61 9.05 8.25 8.41 206112 8.41 down down correct
AGNC.US AGNC Investment Corp 20211206 0 15.4 15.74 15.36 15.65 7118284 15.528 up up correct
AGNCM.US AGNC Investment Corp 20211206 0 25.5 25.59 25.36 25.36 8300 24.9386 down down correct
AGNCN.US AGNC Investment Corp 20211206 0 25.48 25.63 25.4142 25.54 17746 25.1086 up up correct
AGNCO.US AGNC Investment Corp 20211206 0 25.45 25.47 25.33 25.33 30700 24.9294 down down correct
AGNCP.US AGNC Investment Corp. 20211206 0 25.1 25.1 24.96 24.97 162418 24.97 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20211206 0 1.91 2.03 1.86 2.03 237400 2.03 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20211206 0 0.56 0.56 0.5001 0.53 8312 0.53 down down correct
AGRX.US Agile Therapeutics Inc 20211206 0 0.59 0.6399 0.56 0.6298 1758532 0.6298 up up correct
AGTC.US Applied Genetic Technologies Corporation 20211206 0 1.95 2.0099 1.85 1.98 622337 1.98 up up correct
AGYS.US Agilysys Inc 20211206 0 42.81 45.77 41.47 45.21 119471 45.21 up up correct
AHCO.US AdaptHealth Corp 20211206 0 19.79 20.85 19.53 20.63 1335338 20.63 up up correct
AHPI.US Allied Healthcare Products Inc 20211206 0 5.1 5.28 4.69 5.17 909600 5.17 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20211206 0 2.08 2.27 2.08 2.21 27368 2.21 up up correct
AIHS.US Senmiao Technology Limited 20211206 0 0.4694 0.509 0.4694 0.4977 280579 0.4977 up up correct
AIKI.US AIkido Pharma Inc 20211206 0 0.66 0.7 0.65 0.68 1517400 0.68 up up correct
AIMC.US Altra Industrial Motion Corp 20211206 0 54.91 56.27 54.07 55.11 153146 55.0209 up up correct
AINV.US Apollo Investment Corporation 20211206 0 13.13 13.205 13.08 13.14 311782 12.7707 up up correct
AIP.US Arteris Inc. Common Stock 20211206 0 24.21 25.73 22.8988 24.41 90910 24.41 up up correct
AIRG.US Airgain Inc 20211206 0 9.73 9.97 9.46 9.85 46673 9.85 up down incorrect
AIRS.US AirSculpt Technologies Inc. Common Stock 20211206 0 10.52 11.23 9.87 11.03 404177 11.03 up up correct
AIRT.US Air T Inc 20211206 0 25.41 25.52 25.1338 25.52 1454 25.52 up up correct
AIRTP.US Air T Inc 20211206 0 24.25 24.25 24.25 24.25 366 24.25
AKAM.US Akamai Technologies Inc 20211206 0 110.79 111.38 109.25 111.05 1362700 111.05 up up correct
AKBA.US Akebia Therapeutics Inc 20211206 0 2.52 2.59 2.43 2.54 2660714 2.54 up up correct
AKIC.US Sports Ventures Acquisition Corp 20211206 0 9.7501 9.7501 9.7501 9.7501 0 9.7501
AKICU.US Sports Ventures Acquisition Corp 20211206 0 9.98 9.98 9.98 9.98 0 9.98
AKICW.US Sports Ventures Acquisition Corp 20211206 0 0.7647 0.7647 0.76 0.76 200 0.76 down down correct
AKRO.US Akero Therapeutics Inc 20211206 0 19.87 20.42 19.5 20.05 172100 20.05 up down incorrect
AKTS.US Akoustis Technologies Inc 20211206 0 6.25 6.25 5.8802 6.19 998059 6.19 down up incorrect
AKTX.US Akari Therapeutics Plc 20211206 0 1.53 1.6 1.49 1.51 93184 1.51 down down correct
AKU.US Akumin Inc 20211206 0 1.56 1.655 1.5352 1.64 46039 1.64 up up correct
AKUS.US Akouos Inc 20211206 0 7.81 8.07 7.46 7.65 167900 7.65 down up incorrect
AKYA.US Akoya Biosciences Inc 20211206 0 12.115 12.98 12.115 12.74 104346 12.74 up up correct
ALAC.US Alberton Acquisition Corporation 20211206 0 11.6499 11.6499 11.62 11.63 4538 11.63 down down correct
ALACR.US Alberton Acquisition Corporation RT 20211206 0 0.45 0.45 0.36 0.435 104416 0.435 down down correct
ALACU.US Alberton Acquisition Corporation 20211206 0 12.63 12.63 12.63 12.63 0 12.63
ALACW.US Alberton Acquisition Corporation 20211206 0 0.2295 0.3 0.21 0.3 85929 0.3 up up correct
ALBO.US Albireo Pharma Inc 20211206 0 22.16 22.82 21.51 22.62 94800 22.62 up up correct
ALCO.US Alico Inc 20211206 0 35.23 36.98 35.14 36.52 48464 36.0278 up down incorrect
ALDX.US Aldeyra Therapeutics Inc 20211206 0 6.91 7.01 6.57 6.89 591595 6.89 down up incorrect
ALEC.US Alector Inc 20211206 0 19.22 20.23 19.02 19.83 506900 19.83 up up correct
ALF.US Alfi Inc 20211206 0 3.06 3.2 2.83 2.9 985270 2.9 down up incorrect
ALFIW.US Alfi Inc 20211206 0 0.8701 1.18 0.8001 0.9505 1569 0.9505 up down incorrect
ALGM.US Allegro MicroSystems Inc 20211206 0 32.44 32.49 31.03 32.06 741545 32.06 down down correct
ALGN.US Align Technology Inc 20211206 0 622 641.28 615 638.92 470797 638.92 up up correct
ALGS.US Aligos Therapeutics Inc 20211206 0 13.27 13.39 12.38 12.69 52698 12.69 down down correct
ALGT.US Allegiant Travel Company 20211206 0 177.48 189.44 177.34 183.99 211353 183.99 up up correct
ALHC.US Alignment Healthcare Inc 20211206 0 14.7 15 14.01 14.77 1558400 14.77 up up correct
ALIM.US Alimera Sciences Inc 20211206 0 4.65 4.825 4.51 4.68 26740 4.68 up up correct
ALJJ.US ALJ Regional Holdings Inc 20211206 0 1.1 1.16 1.1 1.14 22100 1.14 up down incorrect
ALKS.US Alkermes plc 20211206 0 22.16 22.49 21.9 22.2 827793 22.2 up up correct
ALKT.US Alkami Technology Inc 20211206 0 22.99 23.09 21.22 22.05 938600 22.05 down down correct
ALLK.US Allakos Inc 20211206 0 74.38 74.38 70.37 70.75 747033 70.75 down up incorrect
ALLO.US Allogene Therapeutics Inc 20211206 0 17.56 17.7 17.01 17.22 757400 17.22 down down correct
ALLT.US Allot Ltd 20211206 0 10.53 10.81 10.36 10.75 149176 10.75 up up correct
ALNA.US Allena Pharmaceuticals Inc 20211206 0 0.627 0.6439 0.6 0.6384 716132 0.6384 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20211206 0 170 177.62 169.22 177 581665 177 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20211206 0 10.1 10.1 10.1 10.1 930 10.1
ALOT.US AstroNova Inc 20211206 0 16.7 17.4795 16.44 17.16 33093 17.16 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20211206 0 9.68 9.68 9.68 9.68 0 9.68
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20211206 0 9.96 9.97 9.96 9.97 806 9.97 up up correct
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20211206 0 0.9101 0.9101 0.9101 0.9101 1000 0.9101
ALPN.US Alpine Immune Sciences Inc 20211206 0 11.61 12.18 11.2578 12.07 54785 12.07 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20211206 0 2.26 2.51 2.22 2.5 2646205 2.5 up down incorrect
ALRM.US Alarm.com Holdings Inc 20211206 0 79.35 79.84 77.61 79.47 251551 79.47 up up correct
ALRN.US Aileron Therapeutics Inc 20211206 0 0.57 0.58 0.542 0.5578 508938 0.5578 down down correct
ALRS.US Alerus Financial Corporation 20211206 0 30.99 32.28 30.815 31.36 22705 31.1858 up down incorrect
ALT.US Altimmune Inc 20211206 0 9.52 9.53 9.01 9.27 545678 9.27 down down correct
ALTM.US Altus Midstream Company 20211206 0 66.92 67.5514 64.71 66.77 43350 66.77 down down correct
ALTO.US Alto Ingredients Inc 20211206 0 4.73 4.87 4.57 4.78 2214626 4.78 up up correct
ALTR.US Altair Engineering Inc 20211206 0 71.91 73.05 70.57 72.58 161316 72.58 up up correct
ALTU.US Altitude Acquisition Corp 20211206 0 9.86 9.87 9.85 9.85 19207 9.85 down down correct
ALTUU.US Altitude Acquisition Corp 20211206 0 10.18 10.18 10.18 10.18 0 10.18
ALTUW.US Altitude Acquisition Corp 20211206 0 0.6801 0.7374 0.68 0.7374 219502 0.7374 up up correct
ALVR.US AlloVir Inc 20211206 0 17.64 19.32 16.985 19 497212 19 up down incorrect
ALXO.US ALX Oncology Holdings Inc 20211206 0 29.15 31.67 28.0401 31.56 283734 31.56 up up correct
ALYA.US Alithya Group Inc 20211206 0 2.43 2.46 2.39 2.42 13600 2.42 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20211206 0 1.94 1.99 1.88 1.98 868600 1.98 up up correct
AMAL.US Amalgamated Financial Corp 20211206 0 16.89 17.27 16.74 16.92 33200 16.92 up down incorrect
AMAO.US American Acquisition Opportunity Inc 20211206 0 10 10 10 10 4 10
AMAOU.US American Acquisition Opportunity Inc 20211206 0 10.55 10.55 10.55 10.55 0 10.55
AMAOW.US American Acquisition Opportunity Inc 20211206 0 0.4582 0.595 0.4204 0.5199 44312 0.5199 up up correct
AMAT.US Applied Materials Inc 20211206 0 145.78 148.36 141.02 147.38 8579700 147.38 up up correct
AMBA.US Ambarella Inc 20211206 0 190.72 198.25 182.66 194.77 915731 194.77 up up correct
AMCX.US AMC Networks Inc 20211206 0 38.57 40.47 38.55 39.75 598000 39.75 up up correct
AMD.US Advanced Micro Devices Inc 20211206 0 141.135 141.31 134.2 139.06 66776484 139.06 down down correct
AMED.US Amedisys Inc 20211206 0 136.78 144.66 133.63 144.46 673143 144.46 up up correct
AMEH.US Apollo Medical Holdings Inc 20211206 0 75.75 77.36 70.81 76 624100 76 up up correct
AMGN.US Amgen Inc 20211206 0 206.38 211.79 205.97 208.79 3998627 208.79 up up correct
AMKR.US Amkor Technology Inc 20211206 0 22.8 23.18 22.3 23 817823 23 up up correct
AMNB.US American National Bankshares Inc 20211206 0 37.59 38.3813 37.21 37.38 16765 37.38 down down correct
AMOT.US Allied Motion Technologies Inc 20211206 0 40.62 41.24 38.89 40.68 17600 40.68 up up correct
AMPG.US AmpliTech Group Inc 20211206 0 3.39 3.43 3.1685 3.34 181597 3.34 down down correct
AMPGW.US AmpliTech Group Inc 20211206 0 1.51 1.51 1.46 1.46 300 1.46 down down correct
AMPH.US Amphastar Pharmaceuticals Inc 20211206 0 20.69 20.88 20.165 20.87 202774 20.87 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20211206 0 60.81 61.01 55.875 56.79 1043200 56.79 down down correct
AMRK.US A 20211206 0 61.44 63.17 60.71 62.94 56700 62.94 up down incorrect
AMRN.US Amarin Corporation plc 20211206 0 3.535 3.585 3.5 3.57 3511606 3.57 up up correct
AMRS.US Amyris Inc 20211206 0 5.62 5.93 5.51 5.84 5910420 5.84 up down incorrect
AMSC.US American Superconductor Corporation 20211206 0 11.25 11.4 10.49 11.24 240300 11.24 down down correct
AMSF.US AMERISAFE Inc 20211206 0 52.68 54.3 52.51 53.86 83000 53.86 up down incorrect
AMST.US Amesite Inc 20211206 0 1.11 1.1399 1.08 1.1 92899 1.1 down down correct
AMSWA.US American Software Inc 20211206 0 22.86 23.29 22.42 23.01 146774 23.01 up up correct
AMTB.US Amerant Bancorp Inc 20211206 0 29.8 30.94 29.25 30.65 126180 30.5975 up up correct
AMTBB.US Amerant Bancorp Inc 20211206 0 0
AMTI.US Applied Molecular Transport Inc 20211206 0 14.79 14.93 14.06 14.43 382861 14.43 down down correct
AMTX.US Aemetis Inc 20211206 0 15.26 15.72 13.47 15.24 1001900 15.24 down down correct
AMWD.US American Woodmark Corporation 20211206 0 67.23 69.355 66.55 68 145456 68 up up correct
AMYT.US Amryt Pharma plc 20211206 0 9.57 9.65 9.4 9.44 72024 9.44 down down correct
AMZN.US Amazon.com Inc 20211206 0 3393 3473.9099 3338.6899 3427.3701 3443000 3427.3701 up up correct
ANAB.US AnaptysBio Inc 20211206 0 30.09 30.765 29.01 30.63 130500 30.63 up down incorrect
ANAT.US American National Group Inc 20211206 0 189.28 189.85 188.11 188.32 155895 188.32 down up incorrect
ANDE.US The Andersons Inc 20211206 0 34.03 35.44 33.92 34.85 204176 34.85 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20211206 0 6.66 6.66 6.5 6.65 1411 6.65 down down correct
ANGI.US Angi Inc 20211206 0 8.655 9.25 8.51 9.22 1112063 9.22 up up correct
ANGN.US Angion Biomedica Corp 20211206 0 3.3 3.475 3.2005 3.42 133443 3.42 up up correct
ANGO.US AngioDynamics Inc 20211206 0 25.94 26.5 25.25 25.87 279900 25.87 down down correct
ANIK.US Anika Therapeutics Inc 20211206 0 38.49 39.82 38.12 39.25 70679 39.25 up up correct
ANIP.US ANI Pharmaceuticals Inc 20211206 0 39.74 40.57 38.96 40.15 120695 40.15 up down incorrect
ANIX.US Anixa Biosciences Inc 20211206 0 3.1 3.23 2.91 3.13 165900 3.13 up up correct
ANNX.US Annexon Inc 20211206 0 15.77 16.055 15.22 15.64 225056 15.64 down down correct
ANPC.US AnPac Bio 20211206 0 1.35 1.39 1.195 1.29 360166 1.29 down down correct
ANSS.US ANSYS Inc 20211206 0 387.52 395.2 383.01 394.43 350994 394.43 up down incorrect
ANTE.US AirNet Technology Inc 20211206 0 2.04 2.32 2 2.12 85300 2.12 up up correct
ANY.US Sphere 3D Corp 20211206 0 3.58 4.055 3.5 3.99 5270835 3.99 up up correct
ANZU.US Anzu Special Acquisition Corp I 20211206 0 9.76 9.8 9.76 9.8 4300 9.8 up up correct
ANZUU.US Anzu Special Acquisition Corp I 20211206 0 10.02 10.02 9.96 9.96 936 9.96 down down correct
ANZUW.US Anzu Special Acquisition Corp I 20211206 0 0.7199 0.7401 0.7099 0.7175 51788 0.7175 down up incorrect
AOSL.US Alpha and Omega Semiconductor Limited 20211206 0 50.09 50.25 46.02 47.85 640200 47.85 down down correct
AOUT.US American Outdoor Brands Inc 20211206 0 22.73 23.0503 21.169 21.24 155162 21.24 down down correct
APA.US APA Corporation 20211206 0 26.38 26.475 25.33 25.85 8350657 25.85 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20211206 0 10.125 10.125 10.125 10.125 516 10.125
APDN.US Applied DNA Sciences Inc 20211206 0 5.15 5.24 4.95 5.07 180766 5.07 down down correct
APEI.US American Public Education Inc 20211206 0 21.19 22.33 20.85 22.21 72762 22.21 up up correct
APEN.US Apollo Endosurgery Inc 20211206 0 8.18 8.3 7.85 7.98 265410 7.98 down down correct
API.US Agora Inc 20211206 0 16.64 17.63 16.17 17.26 1462068 17.26 up up correct
APLS.US Apellis Pharmaceuticals Inc 20211206 0 41.54 41.54 39.72 40.03 920228 40.03 down down correct
APLT.US Applied Therapeutics Inc 20211206 0 10.72 11.03 10.23 10.3 97876 10.3 down down correct
APM.US Aptorum Group Limited 20211206 0 1.64 1.71 1.55 1.66 108104 1.66 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20211206 0 9.84 9.84 9.84 9.84 0 9.84
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20211206 0 9.96 9.96 9.96 9.96 0 9.96
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20211206 0 0.6501 0.69 0.6501 0.69 1006 0.69 up up correct
APOG.US Apogee Enterprises Inc 20211206 0 43.66 45.3 43.38 44.71 120131 44.71 up up correct
APP.US AppLovin Corporation 20211206 0 93.34 94.31 86.37 89.82 3513076 89.82 down down correct
APPF.US AppFolio Inc 20211206 0 116.27 120.2 115.66 120.16 86797 120.16 up up correct
APPH.US AppHarvest Inc 20211206 0 4.85 5.22 4.71 5.04 1538843 5.04 up up correct
APPHW.US AppHarvest Inc 20211206 0 1.04 1.1 1 1.03 63685 1.03 down up incorrect
APPN.US Appian Corporation 20211206 0 68 69.17 64.25 68.14 595500 68.14 up down incorrect
APPS.US Digital Turbine Inc 20211206 0 47.99 49.8609 45.0001 49.8 3146585 49.8 up up correct
APR.US Apria Inc 20211206 0 29.65 30.89 29.6 30.42 433131 30.42 up up correct
APRE.US Aprea Therapeutics Inc 20211206 0 3.62 3.7799 3.42 3.71 746461 3.71 up up correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20211206 0 9.89 9.9 9.8831 9.8831 3516 9.8831 down down correct
APTMW.US Alpha Partners Technology Merger Corp. Warrant 20211206 0 0.7 0.7 0.7 0.7 100 0.7
APTO.US Aptose Biosciences Inc 20211206 0 2 2.09 1.96 2.03 564900 2.03 up down incorrect
APTX.US Aptinyx Inc 20211206 0 2.13 2.26 2.06 2.17 278000 2.17 up up correct
APVO.US Aptevo Therapeutics Inc 20211206 0 7.15 7.84 6.77 7.75 936532 7.75 up up correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20211206 0 2.38 2.49 2.25 2.44 93600 2.44 up up correct
APYX.US Apyx Medical Corporation 20211206 0 12.73 13.581 12.51 13.28 64700 13.28 up up correct
AQB.US AquaBounty Technologies Inc 20211206 0 2.36 2.49 2.25 2.43 1551798 2.43 up up correct
AQMS.US Aqua Metals Inc 20211206 0 1.36 1.63 1.26 1.55 4472601 1.55 up up correct
AQST.US Aquestive Therapeutics Inc 20211206 0 4.74 4.9242 4.56 4.8 824298 4.8 up up correct
ARAV.US Aravive Inc 20211206 0 2.65 2.65 2.48 2.6 108262 2.6 down down correct
ARAY.US Accuray Incorporated 20211206 0 4.86 4.9459 4.75 4.87 797813 4.87 up up correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20211206 0 10.48 10.4999 10.18 10.24 118862 10.24 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20211206 0 1.46 1.55 1.46 1.49 30097 1.49 up up correct
ARBG.US Aequi Acquisition Corp 20211206 0 9.78 9.82 9.78 9.82 6538 9.82 up down incorrect
ARBGU.US Aequi Acquisition Corp 20211206 0 9.98 9.98 9.98 9.98 0 9.98
ARBGW.US Aequi Acquisition Corp 20211206 0 0.6901 0.7599 0.6497 0.67 10801 0.67 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20211206 0 14.19 14.225 12.53 13.52 1367486 13.52 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20211206 0 24.32 24.57 24.2 24.375 16600 24.375 up up correct
ARCB.US ArcBest Corporation 20211206 0 105 105.93 101.34 102.78 318521 102.78 down down correct
ARCC.US Ares Capital Corporation 20211206 0 20.4 20.75 20.31 20.69 4195572 20.2784 up down incorrect
ARCE.US Arco Platform Limited 20211206 0 20.3 21.085 19.89 20.47 297591 20.47 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20211206 0 10.17 10.17 10.15 10.15 5784 10.15 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20211206 0 36.38 36.4 33.61 34.6 679188 34.6 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20211206 0 1.92 2.28 1.92 2.24 50368 2.24 up up correct
ARDX.US Ardelyx Inc 20211206 0 1.6637 1.75 1.34 1.38 72581342 1.38 down down correct
AREC.US American Resources Corporation 20211206 0 1.68 1.79 1.58 1.75 1173794 1.75 up up correct
ARGO.US PA 20211206 0 26.7 26.8035 26.6013 26.6799 15767 26.6799 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20211206 0 9.9 9.92 9.9 9.92 345 9.92 up up correct
ARGUU.US Argus Capital Corp. Unit 20211206 0 10.17 10.2 10.15 10.19 7511 10.19 up up correct
ARGUW.US Argus Capital Corp. Warrant 20211206 0 0.6 0.62 0.6 0.62 215495 0.62 up down incorrect
ARGX.US argenx SE 20211206 0 282.8 286.16 276.1 278.96 176126 278.96 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20211206 0 8.42 9.0061 8.35 8.82 268723 8.82 up up correct
ARIZU.US Arisz Acquisition Corp. Unit 20211206 0 10.14 10.14 10.12 10.14 35201 10.14
ARKO.US Arko Corp 20211206 0 9.41 9.54 9.18 9.32 386358 9.32 down down correct
ARKOW.US Arko Corp 20211206 0 1.95 1.97 1.9 1.905 14793 1.905 down down correct
ARKR.US Ark Restaurants Corp 20211206 0 16.67 17.27 16.4224 17.27 10904 17.27 up up correct
ARLP.US Alliance Resource Partners L.P 20211206 0 10 10.36 9.66 10.19 373305 10.19 up up correct
ARNA.US Arena Pharmaceuticals Inc 20211206 0 49.58 50.67 48.12 50.07 490927 50.07 up up correct
AROW.US Arrow Financial Corporation 20211206 0 35.11 35.79 34.5027 35.42 17056 35.42 up up correct
ARQQ.US Arqit Quantum Inc 20211206 0 35.72 36 26.7 27.07 1050397 27.07 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20211206 0 7.81 7.824 6 6.09 265140 6.09 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20211206 0 15.12 15.71 14.9161 15.53 196849 15.53 up up correct
ARRW.US Arrowroot Acquisition Corp 20211206 0 9.73 9.73 9.73 9.73 6 9.73
ARRWU.US Arrowroot Acquisition Corp 20211206 0 10.03 10.03 10.03 10.03 713 10.03
ARRWW.US Arrowroot Acquisition Corp 20211206 0 0.5202 0.55 0.5202 0.5401 820 0.5401 up up correct
ARRY.US Array Technologies Inc 20211206 0 16.86 17.85 15.9 17.46 2025554 17.46 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20211206 0 9.9 9.97 9.89 9.9 212032 9.9
ARTAU.US Artisan Acquisition Corp 20211206 0 10.1 10.22 10.0501 10.16 11485 10.16 up down incorrect
ARTAW.US Artisan Acquisition Corp. Warrants 20211206 0 0.8 0.82 0.6601 0.82 2968 0.82 up up correct
ARTEU.US Artemis Strategic Investment Corp 20211206 0 10.06 10.06 10.04 10.06 642 10.06
ARTEW.US Artemis Strategic Investment Corporation Warrant 20211206 0 0.4998 0.5075 0.4852 0.5 189780 0.5 up up correct
ARTL.US Artelo Biosciences Inc 20211206 0 0.54 0.6289 0.5306 0.5999 2241000 0.5999 up up correct
ARTLW.US Artelo Biosciences Inc 20211206 0 0.2599 0.2599 0.1708 0.172 6778 0.172 down down correct
ARTNA.US Artesian Resources Corporation 20211206 0 42.46 42.8478 42 42.73 18468 42.73 up down incorrect
ARTW.US Art's 20211206 0 3.395 3.42 3.31 3.33 11859 3.33 down up incorrect
ARVL.US Arrival 20211206 0 7.59 7.65 7.06 7.53 5353827 7.53 down down correct
ARVN.US Arvinas Inc 20211206 0 74.22 77.0504 72.52 75.65 555366 75.65 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20211206 0 67.26 67.5 63.45 65.83 775070 65.83 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20211206 0 9.9001 9.9001 9.85 9.87 2838 9.87 down down correct
ARYE.US ARYA Sciences Acquisition Corp V 20211206 0 9.75 9.82 9.7405 9.76 23650 9.76 up up correct
ASAX.US Astrea Acquisition Corp 20211206 0 9.9 9.93 9.9 9.93 40086 9.93 up up correct
ASAXU.US Astrea Acquisition Corp 20211206 0 10.18 10.18 10.165 10.18 29871 10.18
ASAXW.US Astrea Acquisition Corp 20211206 0 0.6301 0.6401 0.6 0.6004 6390 0.6004 down down correct
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20211206 0 23.08 23.08 23.08 23.08 0 22.0787
ASLE.US AerSale Corporation 20211206 0 17.52 18.04 17.17 17.72 213169 17.72 up up correct
ASLEW.US AerSale Corporation 20211206 0 6.41 6.68 6.36 6.55 189594 6.55 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20211206 0 1.25 1.36 1.1321 1.36 543918 1.36 up up correct
ASMB.US Assembly Biosciences Inc 20211206 0 2.12 2.18 2.03 2.18 1253218 2.18 up up correct
ASML.US ASML Holding N.V 20211206 0 758.88 761.4 741.4 756.39 1223247 756.39 down down correct
ASO.US Academy Sports and Outdoors Inc 20211206 0 41.84 42.47 40.75 41.92 3050792 41.92 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20211206 0 9.87 9.87 9.87 9.87 0 9.87
ASPAU.US Abri SPAC I Inc Unit 20211206 0 10.26 10.26 10.26 10.26 0 10.26
ASPC.US Alpha Capital Acquisition Company 20211206 0 9.81 9.9 9.78 9.875 17026 9.875 up up correct
ASPCU.US Alpha Capital Acquisition Company 20211206 0 10.275 10.32 10.275 10.31 6600 10.31 up up correct
ASPCW.US Alpha Capital Acquisition Company 20211206 0 0.7749 0.82 0.7501 0.7806 30266 0.7806 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20211206 0 10.35 10.42 10.003 10.33 44586 10.33 down down correct
ASPU.US Aspen Group Inc 20211206 0 2.75 2.99 2.67 2.93 80116 2.93 up up correct
ASRT.US Assertio Holdings Inc 20211206 0 1.32 1.48 1.29 1.36 556921 1.36 up down incorrect
ASRV.US AmeriServ Financial Inc 20211206 0 3.8701 3.8701 3.7885 3.82 9809 3.82 down down correct
ASTC.US Astrotech Corporation 20211206 0 0.7038 0.7299 0.654 0.7298 525506 0.7298 up up correct
ASTE.US Astec Industries Inc 20211206 0 64.64 66.99 58.18 66.71 130569 66.71 up up correct
ASTL.US Algoma Steel Group Inc. Common Shares 20211206 0 10.07 10.1085 9.77 9.78 410310 9.78 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20211206 0 2.81 2.88 2.6 2.81 74093 2.81
ASTR.US Astra Space Inc 20211206 0 9.01 9.05 8.56 8.59 6643647 8.59 down down correct
ASTRW.US Astra Space Equity Warrant Exp 4th August 2027 20211206 0 2.3 2.31 2.13 2.15 304704 2.15 down down correct
ASTS.US AST SpaceMobile Inc 20211206 0 8.25 8.47 7.8 8.42 2978387 8.42 up up correct
ASTSW.US AST SpaceMobile Inc 20211206 0 3.48 3.56 2.9553 3.41 256263 3.41 down down correct
ASUR.US Asure Software Inc 20211206 0 8.31 8.5 8.18 8.45 25027 8.45 up up correct
ASYS.US Amtech Systems Inc 20211206 0 8.87 8.96 8.375 8.62 253049 8.62 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20211206 0 10.63 10.9 10.25 10.58 410167 10.58 down down correct
ATAX.US America First Multifamily Investors L.P 20211206 0 6.36 6.4999 6.33 6.38 66935 6.202 up up correct
ATCOL.US Atlas Corp 20211206 0 26.28 26.3 26.1 26.3 4700 26.3 up up correct
ATCX.US Atlas Technical Consultants Inc 20211206 0 8.56 8.56 8.33 8.41 179935 8.41 down down correct
ATEC.US Alphatec Holdings Inc 20211206 0 10.79 11.42 10.58 11.41 1011457 11.41 up up correct
ATER.US Aterian Inc 20211206 0 4.0587 4.86 3.92 4.59 5256505 4.59 up up correct
ATEX.US Anterix Inc 20211206 0 59.89 59.89 57.6417 59.09 50416 59.09 down down correct
ATHA.US Athira Pharma Inc 20211206 0 12.35 13.08 11.97 12.94 481191 12.94 up up correct
ATHE.US Alterity Therapeutics Limited 20211206 0 0.83 0.85 0.8104 0.825 196485 0.825 down down correct
ATHX.US Athersys Inc 20211206 0 1.01 1.03 0.98 1.02 1635901 1.02 up down incorrect
ATIF.US ATIF Holdings Limited 20211206 0 3.1066 3.2 3 3.12 6276 3.12 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20211206 0 57.08 57.34 53.97 56.86 206175 56.86 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20211206 0 25.5 25.59 25.27 25.27 27400 25.27 down up incorrect
ATLCP.US Atlanticus Holdings Corporation 20211206 0 24.73 24.85 24.73 24.82 9727 24.82 up up correct
ATLO.US Ames National Corporation 20211206 0 24.25 24.5 24.25 24.49 11863 24.49 up up correct
ATMH.US All Things Mobile Analytic Inc 20211206 0 0.13 0.14 0.13 0.13 21200 0.13
ATNF.US 180 Life Sciences Corp 20211206 0 3.42 3.59 3.12 3.53 1438027 3.53 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20211206 0 0.662 0.7699 0.65 0.7596 178363 0.7596 up up correct
ATNI.US ATN International Inc 20211206 0 40.56 41.46 40.41 40.9 35110 40.7275 up up correct
ATNX.US Athenex Inc 20211206 0 1.57 1.63 1.52 1.58 1752448 1.58 up up correct
ATOM.US Atomera Incorporated 20211206 0 20.41 20.49 18.6 20.2 323172 20.2 down down correct
ATOS.US Atossa Therapeutics Inc 20211206 0 1.93 2.04 1.84 2.01 3863580 2.01 up up correct
ATRA.US Atara Biotherapeutics Inc 20211206 0 17 17.43 16.36 16.98 696566 16.98 down down correct
ATRC.US AtriCure Inc 20211206 0 65.89 68.38 64.03 67.59 343789 67.59 up down incorrect
ATRI.US Atrion Corporation 20211206 0 712.77 716.305 702 708.69 7409 708.69 down down correct
ATRO.US Astronics Corporation 20211206 0 10.22 11 10.08 10.8 175434 10.8 up down incorrect
ATRS.US Antares Pharma Inc 20211206 0 3.18 3.27 3.12 3.26 595574 3.26 up up correct
ATSG.US Air Transport Services Group Inc 20211206 0 27.06 27.455 26.88 27.36 272169 27.36 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20211206 0 9.86 9.9 9.83 9.865 73683 9.865 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20211206 0 10.09 10.09 10.08 10.08 4290 10.08 down down correct
ATSPW.US Archimedes Tech SPAC Partners Co 20211206 0 1.1 1.1001 1.1 1.1 11756 1.1
ATVC.US Tribe Capital Growth Corp I 20211206 0 9.78 9.82 9.78 9.82 30230 9.82 up up correct
ATVCU.US Tribe Capital Growth Corp I 20211206 0 10.04 10.05 10.02 10.04 39418 10.04
ATVCW.US Tribe Capital Growth Corp I 20211206 0 0.91 0.9195 0.82 0.85 121135 0.85 down down correct
ATVI.US Activision Blizzard Inc 20211206 0 57.53 58.45 57.24 58.09 9408963 58.09 up up correct
ATXI.US Avenue Therapeutics Inc 20211206 0 1.32 1.36 1.18 1.19 589367 1.19 down down correct
ATXS.US Astria Therapeutics Inc 20211206 0 5.01 5.64 4.93 5.44 43768 5.44 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20211206 0 3.15 3.39 3.1 3.35 328676 3.35 up up correct
AUB.US Atlantic Union Bankshares Corporation 20211206 0 34.77 35.625 34.4 35.24 349335 35.24 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20211206 0 27.75 27.8 27.52 27.6115 7088 27.6115 down down correct
AUBN.US Auburn National Bancorporation Inc 20211206 0 34.15 34.15 33.13 33.13 6597 32.8775 down down correct
AUDC.US AudioCodes Ltd 20211206 0 34.24 34.5 33.92 34.37 72881 34.37 up up correct
AUGX.US Augmedix Inc. Common Stock 20211206 0 3.51 3.8999 3.48 3.8 194149 3.8 up down incorrect
AUID.US Ipsidy Inc. Common Stock 20211206 0 13.45 14.675 13.04 14.22 192792 14.22 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20211206 0 18.51 19.33 17.3 19.15 3073629 19.15 up up correct
AUR.US Aurora Innovation Inc 20211206 0 10.46 11.6199 10.45 11.03 4132251 11.03 up up correct
AURA.US Aura Biosciences Inc. Common Stock 20211206 0 19 19 16.04 16.56 77025 16.56 down down correct
AURC.US Aurora Acquisition Corp 20211206 0 9.94 9.96 9.92 9.9389 169267 9.9389 down down correct
AURCU.US Aurora Acquisition Corp 20211206 0 10.21 10.21 10.21 10.21 437 10.21
AURCW.US Aurora Acquisition Corp 20211206 0 1.21 1.25 1.205 1.23 9954 1.23 up up correct
AUROW.US Aurora Innovation Inc 20211206 0 2.92 3.1119 2.8 3 28292 3 up up correct
AUTL.US Autolus Therapeutics plc 20211206 0 5.69 6.05 5.66 5.94 666119 5.94 up up correct
AUTO.US AutoWeb Inc 20211206 0 2.95 3.17 2.9101 3.11 14632 3.11 up up correct
AUUD.US Auddia Inc 20211206 0 1.77 1.7972 1.67 1.79 184926 1.79 up up correct
AUUDW.US Auddia Inc 20211206 0 0.4502 0.4502 0.45 0.45 624 0.45 down down correct
AUVI.US Applied UV Inc 20211206 0 4.75 4.82 4.5 4.8 157672 4.8 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20211206 0 25.3 25.3 25.1 25.175 2600 25.175 down down correct
AVACU.US Avalon Acquisition Inc Unit 20211206 0 10.15 10.17 10.15 10.17 4173 10.17 up up correct
AVAH.US Aveanna Healthcare Holdings Inc 20211206 0 6.34 6.36 6.05 6.21 374268 6.21 down down correct
AVAV.US AeroVironment Inc 20211206 0 78.61 81.11 77.45 79.95 128384 79.95 up up correct
AVCO.US Avalon GloboCare Corp 20211206 0 0.939 0.9399 0.929 0.9399 53385 0.9399 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20211206 0 0.99 1 0.84 0.85 918366 0.85 down down correct
AVCTW.US AVCTW 20211206 0 0.1719 0.1719 0.051 0.1021 360500 0.1021 down down correct
AVDL.US Avadel Pharmaceuticals plc 20211206 0 8.24 8.43 7.86 8.2 463389 8.2 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20211206 0 17.78 18.33 17.34 17.84 690233 17.84 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20211206 0 5.29 5.62 5.06 5.46 293386 5.46 up up correct
AVGO.US Broadcom Inc 20211206 0 564.6474 568.3729 555.95 564.98 2248229 561.3888 up up correct
AVGOP.US Broadcom Inc 20211206 0 1777.45 1777.45 1777.45 1777.45 3800 1759.2493
AVGR.US Avinger Inc 20211206 0 0.515 0.5515 0.491 0.5375 1185604 0.5375 up up correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20211206 0 10.25 10.25 10.25 10.25 316 10.25
AVID.US Avid Technology Inc 20211206 0 32.3 32.5165 30.8 32.29 373563 32.29 down down correct
AVIR.US Atea Pharmaceuticals Inc 20211206 0 7.97 8.01 7.64 7.76 1352600 7.76 down down correct
AVNW.US Aviat Networks Inc 20211206 0 29.61 29.94 28.81 29.37 144261 29.37 down down correct
AVO.US Mission Produce Inc 20211206 0 18.26 18.57 18 18.3 119174 18.3 up up correct
AVPT.US Avepoint Inc 20211206 0 6.4 6.48 6.17 6.4 1340127 6.4
AVPTW.US AVPTW 20211206 0 1.14 1.3 1.09 1.3 72643 1.3 up up correct
AVRO.US AVROBIO Inc 20211206 0 3.61 3.7 3.46 3.65 367676 3.65 up up correct
AVT.US Avnet Inc 20211206 0 38.49 38.935 37.91 38.25 976120 38.25 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20211206 0 12.51 12.51 11 11.5 125305 11.5 down down correct
AVTX.US Avalo Therapeutics Inc 20211206 0 1.81 1.861 1.72 1.79 289792 1.79 down down correct
AVXL.US Anavex Life Sciences Corp 20211206 0 16.99 18.02 16.25 17.99 964813 17.99 up up correct
AWH.US Aspira Women's Health Inc 20211206 0 1.71 1.76 1.6 1.74 1393930 1.74 up up correct
AWRE.US Aware Inc 20211206 0 2.9 2.92 2.85 2.91 40082 2.91 up up correct
AXAS.US Abraxas Petroleum Corporation 20211206 0 1.02 1.12 1.01 1.02 22768 1.02
AXDX.US Accelerate Diagnostics Inc 20211206 0 4.97 5.01 4.74 4.77 235524 4.77 down down correct
AXGN.US AxoGen Inc 20211206 0 9.78 9.94 9.3504 9.6 214428 9.6 down down correct
AXH.US UN 20211206 0 10.23 10.23 10.23 10.23 0 10.23
AXLA.US Axcella Health Inc 20211206 0 2.55 2.6103 2.4501 2.49 93802 2.49 down down correct
AXNX.US Axonics Inc 20211206 0 52.28 55.32 51 54.85 603300 54.85 up up correct
AXON.US Axon Enterprise Inc 20211206 0 150.25 150.96 145.94 148.22 663491 148.22 down down correct
AXSM.US Axsome Therapeutics Inc 20211206 0 31.76 33.2499 30.5 32.91 680048 32.91 up up correct
AXTI.US AXT Inc 20211206 0 7.85 8.07 7.5911 7.95 187217 7.95 up up correct
AY.US Atlantica Sustainable Infrastructure plc 20211206 0 37.6 38.48 37.05 37.97 398412 37.97 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20211206 0 9.28 9.87 9.27 9.4 7967 9.4 up up correct
AYRO.US Ayro Inc 20211206 0 2.02 2.07 1.89 2.03 712716 2.03 up up correct
AYTU.US Aytu Biopharma Inc 20211206 0 1.78 1.9383 1.71 1.91 557342 1.91 up up correct
AZN.US AstraZeneca PLC 20211206 0 55.3 55.9 55.105 55.41 5214047 55.41 up down incorrect
AZPN.US Aspen Technology Inc 20211206 0 152.34 153.38 146.78 148.02 285711 148.02 down down correct
AZRX.US AzurRx BioPharma Inc 20211206 0 0
AZYO.US Aziyo Biologics Inc 20211206 0 4.37 4.37 4.1 4.1 3023 4.1 down up incorrect
BAC.US PQ 20211206 0 24.95 24.99 24.935 24.98 106060 24.98 up down incorrect
BAND.US Bandwidth Inc 20211206 0 66.36 69.61 65.2107 69.5 298350 69.5 up up correct
BANF.US BancFirst Corporation 20211206 0 66.45 68.025 65.38 67.63 129059 67.287 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20211206 0 28.0001 28.6899 28.0001 28.3735 1328 27.9255 up up correct
BANR.US Banner Corporation 20211206 0 58.29 59.62 57.78 58.87 111967 58.87 up up correct
BANX.US StoneCastle Financial Corp 20211206 0 21.54 21.94 21.5 21.6 4831 21.1427 up down incorrect
BAOS.US Baosheng Media Group Holdings Limited 20211206 0 0.9893 1.09 0.95 1.07 361801 1.07 up up correct
BASE.US Couchbase Inc. Common Stock 20211206 0 25.69 26.92 24.01 26.05 422676 26.05 up up correct
BATRA.US The Liberty Braves Group 20211206 0 28.44 28.75 28.2 28.28 62767 28.28 down down correct
BATRK.US The Liberty Braves Group 20211206 0 28.02 28.25 27.71 27.89 93229 27.89 down down correct
BBBY.US Bed Bath & Beyond Inc 20211206 0 17.98 19.14 17.7 18.58 3110439 18.58 up down incorrect
BBCP.US Concrete Pumping Holdings Inc 20211206 0 8.2 8.26 8.02 8.03 101950 8.03 down down correct
BBGI.US Beasley Broadcast Group Inc 20211206 0 2.09 2.09 1.995 2.03 53142 2.03 down up incorrect
BBI.US Brickell Biotech Inc 20211206 0 0.27 0.2941 0.27 0.2921 1353800 0.2921 up up correct
BBIG.US Vinco Ventures Inc 20211206 0 2.52 2.675 2.38 2.54 12429556 2.54 up up correct
BBIO.US BridgeBio Pharma Inc 20211206 0 38.55 39.57 37.96 39.35 585086 39.35 up down incorrect
BBLG.US Bone Biologics Corp Common Stock 20211206 0 3.62 3.6777 3.4 3.53 98609 3.53 down down correct
BBLGW.US Bone Biologics Corp Warrants 20211206 0 0.6502 0.75 0.65 0.6501 9021 0.6501 down down correct
BBQ.US BBQ Holdings Inc 20211206 0 13 13.4699 12.4186 13.31 16105 13.31 up up correct
BBSI.US Barrett Business Services Inc 20211206 0 70.24 70.65 69.92 70.37 20604 70.37 up up correct
BCAB.US BioAtla Inc 20211206 0 22.74 23.369 22.18 22.47 131911 22.47 down up incorrect
BCAC.US Brookline Capital Acquisition Corp 20211206 0 9.96 9.97 9.95 9.9682 35516 9.9682 up up correct
BCACW.US Brookline Capital Acquisition Corp 20211206 0 0.76 0.7785 0.7331 0.7673 7517 0.7673 up down incorrect
BCBP.US BCB Bancorp Inc 20211206 0 15.04 15.1899 15.04 15.1 16240 15.1 up down incorrect
BCDA.US BioCardia Inc 20211206 0 1.9 1.99 1.8405 1.9 55672 1.9
BCDAW.US BioCardia Inc 20211206 0 1.05 1.05 1.05 1.05 10 1.05
BCEL.US Atreca Inc 20211206 0 3 3.52 2.96 3.38 972594 3.38 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20211206 0 3.32 3.71 3.2263 3.68 371812 3.68 up up correct
BCML.US BayCom Corp 20211206 0 18.56 18.74 18.02 18.4 10434 18.4 down down correct
BCOR.US Blucora Inc 20211206 0 16.55 16.81 16.26 16.71 236509 16.71 up up correct
BCOV.US Brightcove Inc 20211206 0 9.66 9.83 9.47 9.77 149257 9.77 up down incorrect
BCOW.US 1895 Bancorp of Wisconsin Inc 20211206 0 10.8101 10.99 10.81 10.89 4514 10.89 up up correct
BCPC.US Balchem Corporation 20211206 0 159.37 163.545 158 162.95 170776 162.3149 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20211206 0 11.36 11.5 10.72 11.18 3826510 11.18 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20211206 0 10.3 10.3 10.175 10.18 53716 10.18 down up incorrect
BCTX.US BriaCell Therapeutics Corp 20211206 0 9.144 9.83 8.09 9.53 2163513 9.53 up up correct
BCTXW.US BriaCell Therapeutics Corp 20211206 0 5.11 5.325 4.5 4.98 48401 4.98 down down correct
BCYC.US Bicycle Therapeutics plc 20211206 0 52.49 52.49 49.19 50.35 313888 50.35 down down correct
BDREX.US BDREX 20211206 0 1.31 1.31 1.31 1.31 0 1.31
BDRWX.US BDRWX 20211206 0 1.3 1.3 1.3 1.3 0 1.3
BDSI.US BioDelivery Sciences International Inc 20211206 0 2.64 2.6799 2.58 2.6 2260355 2.6 down down correct
BDSX.US Biodesix Inc 20211206 0 5.28 6.115 5.28 5.93 84591 5.93 up up correct
BDTX.US Black Diamond Therapeutics Inc 20211206 0 6.02 6.15 5.81 5.88 193675 5.88 down down correct
BEAM.US Beam Therapeutics Inc 20211206 0 67.9 71.3 65.02 68.93 813844 68.93 up up correct
BEAT.US Heartbeam Inc. Common Stock 20211206 0 4.35 4.4 3.92 4.145 215300 4.145 down down correct
BEATW.US Heartbeam Inc. Warrant 20211206 0 1.01 1.15 0.9723 1.05 28983 1.05 up up correct
BECN.US Beacon Roofing Supply Inc 20211206 0 53.92 55.3275 53.53 54.3 383200 54.3 up up correct
BEEM.US Beam Global 20211206 0 22.03 24.66 21 23.57 315934 23.57 up up correct
BEEMW.US Beam Global 20211206 0 17.4865 17.4865 17.4865 17.4865 287 17.4865
BELFA.US Bel Fuse Inc 20211206 0 14.39 14.4397 14.39 14.4397 471 14.4397 up up correct
BELFB.US Bel Fuse Inc 20211206 0 12.53 12.79 12.28 12.42 72727 12.42 down down correct
BENE.US Benessere Capital Acquisition Corp 20211206 0 10.15 10.24 10.1 10.16 553946 10.16 up up correct
BENER.US Benessere Capital Acquisition Corp 20211206 0 0.5 0.52 0.48 0.51 94900 0.51 up down incorrect
BENEU.US Benessere Capital Acquisition Corp 20211206 0 11.41 11.41 11.41 11.41 0 11.41
BENEW.US Benessere Capital Acquisition Corp 20211206 0 1.13 1.13 0.88 1.0301 362118 1.0301 down up incorrect
BFC.US Bank First Corporation 20211206 0 70.88 71.81 70.384 71.81 7383 71.5811 up up correct
BFI.US BurgerFi International Inc 20211206 0 6.85 7.12 6.62 7.1 180308 7.1 up up correct
BFIIW.US BurgerFi International LLC 20211206 0 1.05 1.15 1.02 1.1201 32179 1.1201 up up correct
BFIN.US BankFinancial Corporation 20211206 0 10.68 10.86 10.54 10.55 17101 10.55 down down correct
BFRA.US Biofrontera AG 20211206 0 3.43 3.64 3.43 3.48 21044 3.48 up up correct
BFRI.US Biofrontera Inc. Common Stock 20211206 0 4.05 4.77 3.7 4.25 5580318 4.25 up up correct
BFRIW.US Biofrontera Inc. Warrants 20211206 0 1.07 1.31 1.01 1.19 387275 1.19 up up correct
BFST.US Business First Bancshares Inc 20211206 0 27.9 28 27.67 27.76 27778 27.76 down down correct
BGCP.US BGC Partners Inc 20211206 0 4.7 4.81 4.56 4.76 2593106 4.76 up up correct
BGFDX.US BGFDX 20211206 0 23.94 23.94 23.94 23.94 0 23.94
BGFLX.US BGFLX 20211206 0 23.91 23.91 23.91 23.91 0 23.91
BGFTX.US BGFTX 20211206 0 23.86 23.86 23.86 23.86 0 23.86
BGFV.US Big 5 Sporting Goods Corporation 20211206 0 21.02 21.42 19.82 20.92 919661 20.92 down down correct
BGFVX.US BGFVX 20211206 0 24.92 24.92 24.92 24.92 0 24.92
BGNE.US BeiGene Ltd 20211206 0 303.01 313.945 284.01 299.21 563110 299.21 down down correct
BGRY.US Berkshire Grey Inc 20211206 0 4.88 4.9 4.36 4.47 1187798 4.47 down down correct
BGRYW.US Berkshire Grey Inc 20211206 0 1.02 1.07 0.9602 0.9996 52290 0.9996 down up incorrect
BHACU.US Crixus BH3 Acquisition Company Units 20211206 0 10.05 10.09 10.05 10.09 440 10.09 up up correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20211206 0 0.42 0.6194 0.4013 0.5035 11196349 0.5035 up up correct
BHF.US Brighthouse Financial Inc 20211206 0 49.66 51.29 49.46 50.82 783390 50.82 up up correct
BHFAL.US Brighthouse Financial Inc 20211206 0 26.73 26.73 26.57 26.73 18300 26.73
BHFAM.US Brighthouse Financial Inc 20211206 0 25.35 25.39 25.28 25.32 165345 25.32 down down correct
BHFAN.US Brighthouse Financial Inc 20211206 0 26.22 26.22 26.075 26.1 32777 25.765 down up incorrect
BHFAO.US Brighthouse Financial Inc 20211206 0 27.75 27.815 27.63 27.78 28772 27.3563 up up correct
BHFAP.US Brighthouse Financial Inc 20211206 0 27.23 27.23 27.0768 27.23 11441 26.8178
BHSE.US Bull Horn Holdings Corp 20211206 0 9.98 9.98 9.98 9.98 698 9.98
BHSEU.US Bull Horn Holdings Corp 20211206 0 10.27 10.27 10.25 10.26 860 10.26 down down correct
BHSEW.US Bull Horn Holdings Corp 20211206 0 0.32 0.34 0.3046 0.34 38447 0.34 up up correct
BHTG.US BioHiTech Global Inc 20211206 0 0.8136 0.8336 0.7611 0.8209 324797 0.8209 up up correct
BIDU.US Baidu Inc 20211206 0 136.25 147.8 136.11 147.65 4962278 147.65 up up correct
BIGC.US BigCommerce Holdings Inc 20211206 0 40.23 41.52 39.1741 40.59 2602440 40.59 up up correct
BIIB.US Biogen Inc 20211206 0 223.2 226.2199 222.15 224.11 1101930 224.11 up up correct
BILI.US Bilibili Inc 20211206 0 53.68 57.13 52.09 57 5897499 57 up up correct
BIMI.US BIMI International Medical Inc 20211206 0 0.7 0.7978 0.6713 0.7097 2200660 0.7097 up up correct
BIOC.US Biocept Inc 20211206 0 3.76 3.809 3.64 3.7 281941 3.7 down down correct
BIOL.US BIOLASE Inc 20211206 0 0.4001 0.4055 0.37 0.4019 3762258 0.4019 up up correct
BIOTU.US Biotech Acquisition Company 20211206 0 10.09 10.09 9.97 10 39200 10 down down correct
BIOTW.US Biotech Acquisition Company 20211206 0 0.5583 0.75 0.5583 0.6205 71932 0.6205 up up correct
BIOX.US Bioceres Crop Solutions Corp 20211206 0 13.8 14.41 12.86 14.11 41974 14.11 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20211206 0 14.545 16.34 14.18 14.72 4449508 14.72 up up correct
BITF.US Bitfarms Ltd. Common Stock 20211206 0 5.5135 6.19 5.31 6.05 10917964 6.05 up up correct
BIVI.US BioVie Inc 20211206 0 5.33 5.44 5.11 5.22 37138 5.22 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20211206 0 2.35 2.6903 2.22 2.57 2084146 2.57 up up correct
BJRI.US BJ's Restaurants Inc 20211206 0 33.11 35.54 33.11 34.79 417709 34.79 up up correct
BKCC.US BlackRock Capital Investment Corporation 20211206 0 4.25 4.3 4.245 4.3 391942 4.2005 up up correct
BKEP.US Blueknight Energy Partners L.P 20211206 0 3.29 3.3591 3.28 3.3 79165 3.3 up up correct
BKEPP.US Blueknight Energy Partners L.P 20211206 0 8.45 8.48 8.45 8.47 21903 8.47 up up correct
BKNG.US Booking Holdings Inc 20211206 0 2163 2294.95 2152.3826 2227.28 570713 2227.28 up up correct
BKR.US Baker Hughes Company 20211206 0 24.25 25.02 24.25 24.42 7015512 24.42 up up correct
BKSC.US Bank of South Carolina Corporation 20211206 0 20.2 20.4499 20.0623 20.0623 1359 19.8954 down down correct
BKYI.US BIO 20211206 0 2.29 2.3599 2.2527 2.34 28859 2.34 up up correct
BL.US BlackLine Inc 20211206 0 103.18 106.65 100.19 105.46 697828 105.46 up up correct
BLBD.US Blue Bird Corporation 20211206 0 18.89 18.9 18.19 18.53 105362 18.53 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20211206 0 3 3.38 2.8 3.3 282843 3.3 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20211206 0 1.61 1.7 1.43 1.6 955533 1.6 down down correct
BLCT.US BlueCity Holdings Limited 20211206 0 1.55 1.9299 1.55 1.68 639496 1.68 up up correct
BLDE.US Blade Air Mobility Inc 20211206 0 7.91 8.16 7.71 7.97 891036 7.97 up up correct
BLDEW.US Blade Air Mobility Inc 20211206 0 1.89 1.925 1.85 1.9 25480 1.9 up down incorrect
BLDP.US Ballard Power Systems Inc 20211206 0 13.11 13.68 12.6275 13.57 4656656 13.57 up up correct
BLEUU.US bleuacacia ltd Unit 20211206 0 10.0599 10.06 10.0599 10.06 1675 10.06 up up correct
BLFS.US BioLife Solutions Inc 20211206 0 34.97 35.23 33.4 35.15 483151 35.15 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20211206 0 14.7 14.87 14.65 14.66 93630 14.66 down up incorrect
BLI.US Berkeley Lights Inc 20211206 0 18.95 19.885 18.35 19.27 835863 19.27 up up correct
BLIN.US Bridgeline Digital Inc 20211206 0 2.45 2.57 2.15 2.52 346684 2.52 up up correct
BLKB.US Blackbaud Inc 20211206 0 72.28 75.03 71.13 74.76 208134 74.76 up up correct
BLMN.US Bloomin' Brands Inc 20211206 0 18.88 19.88 18.45 19.35 2103732 19.35 up up correct
BLNGU.US Belong Acquisition Corp. Units 20211206 0 9.94 9.94 9.94 9.94 0 9.94
BLNGW.US Belong Acquisition Corp. Warrant 20211206 0 0.4953 0.5478 0.4918 0.5148 29896 0.5148 up up correct
BLNK.US Blink Charging Co 20211206 0 32.76 33.22 30.121 32.44 1959981 32.44 down down correct
BLNKW.US BLNKW 20211206 0 28.69 28.69 27.19 28.19 1529 28.19 down down correct
BLPH.US Bellerophon Therapeutics Inc 20211206 0 2.72 2.72 2.35 2.48 77937 2.48 down down correct
BLRX.US BioLineRx Ltd 20211206 0 2.21 2.25 2.05 2.14 721259 2.14 down down correct
BLSA.US BCLS Acquisition Corp 20211206 0 9.79 9.85 9.79 9.85 1156 9.85 up down incorrect
BLTS.US Bright Lights Acquisition Corp 20211206 0 9.84 9.9 9.8201 9.86 93961 9.86 up up correct
BLTSU.US Bright Lights Acquisition Corp 20211206 0 10.2401 10.31 10.2401 10.2518 2060 10.2518 up down incorrect
BLTSW.US Bright Lights Acquisition Corp 20211206 0 0.8349 0.85 0.81 0.81 451761 0.81 down down correct
BLU.US BELLUS Health Inc 20211206 0 5.38 5.65 5.175 5.4 751578 5.4 up down incorrect
BLUCX.US Bluestone Community Development Fund 20211206 0 9.98 9.98 9.98 9.98 0 9.98
BLUE.US bluebird bio Inc 20211206 0 9.9 10.19 9.79 10.01 1360100 10.01 up up correct
BLZE.US Backblaze Inc. Class A Common Stock 20211206 0 23.3646 23.3646 21.05 22.4 431380 22.4 down up incorrect
BMAC.US UN 20211206 0 10.25 10.25 10.22 10.23 15625 10.23 down down correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20211206 0 0.3489 0.35 0.34 0.3451 53699 0.3451 down down correct
BMAQU.US Blockchain Moon Acquisition Corp. Units 20211206 0 10.65 10.65 10.6 10.6 6214 10.6 down down correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20211206 0 0.4664 0.4999 0.4511 0.465 123314 0.465 down down correct
BMBL.US Bumble Inc 20211206 0 31.43 33.5 30.5 33.25 1464024 33.25 up up correct
BMEA.US Biomea Fusion Inc 20211206 0 9.8 10.88 9.505 10.195 135453 10.195 up up correct
BMRA.US Biomerica Inc 20211206 0 4.39 4.47 4.18 4.42 65677 4.42 up up correct
BMRC.US Bank of Marin Bancorp 20211206 0 35.75 36.91 35.75 36.85 42251 36.85 up down incorrect
BMRN.US BioMarin Pharmaceutical Inc 20211206 0 81.9 84.97 81.155 84.24 989094 84.24 up up correct
BMTC.US Bryn Mawr Bank Corporation 20211206 0 45.29 46.26 43.7822 45.54 57485 45.54 up up correct
BNFT.US Benefitfocus Inc 20211206 0 10.38 10.649 10.11 10.6 185697 10.6 up up correct
BNGO.US Bionano Genomics Inc 20211206 0 3.23 3.38 3.04 3.34 13822035 3.34 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20211206 0 1.3614 1.3614 1.0517 1.1736 19696 1.1736 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20211206 0 9.82 9.82 9.81 9.82 26305 9.82
BNIXR.US Bannix Acquisition Corp. Right 20211206 0 0.35 0.35 0.34 0.34 304343 0.34 down down correct
BNIXW.US Bannix Acquisition Corp. Warrant 20211206 0 0.4701 0.4701 0.47 0.47 46597 0.47 down up incorrect
BNNR.US Banner Acquisition Corp. Class A Common Stock 20211206 0 9.76 9.77 9.76 9.76 359 9.76
BNNRU.US Banner Acquisition Corp Unit 20211206 0 9.98 9.99 9.98 9.98 300 9.98
BNNRW.US Banner Acquisition Corp. Warrants 20211206 0 0.5074 0.528 0.5074 0.528 550 0.528 up up correct
BNR.US Burning Rock Biotech Limited 20211206 0 12.41 12.41 11.23 11.98 562216 11.98 down down correct
BNSO.US Bonso Electronics International Inc 20211206 0 4.3 4.518 4.05 4.3399 8304 4.3399 up up correct
BNTC.US Benitec Biopharma Inc 20211206 0 2.94 2.94 2.74 2.82 82654 2.82 down down correct
BNTX.US BioNTech SE 20211206 0 317.57 321.86 276.45 279.83 6780093 279.83 down down correct
BOKF.US BOK Financial Corporation 20211206 0 105.62 107.1 104.74 105.73 132982 105.73 up up correct
BOLT.US Bolt Biotherapeutics Inc 20211206 0 8.27 8.358 4.64 4.64 4210333 4.64 down down correct
BOMN.US Boston Omaha Corporation 20211206 0 27.94 28.64 27.53 28.51 100318 28.51 up down incorrect
BON.US Bon Natural Life Limited Ordinary Shares 20211206 0 4.92 5.08 4.71 4.95 14528 4.95 up up correct
BOOM.US DMC Global Inc 20211206 0 36.19 38.42 35.76 38.37 151464 38.37 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20211206 0 2.87 3 2.8 2.889 11235 2.889 up up correct
BOTJ.US Bank of the James Financial Group Inc 20211206 0 15.98 16.25 15.45 15.5 8047 15.5 down up incorrect
BOXL.US Boxlight Corporation 20211206 0 1.39 1.47 1.28 1.45 1497758 1.45 up down incorrect
BPMC.US Blueprint Medicines Corporation 20211206 0 94.25 95.94 91.725 95.41 412777 95.41 up up correct
BPOP.US Popular Inc 20211206 0 78.88 79.79 78.01 78.54 585858 78.54 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20211206 0 25.7 25.7 25.7 25.7 0 25.7
BPRN.US The Bank of Princeton 20211206 0 29.92 29.92 29.435 29.64 10974 29.64 down down correct
BPTH.US Bio 20211206 0 3.99 4.24 3.94 4.2 104508 4.2 up up correct
BPTS.US Biophytis SA 20211206 0 4.87 5.379 4.65 5.379 3600 5.379 up down incorrect
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20211206 0 24.85 24.8575 24.7 24.8 29557 24.8 down down correct
BPYPN.US Brookfield Property Partners L.P 20211206 0 23.649 23.82 23.625 23.82 3400 23.82 up down incorrect
BPYPO.US Brookfield Property Partners L.P 20211206 0 25.02 25.2827 25.02 25.2827 1740 25.2827 up up correct
BPYPP.US Brookfield Property Partners L.P 20211206 0 25.3 25.3 25.2787 25.2996 1337 25.2996 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20211206 0 5.41 5.96 5.41 5.54 36757 5.54 up up correct
BRCN.US Burcon NutraScience Corporation 20211206 0 0.98 1.0989 0.98 1.0701 56465 1.0701 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20211206 0 10.18 10.19 10.17 10.17 12518 10.17 down up incorrect
BREZR.US Breeze Holdings Acquisition Corp 20211206 0 0.2224 0.2599 0.2224 0.2598 44710 0.2598 up up correct
BREZW.US Breeze Holdings Acquisition Corp 20211206 0 0.53 0.5301 0.51 0.5224 39672 0.5224 down down correct
BRID.US Bridgford Foods Corporation 20211206 0 11.85 11.85 11.85 11.85 0 11.85
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20211206 0 9.72 9.75 9.72 9.73 116123 9.73 up up correct
BRIVU.US B. Riley Principal 250 Merger Corp 20211206 0 10.07 10.315 10.04 10.26 49785 10.26 up up correct
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20211206 0 1.12 1.53 1.01 1.1 18796 1.1 down down correct
BRKL.US Brookline Bancorp Inc 20211206 0 15.8 16.06 15.67 15.83 204788 15.83 up up correct
BRKR.US Bruker Corporation 20211206 0 78.74 79.36 77.4 78.73 955674 78.73 down down correct
BRKS.US Brooks Automation Inc 20211206 0 106.59 106.61 102.59 105.39 589854 105.39 down down correct
BRLIR.US Brilliant Acquisition Corporation 20211206 0 0.2521 0.2521 0.2441 0.2441 39151 0.2441 down down correct
BRLIU.US Brilliant Acquisition Corporation 20211206 0 10.97 10.97 10.97 10.97 0 10.97
BRLIW.US Brilliant Acquisition Corporation 20211206 0 0.399 0.399 0.399 0.399 856 0.399
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20211206 0 16.23 17.12 15.69 16.96 367049 16.96 up up correct
BROG.US Brooge Energy Limited 20211206 0 9.18 9.18 8.5 8.51 4991 8.51 down down correct
BROGW.US Brooge Energy Limited 20211206 0 0.56 0.56 0.5501 0.5501 300 0.5501 down down correct
BRP.US BRP Group Inc 20211206 0 36.07 38.14 35.74 37.42 581277 37.42 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20211206 0 10.13 10.195 10.08 10.16 467460 10.16 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20211206 0 10.77 10.77 10.77 10.77 0 10.77
BRPMW.US B. Riley Principal 150 Merger Corp 20211206 0 1.83 1.85 1.66 1.7087 155930 1.7087 down up incorrect
BRQS.US Borqs Technologies Inc 20211206 0 0.391 0.406 0.37 0.4 2623986 0.4 up down incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20211206 0 5.15 5.2686 4.911 5.02 158192 5.02 down down correct
BRY.US Berry Corporation 20211206 0 7.95 8.33 7.78 8.1 422818 8.042 up up correct
BRZE.US Braze Inc. Class A Common Stock 20211206 0 60.61 62.65 56.0081 59.73 196666 59.73 down down correct
BSBK.US Bogota Financial Corp 20211206 0 10.29 10.29 10.23 10.23 1137 10.23 down down correct
BSET.US Bassett Furniture Industries Incorporated 20211206 0 16.3 16.91 16.18 16.47 68483 16.47 up down incorrect
BSFC.US Blue Star Foods Corp. Common Stock 20211206 0 2.4 2.62 2.15 2.5 33298 2.5 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20211206 0 10.1 10.18 10.1 10.18 259405 10.18 up down incorrect
BSGAR.US Blue Safari Group Acquisition Corp. Right 20211206 0 0.736 0.8099 0.6621 0.8099 2550 0.8099 up up correct
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20211206 0 10.66 10.66 10.66 10.66 237 10.66
BSGM.US BioSig Technologies Inc 20211206 0 2.6 2.6005 2.455 2.53 355109 2.53 down up incorrect
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20211206 0 9.7 9.72 9.7 9.7 3198 9.7
BSKYU.US Big Sky Growth Partners Inc 20211206 0 9.98 9.98 9.9 9.9 5012 9.9 down down correct
BSQR.US BSQUARE Corporation 20211206 0 1.75 1.89 1.7 1.87 377650 1.87 up up correct
BSRR.US Sierra Bancorp 20211206 0 25.81 26.509 25.78 26.16 45442 26.16 up down incorrect
BSVN.US Bank7 Corp 20211206 0 23.53 24 22.77 23.17 7230 23.0464 down down correct
BSY.US Bentley Systems Incorporated 20211206 0 46.66 48.51 45.68 48.34 1336867 48.3108 up up correct
BTAI.US BioXcel Therapeutics Inc 20211206 0 21.22 21.32 20.2 20.95 281091 20.95 down down correct
BTAQ.US Burgundy Technology Acquisition Corporation 20211206 0 9.98 9.99 9.97 9.98 107934 9.98
BTAQU.US Burgundy Technology Acquisition Corporation 20211206 0 10.27 10.795 10.27 10.2701 5037 10.2701 up up correct
BTAQW.US Burgundy Technology Acquisition Corporation 20211206 0 0.65 0.67 0.61 0.6698 158222 0.6698 up up correct
BTB.US Bit Brother Limited 20211206 0 0.5904 0.6089 0.51 0.6005 5468500 0.6005 up down incorrect
BTBD.US BT Brands Inc. Common Stock 20211206 0 4.1727 4.28 4.17 4.28 12293 4.28 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20211206 0 0.65 1.1451 0.54 0.8916 8639 0.8916 up up correct
BTBT.US Bit Digital Inc 20211206 0 7.8226 8.12 7.36 7.9 2197328 7.9 up up correct
BTCS.US BTCS Inc. Common Stock 20211206 0 5.15 5.5 4.48 5.38 259445 5.38 up up correct
BTCY.US Biotricity Inc. Common Stock 20211206 0 3.98 4.25 3.8561 4.17 584019 4.17 up up correct
BTNB.US Bridgetown 2 Holdings Limited 20211206 0 9.9 9.93 9.89 9.91 64492 9.91 up up correct
BTRS.US BTRS Holdings Inc 20211206 0 6.88 7.32 6.61 7.22 1780698 7.22 up down incorrect
BTRSW.US BTRS Holdings Inc 20211206 0 2.1401 2.175 2.1401 2.175 249 2.175 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20211206 0 6.41 6.99 6.34 6.82 355603 6.82 up up correct
BTWN.US Bridgetown Holdings Limited 20211206 0 9.83 9.84 9.81 9.83 436985 9.83
BTWNU.US Bridgetown Holdings Limited 20211206 0 10.13 10.18 10.13 10.18 2637 10.18 up up correct
BTWNW.US Bridgetown Holdings Limited 20211206 0 1.02 1.07 1.01 1.02 113393 1.02
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20211206 0 5.19 5.57 5.01 5.42 660995 5.42 up up correct
BUSE.US First Busey Corporation 20211206 0 26.76 27.08 26.32 26.74 135335 26.74 down down correct
BVS.US Bioventus Inc 20211206 0 12.5 13.34 12.225 13.2 304500 13.2 up up correct
BVXV.US BiondVax Pharmaceuticals Ltd 20211206 0 1.62 1.68 1.6 1.61 47002 1.61 down down correct
BWAC.US Better World Acquisition Corp 20211206 0 10.13 10.17 10.13 10.17 5638 10.17 up up correct
BWACU.US Better World Acquisition Corp 20211206 0 10.7 10.7 10.7 10.7 0 10.7
BWACW.US Better World Acquisition Corp 20211206 0 0.59 0.59 0.5525 0.5785 44456 0.5785 down down correct
BWAY.US BrainsWay Ltd 20211206 0 7.48 7.58 7.19 7.4685 19801 7.4685 down down correct
BWB.US Bridgewater Bancshares Inc 20211206 0 17.37 17.61 17.155 17.41 29177 17.41 up down incorrect
BWCAU.US Blue Whale Acquisition Corp I 20211206 0 10 10 10 10 212 10
BWCAW.US Blue Whale Acquisition Corp I Warrant 20211206 0 0.8999 0.9311 0.8999 0.9311 4230 0.9311 up down incorrect
BWEN.US Broadwind Inc 20211206 0 2.15 2.26 2.05 2.23 358576 2.23 up down incorrect
BWFG.US Bankwell Financial Group Inc 20211206 0 31.14 31.77 30.77 30.94 11090 30.94 down down correct
BWMN.US Bowman Consulting Group Ltd 20211206 0 17.36 17.8 16.75 17.55 42799 17.55 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20211206 0 23.06 23.25 22.0003 22.45 87797 22.45 down down correct
BXRX.US Baudax Bio Inc 20211206 0 0.3152 0.35 0.3139 0.345 803736 0.345 up up correct
BYFC.US Broadway Financial Corporation 20211206 0 2.49 2.61 2.45 2.6 23406 2.6 up up correct
BYND.US Beyond Meat Inc 20211206 0 63.9 68.715 63.09 67.34 2571675 67.34 up up correct
BYRN.US Byrna Technologies Inc 20211206 0 13.73 15.2199 13.35 15.16 819740 15.16 up up correct
BYSI.US BeyondSpring Inc 20211206 0 4.01 4.48 3.82 4.11 5117159 4.11 up up correct
BYTS.US BYTE Acquisition Corp 20211206 0 9.73 9.765 9.73 9.75 14961 9.75 up up correct
BYTSU.US BYTE Acquisition Corp 20211206 0 10.05 10.05 10.03 10.05 11022 10.05
BYTSW.US BYTE Acquisition Corp 20211206 0 0.67 0.68 0.67 0.67 3301 0.67
BZ.US Kanzhun Ltd ADR 20211206 0 29.88 30.31 29.18 29.54 2828388 29.54 down down correct
BZUN.US Baozun Inc 20211206 0 12.8 14.21 12.721 13.96 1577541 13.96 up up correct
CAAS.US China Automotive Systems Inc 20211206 0 2.74 2.93 2.73 2.79 54115 2.79 up up correct
CABA.US Cabaletta Bio Inc 20211206 0 11.26 11.26 10.21 10.68 138053 10.68 down down correct
CAC.US Camden National Corporation 20211206 0 46.97 47.85 46.79 47.12 32731 47.12 up up correct
CACC.US Credit Acceptance Corporation 20211206 0 654.66 654.66 644.41 647.61 80072 647.61 down down correct
CADCX.US CADCX 20211206 0 25.54 25.54 25.54 25.54 0 25.54
CADE.US PA 20211206 0 26.18 26.5 26 26.075 7248 26.075 down down correct
CADEX.US CADEX 20211206 0 25.62 25.62 25.62 25.62 0 25.62
CADFX.US CION Ares Diversified Credit Fund W 20211206 0 25.91 25.91 25.91 25.91 0 25.91
CADL.US Candel Therapeutics Inc. Common Stock 20211206 0 9.3 9.3 8.3001 8.37 41195 8.37 down down correct
CADSX.US CADSX 20211206 0 25.73 25.73 25.73 25.73 0 25.73
CADUX.US CADUX 20211206 0 25.86 25.86 25.86 25.86 0 25.86
CADWX.US CADWX 20211206 0 25.73 25.73 25.73 25.73 0 25.73
CAKE.US The Cheesecake Factory Incorporated 20211206 0 39.565 41.435 39.43 41.24 997949 41.24 up up correct
CALA.US Calithera Biosciences Inc 20211206 0 0.7151 0.75 0.7 0.732 556821 0.732 up up correct
CALB.US California BanCorp 20211206 0 19 19.08 19 19 10503 19
CALM.US Cal 20211206 0 36.02 36.57 35.85 36.3 346841 36.3 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20211206 0 16.67 17 16.437 16.9 20701 16.9 up up correct
CAMP.US CalAmp Corp 20211206 0 9.44 9.77 9.315 9.73 156972 9.73 up up correct
CAMT.US Camtek Ltd 20211206 0 43.33 43.55 41.99 42.95 297769 42.95 down up incorrect
CAN.US Canaan Inc 20211206 0 5.8 5.98 5.23 5.91 5951636 5.91 up down incorrect
CANO.US WT 20211206 0 2.2 2.4099 1.95 2.39 93572 2.39 up down incorrect
CAPR.US Capricor Therapeutics Inc 20211206 0 2.9 3 2.8499 2.96 198580 2.96 up up correct
CAR.US Avis Budget Group Inc 20211206 0 267.17 275.32 244.81 265.3 939185 265.3 down down correct
CARA.US Cara Therapeutics Inc 20211206 0 12.31 12.495 12.04 12.14 425602 12.14 down down correct
CARE.US Carter Bankshares Inc 20211206 0 14.86 15.16 14.76 14.82 97655 14.82 down up incorrect
CARG.US CarGurus Inc 20211206 0 35.5997 37.89 35.53 37.76 1019798 37.76 up up correct
CARV.US Carver Bancorp Inc 20211206 0 10.55 11.67 10.2667 11.37 116533 11.37 up up correct
CASA.US Casa Systems Inc 20211206 0 5.09 5.2481 5.02 5.04 427180 5.04 down down correct
CASH.US Meta Financial Group Inc 20211206 0 57.89 59.209 57.02 58.58 194623 58.53 up up correct
CASI.US CASI Pharmaceuticals Inc 20211206 0 0.7791 0.838 0.76 0.8134 1123082 0.8134 up down incorrect
CASS.US Cass Information Systems Inc 20211206 0 41.87 42.57 41.27 42.5 66504 42.5 up up correct
CASY.US Casey's General Stores Inc 20211206 0 196.66 203.72 196.66 201.89 209109 201.89 up up correct
CATB.US Catabasis Pharmaceuticals Inc 20211206 0 0
CATC.US Cambridge Bancorp 20211206 0 89.5 92.3 89.5 91.88 7428 91.88 up up correct
CATY.US Cathay General Bancorp 20211206 0 43.5 44.36 43.2 43.71 437546 43.71 up up correct
CBAN.US Colony Bankcorp Inc 20211206 0 17.99 18.09 17.29 17.6 42272 17.6 down down correct
CBAT.US CBAK Energy Technology Inc 20211206 0 1.74 1.79 1.6717 1.71 1473145 1.71 down down correct
CBAY.US CymaBay Therapeutics Inc 20211206 0 3.28 3.3 3.16 3.27 358192 3.27 down down correct
CBFV.US CB Financial Services Inc 20211206 0 23.73 23.92 23.72 23.73 1847 23.73
CBIO.US Catalyst Biosciences Inc 20211206 0 1.1 1.15 1.04 1.13 664657 1.13 up up correct
CBMB.US CBM Bancorp Inc 20211206 0 13.92 13.96 13.92 13.96 9936 13.96 up down incorrect
CBNK.US Capital Bancorp Inc 20211206 0 27.29 27.45 27.06 27.06 31454 27.06 down down correct
CBOE.US Cboe Global Markets Inc 20211206 0 129.53 131.54 128.39 131.2 538927 131.2 up up correct
CBRGU.US Chain Bridge I Units 20211206 0 10.07 10.09 10.07 10.07 1817 10.07
CBRL.US Cracker Barrel Old Country Store Inc 20211206 0 122.88 128.86 122.5 127.23 402227 127.23 up up correct
CBSH.US Commerce Bancshares Inc 20211206 0 67.41 69.695 67.41 68.81 429044 68.81 up up correct
CBTX.US CBTX Inc 20211206 0 27.95 28.27 27.85 27.92 66742 27.92 down up incorrect
CCAC.US WT 20211206 0 0.7005 0.739 0.67 0.68 18313 0.68 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20211206 0 9.75 9.75 9.73 9.75 17800 9.75
CCAIU.US Cascadia Acquisition Corp Unit 20211206 0 10.05 10.05 10.05 10.05 460 10.05
CCAIW.US Cascadia Acquisition Corp. Warrant 20211206 0 0.5192 0.56 0.5192 0.54 54900 0.54 up up correct
CCAP.US Crescent Capital BDC Inc 20211206 0 18.63 18.69 18.4 18.63 68500 18.208
CCB.US Coastal Financial Corporation 20211206 0 43.43 45.58 42.6222 44.31 35705 44.31 up up correct
CCBG.US Capital City Bank Group Inc 20211206 0 27.44 27.75 27.23 27.47 12893 27.47 up up correct
CCCC.US C4 Therapeutics Inc 20211206 0 34.5 35.93 33.56 35.65 383509 35.65 up down incorrect
CCD.US Calamos Dynamic Convertible and Income Fund 20211206 0 29.34 29.91 29.16 29.45 102709 29.0821 up up correct
CCEL.US Cryo 20211206 0 11.26 13.5 11.26 13.5 23938 13.5 up up correct
CCEP.US Coca 20211206 0 53.61 55.05 53.61 54.1 1407330 54.1 up up correct
CCLFX.US CCLFX 20211206 0 10.64 10.64 10.64 10.64 0 10.64
CCLP.US CSI Compressco LP 20211206 0 1.16 1.2 1.15 1.19 88829 1.19 up up correct
CCMP.US CMC Materials Inc 20211206 0 137.99 141.19 134.65 141.18 159907 140.8287 up up correct
CCNC.US Code Chain New Continent Limited 20211206 0 1.22 1.46 1.15 1.33 1776437 1.33 up up correct
CCNE.US CNB Financial Corporation 20211206 0 27.53 27.68 27.11 27.11 32018 27.11 down down correct
CCNEP.US CNB Financial Corporation 20211206 0 28.01 28.01 28.01 28.01 300 28.01
CCOI.US Cogent Communications Holdings Inc 20211206 0 74.9 77.36 74.24 77.08 657372 77.08 up up correct
CCRN.US Cross Country Healthcare Inc 20211206 0 25.91 25.91 24.51 24.93 330563 24.93 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20211206 0 60.37 61.54 57.51 61.15 107309 61.15 up down incorrect
CCSIV.US Consensus Cloud Solutions Inc. Common Stock When 20211206 0 60.37 61.54 57.51 61.15 107309 61.15 up up correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20211206 0 10.06 10.06 10.05 10.05 62955 10.05 down down correct
CCXI.US ChemoCentryx Inc 20211206 0 34.5 35.43 33.06 35.03 1080666 35.03 up up correct
CD.US Chindata Group Holdings Limited 20211206 0 6.02 6.685 5.84 6.63 7645528 6.63 up up correct
CDAK.US Codiak BioSciences Inc 20211206 0 12.38 13.15 11.92 12.6 44502 12.6 up up correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20211206 0 9.92 9.92 9.92 9.92 0 9.92
CDEV.US Centennial Resource Development Inc 20211206 0 5.84 6.22 5.7 6.15 7574640 6.15 up up correct
CDK.US CDK Global Inc 20211206 0 40.66 41.54 40.52 41 638547 41 up up correct
CDLX.US Cardlytics Inc 20211206 0 63.41 69.35 62.5 68.96 570347 68.96 up up correct
CDMO.US Avid Bioservices Inc 20211206 0 28.33 28.87 27.3 28.18 664164 28.18 down down correct
CDNA.US CareDx Inc 20211206 0 41.87 43.07 40.26 43 824346 43 up up correct
CDNS.US Cadence Design Systems Inc 20211206 0 177.87 178.92 172.89 177.21 1463756 177.21 down down correct
CDTX.US Cidara Therapeutics Inc 20211206 0 1.49 1.53 1.42 1.49 590703 1.49
CDW.US CDW Corporation 20211206 0 193.03 196.53 193.01 194.38 658037 194.38 up down incorrect
CDXC.US ChromaDex Corporation 20211206 0 4.36 4.5 4.2238 4.42 536189 4.42 up down incorrect
CDXS.US Codexis Inc 20211206 0 31.69 32.65 30.092 31.44 753408 31.44 down up incorrect
CDZI.US Cadiz Inc 20211206 0 3.87 4.09 3.71 4.01 486178 4.01 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20211206 0 19.2 19.5 19 19.49 12200 19.49 up up correct
CECE.US CECO Environmental Corp 20211206 0 6.09 6.25 6.04 6.08 81841 6.08 down down correct
CEDAX.US CEDAX 20211206 0 29.14 29.14 29.14 29.14 0 29.14
CEDIX.US Destra International & Event 20211206 0 29.15 29.15 29.15 29.15 0 21.6603
CEDLX.US CEDLX 20211206 0 29.11 29.11 29.11 29.11 0 29.11
CEDTX.US CEDTX 20211206 0 29.05 29.05 29.05 29.05 0 29.05
CELC.US Celcuity Inc 20211206 0 13.5 13.795 13.02 13.34 63802 13.34 down down correct
CELH.US Celsius Holdings Inc 20211206 0 62.17 65.52 59.135 64.79 1115811 64.79 up up correct
CELU.US Celularity Inc 20211206 0 5.99 5.99 5.06 5.42 232934 5.42 down down correct
CELUW.US Celularity Inc 20211206 0 0.9501 0.9817 0.8512 0.9601 41404 0.9601 up up correct
CEMI.US Chembio Diagnostics Inc 20211206 0 1.72 1.76 1.64 1.76 1242331 1.76 up up correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20211206 0 9.93 9.93 9.9026 9.92 7393 9.92 down down correct
CENQU.US CENAQ Energy Corp Unit 20211206 0 10.79 10.905 10.2501 10.375 5440 10.375 down up incorrect
CENQW.US CENAQ Energy Corp. Warrant 20211206 0 0.48 0.4998 0.47 0.47 69052 0.47 down up incorrect
CENT.US Central Garden & Pet Company 20211206 0 50.3 51.42 49.8885 51.02 43495 51.02 up up correct
CENTA.US Central Garden & Pet Company 20211206 0 45.6 46.77 45.18 46.37 167086 46.37 up down incorrect
CENX.US Century Aluminum Company 20211206 0 13.4 13.71 13.09 13.41 759036 13.41 up down incorrect
CERE.US Cerevel Therapeutics Holdings Inc 20211206 0 30.62 31.63 29.54 31.28 316922 31.28 up up correct
CERN.US Cerner Corporation 20211206 0 72.22 73.31 71.71 72.99 2082253 72.7753 up down incorrect
CERS.US Cerus Corporation 20211206 0 6.63 6.63 6.35 6.52 1370941 6.52 down down correct
CERT.US Certara Inc 20211206 0 26.08 26.67 25.24 26.48 709173 26.48 up up correct
CETX.US Cemtrex Inc 20211206 0 0.88 0.98 0.85 0.965 1201091 0.965 up up correct
CETXP.US Cemtrex Inc 20211206 0 2.28 2.28 2.1 2.11 1745 2.11 down down correct
CETXW.US Cemtrex Inc. Series 1 Warrant 20211206 0 0.1111 0.13 0.08 0.1246 41267 0.1246 up up correct
CEVA.US CEVA Inc 20211206 0 42.8 43.44 41.13 43.14 103958 43.14 up up correct
CFAC.US CF Finance Acquisition Corp. III 20211206 0 1350 1375 1310 1350 639 1350
CFB.US CrossFirst Bankshares Inc 20211206 0 14.925 15.01 14.71 14.76 90703 14.76 down down correct
CFBK.US CF Bankshares Inc 20211206 0 20.5 20.67 20.5 20.51 4507 20.51 up up correct
CFFE.US CF Acquisition Corp. VIII 20211206 0 9.945 9.9701 9.92 9.9685 170980 9.9685 up up correct
CFFEU.US CF Acquisition Corp. VIII 20211206 0 10.052 10.19 10.052 10.15 13241 10.15 up down incorrect
CFFEW.US CF Acquisition Corp. VIII 20211206 0 0.9506 1.09 0.9501 1.0802 16168 1.0802 up up correct
CFFI.US C&F Financial Corporation 20211206 0 51.33 51.8 50 51.8 1962 51.3903 up up correct
CFFN.US Capitol Federal Financial Inc 20211206 0 11.63 11.9 11.56 11.66 562260 11.66 up up correct
CFFVU.US CF Acquisition Corp. V 20211206 0 10.05 10.15 9.84 9.95 11295 9.95 down down correct
CFFVW.US CF Acquisition Corp. V 20211206 0 0.703 0.8099 0.61 0.77 97713 0.77 up down incorrect
CFIV.US CF Acquisition Corp. IV 20211206 0 9.83 9.83 9.79 9.79 107560 9.79 down down correct
CFIVU.US CF Acquisition Corp. IV 20211206 0 10.25 10.25 10.1 10.1 8346 10.1 down down correct
CFIVW.US CF Acquisition Corp. IV 20211206 0 1.08 1.1 0.85 0.86 202987 0.86 down up incorrect
CFLT.US Confluent Inc. Class A Common Stock 20211206 0 70.27 71.62 66.34 68.75 4790400 68.75 down down correct
CFMS.US Conformis Inc 20211206 0 0.7746 0.83 0.7225 0.8166 1890561 0.8166 up up correct
CFRX.US ContraFect Corporation 20211206 0 2.91 2.91 2.7633 2.84 108556 2.84 down up incorrect
CFV.US CF Acquisition Corp. V 20211206 0 9.85 9.88 9.41 9.53 52171 9.53 down down correct
CFVI.US CF Acquisition Corp. VI 20211206 0 14.55 15.48 12 12.7 77075622 12.7 down down correct
CFVIU.US CF Acquisition Corp. VI 20211206 0 15.54 16.68 12.91 13.7 460383 13.7 down down correct
CFVIW.US CF Acquisition Corp. VI 20211206 0 4.659 4.95 3.16 3.75 8548280 3.75 down down correct
CG.US The Carlyle Group Inc 20211206 0 53.42 54.34 52.51 53.81 3546326 53.81 up down incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20211206 0 25.11 25.2 25.11 25.11 31400 25.11
CGBD.US TCG BDC Inc 20211206 0 13.88 14.01 13.8 13.93 135854 13.54 up up correct
CGC.US Canopy Growth Corporation 20211206 0 9.98 10.315 9.54 10.15 7578760 10.15 up up correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20211206 0 24.39 24.39 24.39 24.39 0 24.39
CGEM.US Cullinan Oncology Inc 20211206 0 16.46 17.2 15.9 16.89 175214 16.89 up up correct
CGEN.US Compugen Ltd 20211206 0 4.13 4.27 3.68 4.21 866337 4.21 up up correct
CGNT.US Cognyte Software Ltd 20211206 0 19.72 20.685 19.475 20.44 211200 20.44 up down incorrect
CGNX.US Cognex Corporation 20211206 0 75.35 76.35 74.12 75.64 683319 75.64 up up correct
CGO.US Calamos Global Total Return Fund 20211206 0 15.51 15.6199 15.31 15.3123 24262 15.1165 down down correct
CGRN.US Capstone Green Energy Corporation 20211206 0 4.22 4.4197 4.06 4.28 81033 4.28 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20211206 0 8.55 9.055 8.12 8.37 63114 8.37 down down correct
CHCI.US Comstock Holding Companies Inc 20211206 0 4.56 4.83 4.33 4.83 33404 4.83 up up correct
CHCO.US City Holding Company 20211206 0 80.1 81.79 80.04 80.69 47738 80.69 up up correct
CHDN.US Churchill Downs Incorporated 20211206 0 227.46 231 222.88 227.28 159653 227.28 down down correct
CHEF.US The Chefs' Warehouse Inc 20211206 0 31.11 32.9899 30.87 32.59 193065 32.59 up up correct
CHEK.US Check 20211206 0 0.7015 0.72 0.65 0.7084 1254025 0.7084 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20211206 0 14.75 14.96 14.67 14.84 139219 14.6553 up up correct
CHK.US Chesapeake Energy Corporation 20211206 0 61.44 61.44 58.185 59.79 1390766 59.79 down down correct
CHKEL.US Chesapeake Energy Corporation 20211206 0 27.53 28.7799 26.87 28.775 3436 28.775 up up correct
CHKEW.US Chesapeake Energy Corporation 20211206 0 34.7 35.85 34.09 35.85 21383 35.85 up up correct
CHKEZ.US Chesapeake Energy Corporation 20211206 0 31 31.2 31 31.15 223206 31.15 up up correct
CHKP.US Check Point Software Technologies Ltd 20211206 0 109.26 112.7 109.1 112.28 2176462 112.28 up down incorrect
CHMG.US Chemung Financial Corporation 20211206 0 46.1 47.1 44.57 44.57 12227 44.2667 down down correct
CHNG.US Change Healthcare Inc 20211206 0 20.31 20.69 20.22 20.47 1751676 20.47 up down incorrect
CHNGU.US Change Healthcare Inc 20211206 0 67.84 68.635 67.77 68.635 4500 67.8807 up down incorrect
CHNR.US China Natural Resources Inc 20211206 0 0.7738 0.882 0.7701 0.821 51927 0.821 up up correct
CHPM.US CHP Merger Corp 20211206 0 10.08 10.08 10.06 10.06 4222 10.06 down down correct
CHPMU.US CHP Merger Corp 20211206 0 10.42 10.42 10.42 10.42 100 10.42
CHPMW.US CHP Merger Corp 20211206 0 0.57 0.6199 0.57 0.5826 30327 0.5826 up up correct
CHRS.US Coherus BioSciences Inc 20211206 0 17.59 17.85 16.97 17.62 734318 17.62 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20211206 0 97.62 98.58 97.21 97.9 1100740 97.3649 up up correct
CHSCL.US CHS Inc 20211206 0 28.57 28.71 28.51 28.55 23118 28.0858 down down correct
CHSCM.US CHS Inc 20211206 0 27.66 28.06 27.5552 27.78 13021 27.3587 up up correct
CHSCN.US CHS Inc 20211206 0 27.87 27.9626 27.66 27.66 29641 27.2114 down down correct
CHSCO.US CHS Inc 20211206 0 28.58 28.6 28.51 28.6 11173 28.0991 up down incorrect
CHSCP.US CHS Inc 20211206 0 30.98 30.98 30.8 30.8 12066 30.3006 down down correct
CHTR.US Charter Communications Inc 20211206 0 688.11 693.09 669.69 672.95 951698 672.95 down down correct
CHUY.US Chuy's Holdings Inc 20211206 0 28.5 29.47 28.05 28.94 290414 28.94 up up correct
CHW.US Calamos Global Dynamic Income Fund 20211206 0 9.82 9.87 9.72 9.77 167619 9.6341 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20211206 0 9.79 9.79 9.79 9.79 2000 9.79
CHWAU.US CHW Acquisition Corp Unit 20211206 0 10.25 10.25 10.25 10.25 0 10.25
CHWAW.US CHW Acquisition Corporation Warrant 20211206 0 0.5579 0.5579 0.5579 0.5579 10 0.5579
CHX.US ChampionX Corporation 20211206 0 21.13 22.01 20.68 21.78 1240310 21.78 up up correct
CHY.US Calamos Convertible and High Income Fund 20211206 0 15.47 15.69 15.34 15.44 127188 15.2475 down down correct
CIDM.US Cinedigm Corp 20211206 0 1.3 1.39 1.26 1.32 2962310 1.32 up up correct
CIFR.US Cipher Mining Inc 20211206 0 6.88 7 6.21 6.34 1144110 6.34 down down correct
CIFRW.US Cipher Mining Inc 20211206 0 1.7 1.71 1.5531 1.6 139294 1.6 down down correct
CIGI.US Colliers International Group Inc 20211206 0 136.54 138.86 135.575 138.12 36312 137.9792 up up correct
CIH.US China Index Holdings Limited 20211206 0 0.92 0.9205 0.73 0.8999 62086 0.8999 down up incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20211206 0 9.84 9.88 9.82 9.88 8729 9.88 up up correct
CIIGU.US CIIG Capital Partners II Inc Unit 20211206 0 10.22 10.22 10.2 10.21 7502 10.21 down down correct
CIIGW.US CIIG Capital Partners II Inc. Warrant 20211206 0 0.78 0.8 0.78 0.8 4102 0.8 up up correct
CINF.US Cincinnati Financial Corporation 20211206 0 117.66 118.78 116.03 116.29 694302 115.6578 down down correct
CIVB.US Civista Bancshares Inc 20211206 0 24.325 24.47 24.11 24.27 16525 24.27 down down correct
CIZN.US Citizens Holding Company 20211206 0 18.01 18.01 18.01 18.01 562 17.7738
CJJD.US China Jo 20211206 0 0.413 0.4566 0.401 0.4501 665240 0.4501 up up correct
CKPT.US Checkpoint Therapeutics Inc 20211206 0 2.76 2.83 2.61 2.68 979238 2.68 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20211206 0 9.97 9.97 9.93 9.95 11400 9.95 down down correct
CLAQR.US CleanTech Acquisition Corp. Rights 20211206 0 0.217 0.217 0.217 0.217 4 0.217
CLAQU.US CleanTech Acquisition Corp. Units 20211206 0 10.5 10.5 10.5 10.5 0 10.5
CLAQW.US CleanTech Acquisition Corp. Warrant 20211206 0 0.5101 0.525 0.5011 0.52 26577 0.52 up down incorrect
CLAR.US Clarus Corporation 20211206 0 26.05 26.99 25.97 26.39 125683 26.39 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20211206 0 10.25 10.25 10.25 10.25 0 10.25
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20211206 0 0.4752 0.5299 0.475 0.5299 13610 0.5299 up up correct
CLBK.US Columbia Financial Inc 20211206 0 19.98 20.41 19.83 20.21 162081 20.21 up down incorrect
CLBS.US Caladrius Biosciences Inc 20211206 0 0.83 0.8937 0.825 0.8851 256159 0.8851 up up correct
CLBT.US Cellebrite DI 20211206 0 8.03 8.15 7.73 8.09 222420 8.09 up up correct
CLBTW.US Cellebrite DI Equity Warrants 20211206 0 1.59 1.69 1.59 1.6317 23803 1.6317 up down incorrect
CLDB.US Cortland Bancorp 20211206 0 0
CLDX.US Celldex Therapeutics Inc 20211206 0 35.9 36.89 35 36.42 471318 36.42 up up correct
CLEU.US China Liberal Education Holdings Limited 20211206 0 1.7 1.72 1.44 1.44 507031 1.44 down down correct
CLFD.US Clearfield Inc 20211206 0 62.83 62.83 60.0101 61.23 116437 61.23 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20211206 0 15.49 16.18 14.56 15 52689 15 down down correct
CLIR.US ClearSign Technologies Corporation 20211206 0 1.31 1.46 1.23 1.42 205260 1.42 up down incorrect
CLLS.US Cellectis S.A 20211206 0 8.03 8.24 7.8 8.05 170288 8.05 up up correct
CLMT.US Calumet Specialty Products Partners L.P 20211206 0 14.27 15.35 14 15.16 223148 15.16 up up correct
CLNE.US Clean Energy Fuels Corp 20211206 0 6.38 6.68 6.09 6.59 3849979 6.59 up up correct
CLNN.US Clene Inc 20211206 0 5.3 5.3 4.74 5.035 146375 5.035 down down correct
CLNNW.US Clene Inc 20211206 0 0.55 0.56 0.5401 0.5402 3400 0.5402 down up incorrect
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20211206 0 10.03 10.03 9.97 9.99 1037 9.99 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20211206 0 10.645 10.645 10.645 10.645 0 10.645
CLOV.US Clover Health Investments Corp 20211206 0 4.17 4.4399 3.92 4.33 18304160 4.33 up up correct
CLPS.US CLPS Incorporation 20211206 0 2.16 2.28 2.13 2.27 65181 2.27 up up correct
CLPT.US ClearPoint Neuro Inc 20211206 0 12.1 12.71 11.42 12.45 438926 12.45 up up correct
CLRB.US Cellectar Biosciences Inc 20211206 0 0.62 0.6507 0.5816 0.6442 376083 0.6442 up up correct
CLRM.US Clarim Acquisition Corp 20211206 0 9.82 9.82 9.82 9.82 0 9.82
CLRMU.US Clarim Acquisition Corp 20211206 0 9.96 9.96 9.96 9.96 0 9.96
CLRMW.US Clarim Acquisition Corp 20211206 0 0.6203 0.6203 0.59 0.59 73582 0.59 down up incorrect
CLRO.US ClearOne Inc 20211206 0 1.3 1.33 1.26 1.33 192561 1.33 up up correct
CLSD.US Clearside Biomedical Inc 20211206 0 2.95 3.16 2.8 3.03 859539 3.03 up up correct
CLSK.US CleanSpark Inc 20211206 0 12.8 14.44 12.33 14.01 2229152 14.01 up up correct
CLSN.US Celsion Corporation 20211206 0 0.63 0.67 0.6 0.6649 936150 0.6649 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20211206 0 13.69 13.84 13.63 13.84 49014 13.84 up up correct
CLVR.US Clever Leaves Holdings Inc 20211206 0 4.59 4.74 4.35 4.62 158149 4.62 up up correct
CLVRW.US Clever Leaves Holdings Inc 20211206 0 0.6399 0.65 0.5502 0.6281 30389 0.6281 down down correct
CLVS.US Clovis Oncology Inc 20211206 0 2.77 2.87 2.705 2.81 4111824 2.81 up down incorrect
CLWT.US Euro Tech Holdings Company Limited 20211206 0 3.2 3.29 3.2 3.21 5738 3.21 up up correct
CLXT.US Calyxt Inc 20211206 0 2.28 2.34 2.18 2.28 124115 2.28
CMAX.US CareMax Inc 20211206 0 6.15 6.33 5.915 6.23 234700 6.23 up up correct
CMAXW.US CareMax Inc 20211206 0 1.1999 1.1999 1.1392 1.16 2000 1.16 down down correct
CMBM.US Cambium Networks Corporation 20211206 0 25.75 25.75 24.81 24.98 274243 24.98 down down correct
CMCO.US Columbus McKinnon Corporation 20211206 0 45.27 46.26 45.07 45.99 100871 45.99 up down incorrect
CMCSA.US Comcast Corporation 20211206 0 52.2 53.315 52.06 52.35 22334402 52.35 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20211206 0 7.09 7.09 6.9 7.01 76877 6.9362 down down correct
CME.US CME Group Inc 20211206 0 226.85 227.11 223.855 224.45 1260199 220.4056 down down correct
CMIG3.US Companhia Energetica de Minas Gers CEMIG 20211206 0 18.01 18.21 17.77 17.92 385000 17.92 down down correct
CMII.US CM Life Sciences II Inc 20211206 0 0.037 0.037 0.037 0.037 20731 0.037
CMLS.US Cumulus Media Inc 20211206 0 11.99 12.2574 11.52 11.83 34375 11.83 down down correct
CMLT.US CM Life Sciences III Inc. Class A Common Stock 20211206 0 9.97 9.98 9.96 9.97 106494 9.97
CMLTU.US CM Life Sciences III Inc 20211206 0 10.29 10.35 10.29 10.34 51301 10.34 up up correct
CMLTW.US CM Life Sciences III Inc. Warrant 20211206 0 1.65 1.78 1.65 1.75 15894 1.75 up up correct
CMMB.US Chemomab Therapeutics Ltd 20211206 0 7.43 7.59 6.8901 7.43 98312 7.43
CMPI.US Checkmate Pharmaceuticals Inc 20211206 0 3.48 3.71 3.435 3.71 14268 3.71 up up correct
CMPR.US Cimpress plc 20211206 0 78.67 80.0476 78.03 78.79 79134 78.79 up down incorrect
CMPS.US COMPASS Pathways plc 20211206 0 29.5 29.75 27.17 27.4 844585 27.4 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20211206 0 3.25 3.25 2.8 2.88 303216 2.88 down up incorrect
CMRX.US Chimerix Inc 20211206 0 5.65 6.07 5.65 6.05 1108296 6.05 up down incorrect
CMTL.US Comtech Telecommunications Corp 20211206 0 25.66 26.18 25.21 25.64 103516 25.64 down up incorrect
CNBKA.US Century Bancorp Inc 20211206 0 0
CNCE.US Concert Pharmaceuticals Inc 20211206 0 3.37 3.48 3.26 3.48 198100 3.48 up down incorrect
CNDT.US Conduent Incorporated 20211206 0 5.27 5.365 5.23 5.31 1090706 5.31 up down incorrect
CNET.US ZW Data Action Technologies Inc 20211206 0 1.05 1.09 1 1.03 310982 1.03 down up incorrect
CNEY.US CN Energy Group. Inc 20211206 0 2.68 2.8 2.6 2.77 257130 2.77 up up correct
CNFR.US Conifer Holdings Inc 20211206 0 2.1 2.3306 2.1 2.26 22452 2.26 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20211206 0 24.72 24.89 24.55 24.89 2287 24.466 up up correct
CNNB.US Cincinnati Bancorp Inc 20211206 0 14.41 14.41 14.4 14.4 2922 14.4 down down correct
CNOB.US ConnectOne Bancorp Inc 20211206 0 33.8 34.33 33.54 33.69 160569 33.69 down down correct
CNOBP.US ConnectOne Bancorp Inc 20211206 0 25.4 25.4 25.4 25.4 0 25.4
CNRLX.US CNRLX 20211206 0 12.25 12.25 12.25 12.25 0 12.25
CNROX.US CNROX 20211206 0 10.83 10.83 10.83 10.83 0 10.83
CNSL.US Consolidated Communications Holdings Inc 20211206 0 7.97 8.29 7.97 8.09 289941 8.09 up up correct
CNSP.US CNS Pharmaceuticals Inc 20211206 0 0.9 1.1 0.89 0.94 385165 0.94 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20211206 0 12.67 12.67 11.69 12.01 169832 12.01 down down correct
CNTB.US Connect Biopharma Holdings Limited 20211206 0 4.5 4.85 4.38 4.62 459902 4.62 up up correct
CNTG.US Centogene N.V 20211206 0 5.77 6.23 5.77 5.92 17775 5.92 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20211206 0 10 10 10 10 0 10
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20211206 0 10.38 10.38 10.38 10.38 0 10.38
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20211206 0 0.669 0.669 0.669 0.669 18 0.669
CNTX.US Context Therapeutics Inc. Common Stock 20211206 0 5.54 5.78 5.06 5.5 2648110 5.5 down down correct
CNTY.US Century Casinos Inc 20211206 0 13.32 14.205 13.22 13.83 113807 13.83 up up correct
CNXC.US Concentrix Corporation 20211206 0 169.86 172.8 167.32 171.91 234672 171.91 up down incorrect
CNXN.US PC Connection Inc 20211206 0 44.48 45.73 44.48 45.52 32922 45.52 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20211206 0 11 11.2 10.02 10.68 999100 10.68 down down correct
COCP.US Cocrystal Pharma Inc 20211206 0 0.7136 0.7149 0.6721 0.7 999250 0.7 down up incorrect
CODA.US Coda Octopus Group Inc 20211206 0 7.38 7.8 7.37 7.48 6916 7.48 up up correct
CODX.US Co 20211206 0 8.24 8.47 8.07 8.33 321776 8.33 up up correct
COF.US PN 20211206 0 24.82 25 24.76 24.99 41607 24.99 up up correct
COFS.US ChoiceOne Financial Services Inc 20211206 0 25.815 25.815 25.5 25.57 8893 25.3184 down down correct
COGT.US Cogent Biosciences Inc 20211206 0 8.31 8.31 7.68 8 222498 8 down down correct
COHR.US Coherent Inc 20211206 0 260.21 261.31 256.64 260.59 244552 260.59 up up correct
COHU.US Cohu Inc 20211206 0 32 32.56 31 32.32 379144 32.32 up up correct
COIN.US Coinbase Global Inc 20211206 0 253.125 267.2294 244.46 263.24 5366366 263.24 up up correct
COKE.US Coca 20211206 0 578.25 589.0969 557.8 564.86 34354 564.86 down down correct
COLB.US Columbia Banking System Inc 20211206 0 33.15 34.08 33.0315 33.79 758636 33.79 up up correct
COLI.US Colicity Inc 20211206 0 9.75 9.76 9.74 9.76 10504 9.76 up up correct
COLIU.US Colicity Inc 20211206 0 9.92 9.95 9.92 9.95 8031 9.95 up up correct
COLIW.US Colicity Inc 20211206 0 1.06 1.06 1 1 12266 1 down down correct
COLL.US Collegium Pharmaceutical Inc 20211206 0 17.65 18.32 17.37 18.17 331614 18.17 up up correct
COLM.US Columbia Sportswear Company 20211206 0 97.67 100.55 97.2 100.17 305817 100.17 up up correct
COMM.US CommScope Holding Company Inc 20211206 0 10.28 10.48 10 10.22 4029334 10.22 down down correct
COMS.US COMSovereign Holding Corp 20211206 0 0.9401 0.9945 0.87 0.962 706655 0.962 up up correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20211206 0 15 15.05 14.12 14.55 3900 14.3557 down down correct
COMSW.US COMSovereign Holding Corp 20211206 0 0.31 0.3708 0.3001 0.3651 20292 0.3651 up up correct
CONE.US CyrusOne Inc 20211206 0 89.13 89.295 88.96 89.01 3064537 89.01 down up incorrect
CONN.US Conn's Inc 20211206 0 22.04 23.16 22.03 22.18 645187 22.18 up up correct
CONX.US CONX Corp 20211206 0 9.84 9.85 9.83 9.84 19050 9.84
CONXU.US CONX Corp 20211206 0 10.105 10.105 10.105 10.105 1796 10.105
CONXW.US CONX Corp 20211206 0 0.9702 1.15 0.9602 1.15 27719 1.15 up up correct
COOLU.US Corner Growth Acquisition Corp 20211206 0 10.04 10.04 10.04 10.04 510 10.04
COOLW.US Corner Growth Acquisition Corp 20211206 0 0.8501 0.8949 0.85 0.85 5715 0.85 down down correct
COOP.US Mr. Cooper Group Inc 20211206 0 40.49 41.565 40.34 41.17 838192 41.17 up up correct
CORT.US Corcept Therapeutics Incorporated 20211206 0 21.15 22.5 21.15 22.24 3106918 22.24 up up correct
COST.US Costco Wholesale Corporation 20211206 0 532.25 536.055 527.5701 533.2 2432878 533.2 up up correct
COUP.US Coupa Software Incorporated 20211206 0 170.11 178.29 162.41 174.1 3342552 174.1 up up correct
COVA.US COVA Acquisition Corp 20211206 0 9.73 9.77 9.73 9.73 307321 9.73
COVAU.US COVA Acquisition Corp 20211206 0 10 10.01 9.99 10 1800 10
COVAW.US COVA Acquisition Corp 20211206 0 0.5501 0.5522 0.5352 0.5501 24949 0.5501
COWN.US Cowen Inc 20211206 0 36 36.02 35.07 35.78 248647 35.78 down down correct
COWNL.US Cowen Group Inc 20211206 0 26.33 26.5799 26.33 26.419 4639 26.419 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20211206 0 9.83 9.83 9.83 9.83 197 9.83
CPAR.US Catalyst Partners Acquisition Corp 20211206 0 9.78 9.79 9.7601 9.7601 501358 9.7601 down up incorrect
CPARU.US Catalyst Partners Acquisition Corp 20211206 0 9.95 9.97 9.94 9.97 1703 9.97 up up correct
CPARW.US Catalyst Partners Acquisition Corp 20211206 0 0.9501 0.9925 0.9501 0.9501 5903 0.9501
CPHC.US Canterbury Park Holding Corporation 20211206 0 18.13 18.13 17.19 17.6 2534 17.6 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20211206 0 4.235 7.51 4.16 6.94 34934653 6.94 up down incorrect
CPLP.US Capital Product Partners L.P 20211206 0 16.06 16.27 15.7501 15.87 64510 15.87 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20211206 0 1.63 1.8999 1.59 1.76 429607 1.76 up up correct
CPRDX.US CPRDX 20211206 0 11.85 11.85 11.85 11.85 0 11.85
CPREX.US CPREX 20211206 0 11.86 11.86 11.86 11.86 0 11.86
CPRSX.US CPRSX 20211206 0 11.86 11.86 11.86 11.86 0 11.86
CPRT.US Copart Inc 20211206 0 146.72 147 143.7 145.72 736302 145.72 down up incorrect
CPRTX.US CPRTX 20211206 0 11.84 11.84 11.84 11.84 0 11.84
CPRX.US Catalyst Pharmaceuticals Inc 20211206 0 6.92 7 6.81 6.93 742366 6.93 up up correct
CPSH.US CPS Technologies Corporation 20211206 0 3.14 3.59 3.011 3.5 287023 3.5 up up correct
CPSI.US Computer Programs and Systems Inc 20211206 0 29.6 30.53 29.6 30.08 68659 30.08 up down incorrect
CPSS.US Consumer Portfolio Services Inc 20211206 0 8 8.54 7.8539 8.17 116780 8.17 up down incorrect
CPTAG.US Capitala Finance Corp 20211206 0 25.4 25.4 25.4 25.4 0 25.4
CPTAL.US Capitala Finance Corp 20211206 0 25.15 25.4 25.15 25.4 723 25.4 up up correct
CPUH.US UN 20211206 0 9.98 10 9.97 9.99 135070 9.99 up down incorrect
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20211206 0 18.73 19.17 18.73 19.1 31000 18.828 up up correct
CRAI.US CRA International Inc 20211206 0 92.86 94.19 91.985 93.48 30103 93.48 up down incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20211206 0 0.7201 0.7669 0.701 0.7474 943530 0.7474 up up correct
CRBU.US Caribou Biosciences Inc 20211206 0 16.74 17.14 16.27 16.92 473917 16.92 up up correct
CRCT.US Cricut Inc 20211206 0 22.75 24.235 22.6801 24 321870 24 up up correct
CRDF.US Cardiff Oncology Inc 20211206 0 5.26 5.38 5.06 5.28 354351 5.28 up up correct
CRDFX.US CRDFX 20211206 0 24.4 24.4 24.4 24.4 0 24.4
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20211206 0 24.39 24.39 24.39 24.39 0 24.39
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20211206 0 1.94 2.15 1.85 2.1 619413 2.1 up up correct
CRDLX.US CRDLX 20211206 0 24.39 24.39 24.39 24.39 0 24.39
CRDTX.US Griffin Inst Access Credit Fund CL A 20211206 0 24.39 24.39 24.39 24.39 0 24.39
CRECU.US Crescera Capital Acquisition Corp Unit 20211206 0 10.0302 10.05 10.0302 10.05 112000 10.05 up up correct
CREDX.US CREDX 20211206 0 10.03 10.03 10.03 10.03 0 9.9439
CREG.US China Recycling Energy Corporation 20211206 0 5.43 5.63 5.21 5.2799 30070 5.2799 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20211206 0 0.2 0.2001 0.2 0.2001 20000 0.2001 up down incorrect
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20211206 0 4.61 4.809 4.53 4.74 109209 4.74 up up correct
CREX.US Creative Realities Inc 20211206 0 1.47 1.54 1.43 1.51 123698 1.51 up up correct
CREXW.US Creative Realities Inc. WT EXP 110922 20211206 0 0.1459 0.1459 0.1358 0.1381 2639 0.1381 down down correct
CRIS.US Curis Inc 20211206 0 4.55 4.78 4.44 4.71 1251994 4.71 up up correct
CRKN.US Crown ElectroKinetics Corp 20211206 0 3.43 3.49 3.3 3.41 17301 3.41 down down correct
CRMD.US CorMedix Inc 20211206 0 4.65 4.71 4.49 4.63 321668 4.63 down down correct
CRMT.US America's Car 20211206 0 105.72 110.5 105.72 108.86 91756 108.86 up up correct
CRNC.US Cerence Inc 20211206 0 71.84 73.21 68.8 71.97 457785 71.97 up down incorrect
CRNT.US Ceragon Networks Ltd 20211206 0 2.6 2.67 2.5 2.64 675611 2.64 up up correct
CRNX.US Crinetics Pharmaceuticals Inc 20211206 0 24.66 25.12 23.64 24.64 152844 24.64 down down correct
CRON.US Cronos Group Inc 20211206 0 4.12 4.385 3.96 4.32 2675978 4.32 up up correct
CROX.US Crocs Inc 20211206 0 163.23 164.38 156.51 158.9 1318231 158.9 down down correct
CRSP.US CRISPR Therapeutics AG 20211206 0 70.275 71.18 67.15 71.12 2465536 71.12 up up correct
CRSR.US Corsair Gaming Inc 20211206 0 20.9 21.54 20.27 21.11 967367 21.11 up up correct
CRTD.US Creatd Inc 20211206 0 2.19 2.29 2.11 2.23 326163 2.23 up up correct
CRTDW.US Creatd Inc 20211206 0 0.6001 0.66 0.6001 0.63 15538 0.63 up up correct
CRTO.US Criteo S.A 20211206 0 38.36 40.14 37.4 39.84 193261 39.84 up up correct
CRTX.US Cortexyme Inc 20211206 0 12.98 12.99 11.93 12.45 889474 12.45 down down correct
CRUS.US Cirrus Logic Inc 20211206 0 78.84 82.49 78.48 81.48 629621 81.48 up up correct
CRVL.US CorVel Corporation 20211206 0 192.31 194.22 188.95 190.88 32604 190.88 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20211206 0 3.06 3.15 2.99 3.08 691295 3.08 up up correct
CRWD.US CrowdStrike Holdings Inc 20211206 0 190.05 196 185.71 194.71 5275367 194.71 up up correct
CRWS.US Crown Crafts Inc 20211206 0 7.48 7.63 7.4286 7.49 35322 7.1353 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20211206 0 4.38 4.59 4.125 4.4 509130 4.4 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20211206 0 0.405 0.405 0.365 0.4 82335 0.4 down down correct
CRZN.US Corazon Capital V838 Monoceros Corp 20211206 0 9.73 9.73 9.73 9.73 200 9.73
CRZNU.US Corazon Capital V838 Monoceros Corp 20211206 0 9.9995 9.9995 9.9995 9.9995 0 9.9995
CRZNW.US Corazon Capital V838 Monoceros Corp 20211206 0 0.7 1.01 0.7 1.01 200 1.01 up up correct
CSBR.US Champions Oncology Inc 20211206 0 8.22 8.22 7.8 8.02 10678 8.02 down down correct
CSCO.US Cisco Systems Inc 20211206 0 56.7 57.17 56.465 56.96 23172840 56.96 up up correct
CSCW.US Color Star Technology Co. Ltd 20211206 0 0.48 0.505 0.4725 0.4949 2091873 0.4949 up up correct
CSGP.US CoStar Group Inc 20211206 0 78.78 79.76 76.04 77.35 2611718 77.35 down down correct
CSGS.US CSG Systems International Inc 20211206 0 53.76 54.77 53.6 54.18 144944 54.18 up up correct
CSII.US Cardiovascular Systems Inc 20211206 0 19.17 20.7 18.58 19.51 467786 19.51 up up correct
CSIQ.US Canadian Solar Inc 20211206 0 32.89 33.1495 31.2 32.94 1616693 32.94 up up correct
CSPI.US CSP Inc 20211206 0 8.84 8.92 8.65 8.8495 5845 8.8495 up up correct
CSQ.US Calamos Strategic Total Return Fund 20211206 0 18.68 18.73 18.5 18.65 139986 18.4522 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20211206 0 13.32 14.18 12.715 13.7 130398 13.7 up down incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20211206 0 25.95 26.001 25.6 26.001 4900 25.4049 up up correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20211206 0 26.8267 26.9882 26.8 26.81 6602 26.6105 down down correct
CSTE.US Caesarstone Ltd 20211206 0 11.47 11.73 11.34 11.46 56114 11.46 down up incorrect
CSTL.US Castle Biosciences Inc 20211206 0 41.47 42.72 39.4 39.94 312911 39.94 down down correct
CSTR.US Capstar Financial Holdings Inc 20211206 0 21.08 21.53 21.08 21.31 35834 21.31 up up correct
CSWC.US Capital Southwest Corporation 20211206 0 27.09 27.09 26.45 26.89 203081 25.9079 down down correct
CSWI.US CSW Industrials Inc 20211206 0 124.01 124.4 120.95 121.59 42356 121.59 down down correct
CSX.US CSX Corporation 20211206 0 36.21 37.02 36.16 36.76 14666810 36.76 up down incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20211206 0 9.78 9.8 9.78 9.8 5675 9.8 up up correct
CTAQU.US Carney Technology Acquisition Corp. II 20211206 0 10.03 10.03 10.03 10.03 1000 10.03
CTAQW.US Carney Technology Acquisition Corp. II 20211206 0 0.7401 0.7704 0.74 0.761 2902 0.761 up up correct
CTAS.US Cintas Corporation 20211206 0 434.31 438.24 431.07 435.32 445755 435.32 up down incorrect
CTBI.US Community Trust Bancorp Inc 20211206 0 43.01 43.76 42.75 43.55 29103 43.1494 up up correct
CTG.US Computer Task Group Incorporated 20211206 0 8.09 8.3227 8.01 8.1 17404 8.1 up up correct
CTHR.US Charles & Colvard Ltd 20211206 0 2.92 2.92 2.74 2.8 343396 2.8 down down correct
CTIB.US Yunhong CTI Ltd 20211206 0 1.31 1.39 1.22 1.38 252588 1.38 up up correct
CTIC.US CTI BioPharma Corp 20211206 0 1.63 1.69 1.5 1.67 3563705 1.67 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20211206 0 19.22 19.235 18.45 18.93 279342 18.93 down down correct
CTLP.US Cantaloupe Inc 20211206 0 8.94 9.16 8.66 9.01 196289 9.01 up up correct
CTMX.US CytomX Therapeutics Inc 20211206 0 6.6 6.6 5.435 5.73 1125382 5.73 down down correct
CTRE.US CareTrust REIT Inc 20211206 0 20.92 22.66 20.84 22.25 2664549 21.992 up up correct
CTRM.US Castor Maritime Inc 20211206 0 1.6993 1.79 1.61 1.74 2509112 1.74 up up correct
CTRN.US Citi Trends Inc 20211206 0 74.74 78.23 74.68 76.6 380483 76.6 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20211206 0 79.47 81.29 78.51 80.72 2877881 80.72 up up correct
CTSO.US Cytosorbents Corporation 20211206 0 4.65 4.99 4.51 4.95 210035 4.95 up up correct
CTXR.US Citius Pharmaceuticals Inc 20211206 0 1.5587 1.65 1.5118 1.63 2640871 1.63 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20211206 0 0.45 0.45 0.45 0.45 427 0.45
CTXS.US Citrix Systems Inc 20211206 0 78.57 80.63 78.07 80.17 1994497 80.17 up up correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20211206 0 5.3 5.43 5.2602 5.405 43704 5.405 up up correct
CUE.US Cue Biopharma Inc 20211206 0 11.54 11.59 10.73 10.97 539201 10.97 down down correct
CUEN.US Cuentas Inc 20211206 0 1.9 1.9 1.71 1.81 95934 1.81 down down correct
CUENW.US Cuentas Inc 20211206 0 0.72 0.72 0.6001 0.6001 6740 0.6001 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20211206 0 12.3801 12.46 12.25 12.44 3300 12.44 up up correct
CURI.US CuriosityStream Inc 20211206 0 6.54 6.89 6.3 6.83 405664 6.83 up up correct
CURIW.US CuriosityStream Inc 20211206 0 1.51 1.59 1.38 1.51 9850 1.51
CUTR.US Cutera Inc 20211206 0 33.99 36.17 33.405 36.05 274585 36.05 up up correct
CVAC.US CureVac N.V 20211206 0 42.63 43 40.47 40.79 632892 40.79 down down correct
CVBF.US CVB Financial Corp 20211206 0 20.26 20.97 20 20.43 632369 20.2594 up up correct
CVCO.US Cavco Industries Inc 20211206 0 312.24 319.12 311.3 318.88 46132 318.88 up up correct
CVCY.US Central Valley Community Bancorp 20211206 0 21.12 21.26 20.75 20.93 30402 20.93 down down correct
CVET.US Covetrus Inc 20211206 0 16.91 18.43 16.69 18.19 873297 18.19 up up correct
CVGI.US Commercial Vehicle Group Inc 20211206 0 8.61 8.87 8.4466 8.71 251372 8.71 up down incorrect
CVGW.US Calavo Growers Inc 20211206 0 40.86 42.7534 40.38 41.94 130764 41.94 up up correct
CVLG.US Covenant Logistics Group Inc 20211206 0 24.77 24.9621 24.0224 24.3 101201 24.3 down down correct
CVLT.US Commvault Systems Inc 20211206 0 63.47 64.4348 62.5 63.81 278668 63.81 up up correct
CVLY.US Codorus Valley Bancorp Inc 20211206 0 21.65 21.8 21.43 21.5 15995 21.5 down down correct
CVRX.US CVRx Inc. Common Stock 20211206 0 11.22 11.27 10.11 11.19 244347 11.19 down down correct
CVV.US CVD Equipment Corporation 20211206 0 4.22 4.34 4.12 4.18 39744 4.18 down down correct
CWBC.US Community West Bancshares 20211206 0 13.19 13.19 13.19 13.19 718 13.19
CWBR.US CohBar Inc 20211206 0 0.4602 0.479 0.43 0.465 573107 0.465 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20211206 0 11.11 11.2 10.89 11.08 56823 11.08 down down correct
CWST.US Casella Waste Systems Inc 20211206 0 86.07 86.07 83.725 84.58 222641 84.58 down up incorrect
CXDC.US China XD Plastics Company Limited 20211206 0 0.0501 0.0501 0.0303 0.0411 65780 0.0411 down down correct
CXDO.US Crexendo Inc 20211206 0 4.93 4.9999 4.8321 4.95 25948 4.95 up up correct
CYAD.US Celyad Oncology SA 20211206 0 4.65 4.83 4.38 4.6 1243368 4.6 down down correct
CYAN.US Cyanotech Corporation 20211206 0 3.58 3.59 3.44 3.4716 64658 3.4716 down down correct
CYBE.US CyberOptics Corporation 20211206 0 42.86 44.54 42.3 43.09 29318 43.09 up up correct
CYBR.US CyberArk Software Ltd 20211206 0 148.74 153.63 145.9001 151.95 541999 151.95 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20211206 0 3.24 3.3798 3.15 3.34 84050 3.34 up up correct
CYCN.US Cyclerion Therapeutics Inc 20211206 0 1.76 1.91 1.62 1.87 265293 1.87 up up correct
CYPS.US Cyclo3pss Corporation 20211206 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20211206 0 0.3 0.349 0.285 0.339 2854950 0.339 up up correct
CYRX.US Cryoport Inc 20211206 0 63.88 65.65 61.98 65.26 446145 65.26 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20211206 0 13.79 14.585 13.14 13.21 34588 13.21 down down correct
CYTH.US Cyclo Therapeutics Inc 20211206 0 4.91 5.11 4.44 4.9 1107890 4.9 down down correct
CYTHW.US Cyclo Therapeutics Inc 20211206 0 1.9 1.95 1.9 1.95 300 1.95 up up correct
CYTK.US Cytokinetics Incorporated 20211206 0 35.66 37.06 35.015 36.16 784642 36.16 up up correct
CYTO.US Auris Medical Holding Ltd 20211206 0 1.46 1.57 1.332 1.5 355672 1.5 up up correct
CYXT.US Cyxtera Technologies Inc 20211206 0 10.1 10.14 9.8201 10.1 215093 10.1
CYXTW.US Cyxtera Technologies Equity Warrant 20211206 0 2.3 2.38 2.28 2.38 26976 2.38 up up correct
CZNC.US Citizens & Northern Corporation 20211206 0 25.49 25.82 25.14 25.34 26035 25.34 down down correct
CZR.US Caesars Entertainment Inc 20211206 0 87.26 94.12 84.77 92.04 2846128 92.04 up down incorrect
CZWI.US Citizens Community Bancorp Inc 20211206 0 13.75 13.75 13.62 13.75 9999 13.75
DADA.US Dada Nexus Limited 20211206 0 14.79 15.53 14.4 15.16 1368551 15.16 up up correct
DAKT.US Daktronics Inc 20211206 0 4.55 4.9 4.55 4.8 689674 4.8 up down incorrect
DALN.US DallasNews Corporation Series A Common Stock 20211206 0 6.53 6.53 6.298 6.3514 5916 6.3514 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20211206 0 9.79 9.79 9.79 9.79 102 9.79
DARE.US Daré Bioscience Inc 20211206 0 1.86 1.92 1.675 1.92 7631599 1.92 up up correct
DATS.US DatChat Inc. Common Stock 20211206 0 3.23 3.57 2.95 3.44 3210343 3.44 up down incorrect
DATSW.US DatChat Inc. Series A Warrant 20211206 0 1.78 2.3 1.75 2.157 18488 2.157 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20211206 0 18.43 18.665 17.23 18 313926 18 down down correct
DBDR.US Roman DBDR Tech Acquisition Corp 20211206 0 10.16 10.175 10.15 10.152 31487 10.152 down down correct
DBDRU.US Roman DBDR Tech Acquisition Corp 20211206 0 11.22 11.22 11.22 11.22 0 11.22
DBDRW.US Roman DBDR Tech Acquisition Corp 20211206 0 1.81 1.81 1.65 1.67 11895 1.67 down down correct
DBGI.US Digital Brands Group Inc 20211206 0 2.25 2.257 2.09 2.16 305717 2.16 down down correct
DBGIW.US Digital Brands Group Inc 20211206 0 0.8001 0.8001 0.8001 0.8001 200 0.8001
DBTX.US Decibel Therapeutics Inc 20211206 0 6.31 6.84 6.105 6.43 46800 6.43 up down incorrect
DBVT.US DBV Technologies S.A 20211206 0 2.79 2.85 2.74 2.81 91917 2.81 up up correct
DBX.US Dropbox Inc 20211206 0 24 24.16 23.7 23.93 6136287 23.93 down down correct
DCBO.US Docebo Inc 20211206 0 62.28 64.88 60.99 64.86 87539 64.86 up up correct
DCGO.US DocGo Inc 20211206 0 7.96 9.44 7.8 8.8 1014343 8.8 up up correct
DCGOW.US DocGo Inc 20211206 0 1.76 2.18 1.65 2.04 38215 2.04 up up correct
DCOM.US Dime Community Bancshares Inc 20211206 0 35.28 35.39 34.674 34.84 221234 34.84 down down correct
DCOMP.US Dime Community Bancshares Inc 20211206 0 25.804 25.804 25.7707 25.791 2158 25.791 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20211206 0 7.9 8.09 7.82 8.03 1085197 8.03 up up correct
DCRC.US Decarbonization Plus Acquisition Corporation III 20211206 0 14.51 14.97 14 14.73 30643 14.73 up up correct
DCRCU.US Decarbonization Plus Acquisition Corporation III 20211206 0 12.05 12.8382 12 12.3 3229 12.3 up up correct
DCRCW.US Decarbonization Plus Acquisition Corp III 20211206 0 3.8 4.05 3.51 3.715 79801 3.715 down up incorrect
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20211206 0 9.9 9.91 9.9 9.9088 243827 9.9088 up up correct
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20211206 0 10.36 10.36 10.36 10.36 0 10.36
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20211206 0 0.99 1 0.9409 0.9504 44090 0.9504 down down correct
DCRN.US Decarbonization Plus Acquisition Corporation II 20211206 0 9.99 10.01 9.94 9.99 974475 9.99
DCRNU.US Decarbonization Plus Acquisition Corporation II 20211206 0 10.56 10.675 10.54 10.655 9739 10.655 up up correct
DCRNW.US Decarbonization Plus Acquisition Corporation II 20211206 0 1.85 1.92 1.78 1.9082 96158 1.9082 up up correct
DCT.US Duck Creek Technologies Inc 20211206 0 27.67 29.61 27.22 29.4 1096833 29.4 up up correct
DCTH.US Delcath Systems Inc 20211206 0 7.75 7.86 7 7.2 195854 7.2 down down correct
DDOG.US Datadog Inc 20211206 0 160.43 163.55 153.28 161.41 4257224 161.41 up up correct
DENN.US Denny's Corporation 20211206 0 14.325 15 14.22 14.79 710457 14.79 up down incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20211206 0 0.345 0.3777 0.34 0.3679 1614046 0.3679 up up correct
DFH.US Dream Finders Homes Inc 20211206 0 17.06 18.31 16.75 18.15 217667 18.15 up up correct
DFPH.US DFP Healthcare Acquisitions Corp 20211206 0 0
DFPHU.US DFP Healthcare Acquisitions Corp 20211206 0 0
DFPHW.US DFP Healthcare Acquisitions Corp 20211206 0 0
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20211206 0 3.8957 4.49 3.82 4.49 210234 4.49 up up correct
DGICA.US Donegal Group Inc 20211206 0 13.81 14.03 13.78 13.92 26651 13.92 up up correct
DGICB.US Donegal Group Inc 20211206 0 12.9419 13.4 12.9419 13.4 1302 13.4 up up correct
DGII.US Digi International Inc 20211206 0 22.36 23.02 22.02 22.76 138449 22.76 up up correct
DGLY.US Digital Ally Inc 20211206 0 1.01 1.16 0.9799 1.11 3803503 1.11 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20211206 0 9.99 10.05 9.99 10.0001 6617 10.0001 up up correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20211206 0 28.53 29.28 26.69 29.11 611277 29.11 up up correct
DHACU.US Digital Health Acquisition Corp. Unit 20211206 0 10.14 10.14 10.14 10.14 125038 10.14
DHBC.US DHB Capital Corp 20211206 0 9.73 9.765 9.73 9.765 1620 9.765 up down incorrect
DHBCU.US DHB Capital Corp 20211206 0 9.91 9.91 9.91 9.91 200 9.91
DHBCW.US DHB Capital Corp 20211206 0 0.62 0.62 0.62 0.62 5 0.62
DHC.US Diversified Healthcare Trust 20211206 0 2.67 2.87 2.62 2.84 1251797 2.84 up up correct
DHCA.US DHC Acquisition Corp 20211206 0 9.7785 9.7785 9.7785 9.7785 236 9.7785
DHCAU.US DHC Acquisition Corp 20211206 0 10 10 10 10 270 10
DHCAW.US DHC Acquisition Corp 20211206 0 0.7 0.75 0.6402 0.7002 18491 0.7002 up up correct
DHCNI.US DHCNI 20211206 0 22.65 22.94 22.56 22.81 11600 22.81 up up correct
DHCNL.US Diversified Healthcare Trust 20211206 0 23.35 23.8069 23.13 23.1514 16115 23.1514 down down correct
DHHC.US DiamondHead Holdings Corp 20211206 0 9.76 9.79 9.76 9.79 172967 9.79 up down incorrect
DHHCU.US DiamondHead Holdings Corp 20211206 0 9.96 9.96 9.96 9.96 0 9.96
DHHCW.US DiamondHead Holdings Corp 20211206 0 0.66 0.66 0.66 0.66 21252 0.66
DHIL.US Diamond Hill Investment Group Inc 20211206 0 195.41 199.681 195 195.11 8987 195.11 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20211206 0 12.85 13.2 12.5 13 286869 13 up up correct
DICE.US Dice Molecules Holdings LLC 20211206 0 29.11 29.77 26.38 27.01 360830 27.01 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20211206 0 9.76 9.76 9.76 9.76 0 9.76
DILAU.US DILA Capital Acquisition Corp. Unit 20211206 0 10.5 10.5 10.5 10.5 0 10.5
DILAW.US DILA Capital Acquisition Corp. Warrant 20211206 0 0.5003 0.5858 0.5002 0.5858 2599 0.5858 up up correct
DIOD.US Diodes Incorporated 20211206 0 108.87 108.87 103.52 106.46 196047 106.46 down down correct
DISA.US Disruptive Acquisition Corporation I 20211206 0 9.84 9.84 9.84 9.84 0 9.84
DISAU.US Disruptive Acquisition Corporation I 20211206 0 9.95 9.95 9.95 9.95 0 9.95
DISAW.US Disruptive Acquisition Corporation I 20211206 0 0.678 0.678 0.678 0.678 100 0.678
DISCA.US Discovery Inc 20211206 0 24.43 24.91 23.77 24.4 6635839 24.4 down down correct
DISCB.US Discovery Inc 20211206 0 35 36.1567 34.17 36.1567 1810 36.1567 up up correct
DISCK.US Discovery Inc 20211206 0 23.615 24.06 23.09 23.63 5022584 23.63 up down incorrect
DISH.US DISH Network Corporation 20211206 0 31.79 32.57 31.6401 32.23 2711239 32.23 up up correct
DJCO.US Daily Journal Corporation 20211206 0 353.45 357.5599 339.05 342 4472 342 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20211206 0 10.0999 10.0999 10.07 10.07 1251 10.07 down down correct
DKDCU.US Data Knights Acquisition Corp 20211206 0 10.49 10.49 10.48 10.48 1872 10.48 down down correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20211206 0 0.47 0.47 0.45 0.455 40783 0.455 down up incorrect
DKNG.US DraftKings Inc 20211206 0 28.155 31.07 27.52 30.68 24501618 30.68 up up correct
DLCA.US Deep Lake Capital Acquisition Corp 20211206 0 9.75 9.765 9.75 9.75 19424 9.75
DLCAU.US Deep Lake Capital Acquisition Corp 20211206 0 10.1 10.1 10.1 10.1 600 10.1
DLCAW.US Deep Lake Capital Acquisition Corp 20211206 0 0.7601 0.7601 0.7601 0.7601 210 0.7601
DLHC.US DLH Holdings Corp 20211206 0 13.49 13.5 12.9 13.23 42419 13.23 down down correct
DLO.US DLocal Limited Class A Common Shares 20211206 0 31.5 33.29 29.7 32.45 1831717 32.45 up down incorrect
DLPN.US Dolphin Entertainment Inc 20211206 0 7.52 8.1674 7.26 7.99 82858 7.99 up up correct
DLTH.US Duluth Holdings Inc 20211206 0 15.12 15.76 14.81 14.96 322564 14.96 down down correct
DLTR.US Dollar Tree Inc 20211206 0 138.01 140.2 136.52 137.81 2004317 137.81 down down correct
DMAC.US DiaMedica Therapeutics Inc 20211206 0 3.41 3.65 3.2825 3.61 132847 3.61 up up correct
DMAQU.US Deep Medicine Acquisition Corp. Unit 20211206 0 10.11 10.11 10.11 10.11 0 10.11
DMLP.US Dorchester Minerals L.P 20211206 0 17.75 18 17.6 17.95 129406 17.95 up up correct
DMRC.US Digimarc Corporation 20211206 0 40.06 41.47 38.9 41.31 57102 41.31 up up correct
DMTK.US DermTech Inc 20211206 0 16.9 17.78 15.48 17.58 752337 17.58 up up correct
DMYS.US UN 20211206 0 10.53 10.64 10.52 10.64 5946 10.64 up down incorrect
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20211206 0 9.88 9.93 9.8601 9.88 14412 9.88
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20211206 0 9.8647 9.91 9.86 9.91 80328 9.91 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20211206 0 9.875 9.88 9.87 9.87 8970 9.87 down down correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20211206 0 9.86 9.88 9.86 9.88 70454 9.88 up up correct
DNAY.US Codex DNA Inc. Common Stock 20211206 0 6.42 6.49 6.2162 6.41 33074 6.41 down down correct
DNLI.US Denali Therapeutics Inc 20211206 0 42.52 43.64 41.1 43.03 493719 43.03 up up correct
DNUT.US Krispy Kreme Inc. Common Stock 20211206 0 15.41 16.42 15.35 15.73 1969151 15.73 up up correct
DOCU.US DocuSign Inc 20211206 0 135.64 146.06 132.98 143.88 23242174 143.88 up up correct
DOGZ.US Dogness (International) Corporation 20211206 0 4.11 4.62 4.11 4.58 463168 4.58 up down incorrect
DOMO.US Domo Inc 20211206 0 47.96 51.76 45.38 48.55 1266716 48.55 up up correct
DOOO.US BRP Inc 20211206 0 76.49 79.44 75.46 78.93 70652 78.93 up up correct
DORM.US Dorman Products Inc 20211206 0 113.61 115.64 113.16 113.84 122980 113.84 up up correct
DOX.US Amdocs Limited 20211206 0 70.23 70.8 69.92 70.35 734006 70.0154 up down incorrect
DOYU.US DouYu International Holdings Limited 20211206 0 2.29 2.37 2.21 2.35 9981738 2.35 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20211206 0 10.18 10.18 10.18 10.18 0 10.18
DPRO.US Draganfly Inc. Common Shares 20211206 0 2.61 2.69 2.5 2.63 252339 2.63 up down incorrect
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20211206 0 9.85 9.85 9.85 9.85 130 9.85
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20211206 0 9.92 9.92 9.92 9.92 109 9.92
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20211206 0 0.628 0.6496 0.5803 0.608 2350 0.608 down up incorrect
DRIO.US DarioHealth Corp 20211206 0 14.81 15.4513 13.82 14.5 500739 14.5 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20211206 0 2.28 2.3013 2.01 2.2 150683 2.2 down up incorrect
DRNA.US Dicerna Pharmaceuticals Inc 20211206 0 38.13 38.26 38.1 38.18 2601832 38.18 up up correct
DRRX.US DURECT Corporation 20211206 0 0.93 0.973 0.88 0.9664 835141 0.9664 up up correct
DRTT.US DIRTT Environmental Solutions Ltd 20211206 0 2.2 2.22 2.15 2.21 18351 2.21 up up correct
DRVN.US Driven Brands Holdings Inc 20211206 0 31.38 32.44 30.995 32.29 451153 32.29 up up correct
DSAC.US Duddell Street Acquisition Corp 20211206 0 9.8501 9.91 9.85 9.9 340740 9.9 up up correct
DSACU.US Duddell Street Acquisition Corp 20211206 0 10.5204 10.5204 10.5204 10.5204 0 10.5204
DSACW.US Duddell Street Acquisition Corp 20211206 0 1.29 1.33 1.27 1.29 34856 1.29
DSEY.US Diversey Holdings Ltd 20211206 0 13.54 13.71 13.08 13.56 533188 13.56 up down incorrect
DSGN.US Design Therapeutics Inc 20211206 0 15.95 18.05 14.98 16.7 263732 16.7 up up correct
DSGX.US The Descartes Systems Group Inc 20211206 0 76.63 77.39 75.32 77.14 161005 77.14 up up correct
DSKE.US Daseke Inc 20211206 0 9.65 9.835 9.54 9.62 260793 9.62 down down correct
DSKEW.US Hennessy Capital Acquisition Corp. II Warrant 20211206 0 0.1371 0.1551 0.1371 0.15 23363 0.15 up up correct
DSP.US Viant Technology Inc 20211206 0 8.97 9.82 8.7 9.46 225035 9.46 up up correct
DSWL.US Deswell Industries Inc 20211206 0 3.87 4.2 3.87 4.08 2294 4.08 up down incorrect
DTEA.US DAVIDsTEA Inc 20211206 0 3.4 3.69 3.37 3.58 105531 3.58 up up correct
DTIL.US Precision BioSciences Inc 20211206 0 8.17 8.33 7.878 8.26 400569 8.26 up up correct
DTOC.US Digital Transformation Opportunities Corp 20211206 0 9.75 9.7599 9.73 9.73 454215 9.73 down down correct
DTOCU.US Digital Transformation Opportunities Corp 20211206 0 9.9062 9.93 9.9 9.9 280185 9.9 down up incorrect
DTOCW.US Digital Transformation Opportunities Corp 20211206 0 0.64 0.6791 0.64 0.6791 5200 0.6791 up up correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20211206 0 9.94 9.95 9.92 9.94 113277 9.94
DTRTU.US DTRT Health Acquisition Corp Unit 20211206 0 10.18 10.18 10.18 10.18 100000 10.18
DTRTW.US DTRT Health Acquisition Corp. Warrant 20211206 0 0.548 0.548 0.49 0.5199 57400 0.5199 down down correct
DTSS.US Datasea Inc 20211206 0 1.35 1.48 1.28 1.38 174653 1.38 up up correct
DTST.US Data Storage Corporation 20211206 0 2.98 3.15 2.86 3.03 90925 3.03 up up correct
DTSTW.US Data Storage Corporation 20211206 0 0.8081 0.8081 0.8081 0.8081 200 0.8081
DUNE.US Dune Acquisition Corporation 20211206 0 9.91 9.91 9.88 9.89 1431 9.89 down down correct
DUNEU.US Dune Acquisition Corporation 20211206 0 10.15 10.189 10.15 10.189 551 10.189 up up correct
DUNEW.US Dune Acquisition Corporation 20211206 0 0.6002 0.6302 0.57 0.6043 99231 0.6043 up down incorrect
DUO.US Fangdd Network Group Ltd 20211206 0 0.5318 0.5501 0.52 0.55 342162 0.55 up down incorrect
DUOL.US Duolingo Inc. Class A Common Stock 20211206 0 107.28 107.28 98 101.57 1106093 101.57 down down correct
DUOT.US Duos Technologies Group Inc 20211206 0 4.27 4.35 4.17 4.35 13033 4.35 up up correct
DVAX.US Dynavax Technologies Corporation 20211206 0 13.02 13.48 12.6 13.39 5003488 13.39 up down incorrect
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20211206 0 49.1039 49.46 41.26 43.81 6728266 43.81 down down correct
DWACU.US Digital World Acquisition Corp. Units 20211206 0 57.5 57.5 48.99 50.5 21157 50.5 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20211206 0 18 18.27 13.55 13.66 1454798 13.66 down down correct
DWSN.US Dawson Geophysical Company 20211206 0 2.32 2.33 2.31 2.33 160670 2.33 up up correct
DXCM.US DexCom Inc 20211206 0 517.59 531.32 510.49 524.43 1065497 524.43 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20211206 0 6.37 7.05 6.35 6.85 1060551 6.85 up up correct
DXPE.US DXP Enterprises Inc 20211206 0 27.17 28.03 27.11 27.71 49408 27.71 up up correct
DXYN.US The Dixie Group Inc 20211206 0 5.57 5.86 5.51 5.66 41019 5.66 up up correct
DYAI.US Dyadic International Inc 20211206 0 3.5 3.7 3.37 3.55 116637 3.55 up up correct
DYN.US Dyne Therapeutics Inc 20211206 0 13.11 13.5 12.26 12.61 146253 12.61 down down correct
DYNS.US Dynamics Special Purpose Corp 20211206 0 9.82 10 9.8 9.99 48096 9.99 up up correct
DYNT.US Dynatronics Corporation 20211206 0 1.04 1.0761 1.04 1.05 167628 1.05 up up correct
DZSI.US DZS Inc 20211206 0 13.6 13.77 13.32 13.5 88307 13.5 down up incorrect
EA.US Electronic Arts Inc 20211206 0 127.44 127.81 124.875 126.31 2863915 126.14 down down correct
EACPU.US Edify Acquisition Corp 20211206 0 10 10 10 10 4500 10
EACPW.US Edify Acquisition Corp 20211206 0 0.54 0.54 0.54 0.54 100 0.54
EAR.US Eargo Inc 20211206 0 4.66 5.12 4.49 4.98 2532756 4.98 up up correct
EAST.US Eastside Distilling Inc 20211206 0 1.73 1.84 1.73 1.8 56613 1.8 up up correct
EBAC.US European Biotech Acquisition Corp 20211206 0 9.73 9.73 9.73 9.73 0 9.73
EBACU.US European Biotech Acquisition Corp 20211206 0 9.89 9.89 9.89 9.89 0 9.89
EBACW.US European Biotech Acquisition Corp 20211206 0 0.6302 0.64 0.6302 0.64 840 0.64 up up correct
EBAY.US eBay Inc 20211206 0 67.1259 67.1358 65.54 66.07 6413139 66.07 down up incorrect
EBAYL.US eBay Inc. NT 56 20211206 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20211206 0 19.98 20.4 19.87 20.36 508164 20.36 up up correct
EBET.US Esports Technologies Inc 20211206 0 23.12 25.29 22.32 23.99 109042 23.99 up up correct
EBIX.US Ebix Inc 20211206 0 30.57 32.03 29.61 31.79 199921 31.79 up down incorrect
EBMT.US Eagle Bancorp Montana Inc 20211206 0 22.42 22.42 22.3327 22.4 9828 22.4 down down correct
EBON.US Ebang International Holdings Inc 20211206 0 1.19 1.27 1.09 1.26 3846407 1.26 up up correct
EBSB.US Meridian Bancorp Inc 20211206 0 0
EBTC.US Enterprise Bancorp Inc 20211206 0 39.28 40.2 39.26 39.55 11183 39.55 up up correct
ECOL.US US Ecology Inc 20211206 0 34.46 35.7941 34.005 35.71 152852 35.71 up up correct
ECOLW.US US Ecology Inc 20211206 0 5.41 6.34 5.41 6.16 21397 6.16 up down incorrect
ECOR.US electroCore Inc 20211206 0 0.69 0.7029 0.6606 0.675 271523 0.675 down down correct
ECPG.US Encore Capital Group Inc 20211206 0 58.9 60.16 55.11 55.24 1430958 55.24 down up incorrect
EDAP.US EDAP TMS S.A 20211206 0 5.27 5.47 5.1506 5.31 42368 5.31 up up correct
EDIT.US Editas Medicine Inc 20211206 0 28.35 28.43 26.95 28.07 2173932 28.07 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20211206 0 9.79 9.79 9.77 9.77 223735 9.77 down down correct
EDNCU.US Endurance Acquisition Corp Unit 20211206 0 9.91 9.93 9.91 9.93 363 9.93 up up correct
EDNCW.US Endurance Acquisition Corp. Warrant 20211206 0 0.54 0.54 0.4914 0.5099 1305 0.5099 down down correct
EDRY.US EuroDry Ltd 20211206 0 19.05 20.39 18.27 19.49 46201 19.49 up up correct
EDSA.US Edesa Biotech Inc 20211206 0 5.49 5.49 5 5.39 155719 5.39 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20211206 0 1.06 1.1 1 1.01 631354 1.01 down down correct
EDUC.US Educational Development Corporation 20211206 0 8.9647 8.9797 8.3001 8.51 22988 8.51 down down correct
EEFT.US Euronet Worldwide Inc 20211206 0 108.35 114.79 106.59 113.11 738179 113.11 up down incorrect
EEIQ.US Elite Education Group International Limited 20211206 0 3.11 3.29 3.02 3.25 17736 3.25 up up correct
EFOI.US Energy Focus Inc 20211206 0 1.95 2 1.9 1.92 84951 1.92 down down correct
EFSC.US Enterprise Financial Services Corp 20211206 0 47.6 49.1 47.6 48.78 286855 48.5727 up up correct
EFTR.US Effector Therapeutics Inc 20211206 0 5.81 7.8699 5.6609 7.37 561008 7.37 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20211206 0 0.8199 0.9547 0.7837 0.8601 43418 0.8601 up up correct
EGAN.US eGain Corporation 20211206 0 10.1 10.44 10.0301 10.4 84690 10.4 up up correct
EGBN.US Eagle Bancorp Inc 20211206 0 57.58 58.23 56.39 57.44 82732 57.44 down down correct
EGLE.US Eagle Bulk Shipping Inc 20211206 0 41 41.9 39.97 41.47 188223 41.47 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20211206 0 3.33 3.55 3.29 3.46 435661 3.46 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20211206 0 47.59 47.76 45.36 46.63 107880 46.63 down down correct
EH.US EHang Holdings Limited 20211206 0 15.85 16.2 14.2 15.75 1044198 15.75 down up incorrect
EHTH.US eHealth Inc 20211206 0 23.82 26.0141 23.68 25.79 764152 25.79 up down incorrect
EIGR.US Eiger BioPharmaceuticals Inc 20211206 0 5.97 5.99 5.6 5.9 180472 5.9 down down correct
EIOAX.US EIOAX 20211206 0 9.83 9.83 9.83 9.83 0 9.83
EIOMX.US EIOMX 20211206 0 9.71 9.71 9.71 9.71 0 9.71
EJFA.US EJF Acquisition Corp 20211206 0 9.9 9.92 9.9 9.91 11585 9.91 up up correct
EJFAU.US EJF Acquisition Corp 20211206 0 10.37 10.37 10.37 10.37 0 10.37
EJFAW.US EJF Acquisition Corp 20211206 0 1.43 1.43 1.28 1.28 221166 1.28 down down correct
EJH.US E 20211206 0 1.87 1.8891 1.77 1.83 429415 1.83 down down correct
EKSO.US Ekso Bionics Holdings Inc 20211206 0 3.04 3.09 2.93 3.06 102266 3.06 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20211206 0 4.04 4.2499 3.81 4.21 158905 4.21 up up correct
ELEV.US Elevation Oncology Inc. Common stock 20211206 0 6.46 6.56 4.25 4.35 63124 4.35 down down correct
ELMS.US Forum Merger III Corp 20211206 0 7.13 7.16 6.53 7.15 742848 7.15 up down incorrect
ELMSW.US Electric Last Mile Solutions Inc 20211206 0 1.56 1.59 1.52 1.53 68214 1.53 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20211206 0 0.58 0.68 0.58 0.6634 542050 0.6634 up up correct
ELSE.US Electro 20211206 0 6.32 6.32 5.82 5.82 32101 5.82 down down correct
ELTK.US Eltek Ltd 20211206 0 4.32 4.32 4.21 4.3 5181 4.3 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20211206 0 10.81 12.58 10.7601 11.16 43014 11.16 up down incorrect
ELYS.US Elys Game Technology Corp 20211206 0 3.35 3.4499 3.17 3.41 531367 3.41 up up correct
EM.US Smart Share Global Limited 20211206 0 1.6 1.6 1.5 1.5 191755 1.5 down down correct
EMBK.US Embark Technology Inc. Common Stock 20211206 0 7.46 8.05 6.91 7.99 1622090 7.99 up up correct
EMBKW.US Embark Technology Inc. Warrants 20211206 0 1.35 1.3502 1.19 1.21 154015 1.21 down down correct
EMCF.US Emclaire Financial Corp 20211206 0 29.5 29.9999 29.5 29.9999 372 29.9999 up up correct
EMKR.US EMCORE Corporation 20211206 0 6.65 6.75 6.5 6.71 279063 6.71 up up correct
EML.US The Eastern Company 20211206 0 24.99 25.66 24.3001 25.05 7396 25.05 up up correct
ENCPU.US Energem Corp Unit 20211206 0 10.1799 10.1799 10.15 10.15 250 10.15 down down correct
ENDP.US Endo International plc 20211206 0 4.815 5.13 4.63 5.02 5351999 5.02 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20211206 0 10.24 10.24 10.23 10.23 20370 10.23 down down correct
ENG.US ENGlobal Corporation 20211206 0 1.6 1.69 1.49 1.64 1278627 1.64 up up correct
ENJY.US Enjoy Technology Inc 20211206 0 5.38 5.38 4.51 4.51 334072 4.51 down down correct
ENJYW.US Enjoy Technology Inc 20211206 0 0.62 0.68 0.5311 0.65 5241 0.65 up down incorrect
ENLV.US Enlivex Therapeutics Ltd 20211206 0 6.91 6.98 6.61 6.75 162339 6.75 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20211206 0 9.94 9.94 9.9118 9.925 41845 9.925 down up incorrect
ENNVU.US ECP Environmental Growth Opportunities Corp 20211206 0 10.11 10.13 10.1 10.1 13500 10.1 down down correct
ENNVW.US ECP Environmental Growth Opportunities Corp 20211206 0 0.9401 0.9412 0.8902 0.8902 5473 0.8902 down down correct
ENOB.US Enochian Biosciences Inc 20211206 0 9.51 11.5199 9.49 10.23 390855 10.23 up up correct
ENPH.US Enphase Energy Inc 20211206 0 216.5 217.4199 207.05 212.94 2539553 212.94 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20211206 0 1.2501 1.47 1.25 1.35 189700 1.35 up up correct
ENSG.US The Ensign Group Inc 20211206 0 76.71 78.44 76.17 78.13 251950 78.0795 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20211206 0 82.56 82.56 74.59 75.07 215418 75.07 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20211206 0 10.07 10.0712 10.07 10.0712 300 10.0712 up up correct
ENTG.US Entegris Inc 20211206 0 147.74 148 142.42 145.29 906019 145.29 down down correct
ENTX.US Entera Bio Ltd 20211206 0 3.11 3.225 2.92 3.15 131406 3.15 up down incorrect
ENTXW.US Entera Bio Ltd. WT EXP 062723 20211206 0 0.3701 0.3711 0.37 0.3701 2160 0.3701
ENVB.US Enveric Biosciences Inc 20211206 0 1.1 1.22 1.03 1.18 721095 1.18 up up correct
ENVIU.US Environmental Impact Acquisition Corp 20211206 0 10.43 10.584 10.43 10.584 1960 10.584 up up correct
ENVIW.US Environmental Impact Acquisition Corp 20211206 0 1.07 1.22 1.06 1.2 40898 1.2 up up correct
ENVX.US Enovix Corporation 20211206 0 30.82 31.94 27.37 31.53 1476037 31.53 up up correct
ENVXW.US Enovix Corporation 20211206 0 17.77 20.26 15.93 19.98 73430 19.98 up up correct
EOLS.US Evolus Inc 20211206 0 5.4 5.54 5.21 5.5 429145 5.5 up up correct
EOSE.US Eos Energy Enterprises Inc 20211206 0 8.19 8.46 7.76 8.24 791650 8.24 up up correct
EOSEW.US Eos Energy Enterprises Inc 20211206 0 2.72 3.13 2.67 3.09 43468 3.09 up up correct
EPAY.US Bottomline Technologies (de) Inc 20211206 0 43.96 44.61 43.19 44.18 348706 44.18 up down incorrect
EPHY.US Epiphany Technology Acquisition Corp 20211206 0 9.76 9.8 9.74 9.79 74295 9.79 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20211206 0 10.09 10.1299 10.05 10.1299 4005 10.1299 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20211206 0 1.07 1.1329 1.05 1.0502 32552 1.0502 down down correct
EPIX.US ESSA Pharma Inc 20211206 0 11.61 12.16 11.12 11.96 123809 11.96 up up correct
EPSN.US Epsilon Energy Ltd 20211206 0 5.33 5.4 5.17 5.27 16553 5.27 down down correct
EPZM.US Epizyme Inc 20211206 0 2.96 3.195 2.85 3.13 1675612 3.13 up up correct
EQ.US Equillium Inc 20211206 0 4.86 4.86 4.34 4.4 78024 4.4 down down correct
EQBK.US Equity Bancshares Inc 20211206 0 33.04 34.08 33.04 33.47 54597 33.3912 up up correct
EQIX.US Equinix Inc. (REIT) 20211206 0 795.53 799.86 789.22 796.47 299285 796.47 up up correct
EQOS.US Diginex Limited 20211206 0 3.25 3.35 3.11 3.3 410147 3.3 up up correct
ERAS.US Erasca Inc. Common Stock 20211206 0 14.36 14.57 11.871 12.51 419564 12.51 down down correct
ERES.US East Resources Acquisition Company 20211206 0 9.865 9.88 9.85 9.87 6421 9.87 up up correct
ERESU.US East Resources Acquisition Company 20211206 0 10.16 10.16 10.16 10.16 0 10.16
ERESW.US East Resources Acquisition Company 20211206 0 0.64 0.6998 0.5706 0.645 86758 0.645 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20211206 0 10.29 10.38 10.1801 10.33 10986609 10.33 up up correct
ERIE.US Erie Indemnity Company 20211206 0 184.46 193.12 184.245 191.5 110584 191.5 up up correct
ERII.US Energy Recovery Inc 20211206 0 21.35 21.49 20.65 21.31 294245 21.31 down down correct
ERYP.US ERYTECH Pharma S.A 20211206 0 2.42 2.55 2.4 2.48 43543 2.48 up down incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20211206 0 10.1 10.21 10.1 10.2 125816 10.2 up up correct
ESBK.US Elmira Savings Bank 20211206 0 22.78 22.795 22.78 22.78 8524 22.78
ESCA.US Escalade Incorporated 20211206 0 15.91 15.96 14.84 15.14 58612 15.14 down down correct
ESEA.US Euroseas Ltd 20211206 0 24.26 24.68 22.5 24.14 63095 24.14 down down correct
ESGR.US Enstar Group Limited 20211206 0 234.07 238.66 233.3 235.14 58742 235.14 up up correct
ESGRO.US Enstar Group Limited 20211206 0 26.71 26.9155 26.71 26.825 2369 26.825 up up correct
ESGRP.US Enstar Group Limited 20211206 0 28.91 28.91 28.57 28.6108 7302 28.6108 down down correct
ESLT.US Elbit Systems Ltd 20211206 0 149.86 152.64 149.86 152.64 20198 152.232 up up correct
ESPR.US Esperion Therapeutics Inc 20211206 0 5.19 5.65 5.1301 5.61 6068406 5.61 up up correct
ESQ.US Esquire Financial Holdings Inc 20211206 0 31.08 31.54 29.7001 31.12 46483 31.12 up up correct
ESSA.US ESSA Bancorp Inc 20211206 0 17.4 17.4 17.15 17.19 14151 17.07 down down correct
ESSC.US East Stone Acquisition Corporation 20211206 0 11.02 12.48 11.02 12.34 546974 12.34 up up correct
ESSCR.US East Stone Acquisition Corporation 20211206 0 0.37 0.41 0.37 0.4 123517 0.4 up up correct
ESSCU.US East Stone Acquisition Corporation 20211206 0 11.75 11.75 11.75 11.75 0 11.75
ESSCW.US East Stone Acquisition Corporation 20211206 0 0.22 0.2898 0.2001 0.2494 781182 0.2494 up up correct
ESTA.US Establishment Labs Holdings Inc 20211206 0 62.53 64.99 61 64.05 93213 64.05 up up correct
ESXB.US Community Bankers Trust Corporation 20211206 0 11.3 11.3 11.3 11.3 0 11.3
ET.US PE 20211206 0 24.9 25.09 24.875 24.96 67983 24.96 up down incorrect
ETAC.US E.Merge Technology Acquisition Corp 20211206 0 9.845 9.86 9.84 9.86 98955 9.86 up up correct
ETACU.US E.Merge Technology Acquisition Corp 20211206 0 10.05 10.05 10.05 10.05 0 10.05
ETACW.US E.Merge Technology Acquisition Corp 20211206 0 0.69 0.701 0.66 0.6999 69399 0.6999 up up correct
ETNB.US 89bio Inc 20211206 0 12.92 13.79 12.655 13.02 87628 13.02 up up correct
ETON.US Eton Pharmaceuticals Inc 20211206 0 3.8 3.82 3.56 3.75 196242 3.75 down down correct
ETSY.US Etsy Inc 20211206 0 228.66 231.04 220.324 224.9 2385478 224.9 down up incorrect
ETTX.US Entasis Therapeutics Holdings Inc 20211206 0 2.4 2.4001 2.27 2.4 94995 2.4
EUCR.US Eucrates Biomedical Acquisition Corp 20211206 0 9.78 9.83 9.78 9.83 6808 9.83 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20211206 0 10 10 9.99 10 4800 10
EUSG.US European Sustainable Growth Acquisition Corp 20211206 0 9.98 9.99 9.97 9.98 128727 9.98
EUSGU.US European Sustainable Growth Acquisition Corp 20211206 0 10.96 10.96 10.96 10.96 0 10.96
EUSGW.US European Sustainable Growth Acquisition Corp 20211206 0 1.71 1.71 1.07 1.34 92744 1.34 down down correct
EVBG.US Everbridge Inc 20211206 0 110.37 112.73 107.55 111.49 643424 111.49 up up correct
EVCM.US EverCommerce Inc. Common Stock 20211206 0 15.93 16.31 15.45 16 182739 16 up down incorrect
EVER.US EverQuote Inc 20211206 0 12.1 13.76 11.88 13.6 603327 13.6 up up correct
EVFM.US Evofem Biosciences Inc 20211206 0 0.38 0.3927 0.37 0.3897 2054210 0.3897 up up correct
EVGN.US Evogene Ltd 20211206 0 1.78 1.87 1.73 1.85 236491 1.85 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20211206 0 11.015 11.48 10.44 11.25 3133463 11.25 up down incorrect
EVGOW.US EVgo Equity Warrants 20211206 0 3.48 3.5999 3.14 3.48 90505 3.48
EVK.US Ever 20211206 0 2.44 2.58 2.42 2.52 22196 2.52 up up correct
EVLO.US Evelo Biosciences Inc 20211206 0 8.32 8.49 8 8.39 119878 8.39 up up correct
EVLV.US Newhold Investment Corp 20211206 0 5.3 5.3 4.825 4.96 435120 4.96 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20211206 0 1.0899 1.0899 0.9703 1 31196 1 down down correct
EVOJ.US Evo Acquisition Corp 20211206 0 9.79 9.79 9.79 9.79 0 9.79
EVOJU.US Evo Acquisition Corp 20211206 0 9.97 9.97 9.97 9.97 0 9.97
EVOK.US Evoke Pharma Inc 20211206 0 0.66 0.66 0.59 0.5981 363891 0.5981 down down correct
EVOL.US Evolving Systems Inc 20211206 0 2.24 2.34 2.22 2.3 41887 2.3 up up correct
EVOP.US EVO Payments Inc 20211206 0 23.09 23.76 22.87 23.36 238539 23.36 up up correct
EWBC.US East West Bancorp Inc 20211206 0 77.61 79.08 76.58 77.85 1036398 77.85 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20211206 0 27.25 28.08 26.34 27.5 243950 27.5 up down incorrect
EWTX.US Edgewise Therapeutics Inc 20211206 0 15.26 18.92 15.07 18.42 516234 18.42 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20211206 0 20.09 20.5699 19.5 20 15649 20 down up incorrect
EXAS.US Exact Sciences Corporation 20211206 0 76.18 81.255 73.41 80.84 1780013 80.84 up up correct
EXC.US Exelon Corporation 20211206 0 53.27 54.12 53.04 53.53 6123475 53.53 up up correct
EXEL.US Exelixis Inc 20211206 0 15.85 16.28 15.5 16.18 2860508 16.18 up down incorrect
EXFY.US Expensify Inc. Class A Common Stock 20211206 0 37.01 37.7399 34.06 35.07 983763 35.07 down up incorrect
EXLS.US ExlService Holdings Inc 20211206 0 132.12 134.805 132.12 133.79 110011 133.79 up up correct
EXPD.US Expeditors International of Washington Inc 20211206 0 126.61 127 125.01 126.3 855273 126.3 down down correct
EXPE.US Expedia Group Inc 20211206 0 159.1 169.56 157.59 166.07 3065248 166.07 up up correct
EXPI.US eXp World Holdings Inc 20211206 0 33.75 35.225 32.65 34.75 684607 34.75 up up correct
EXPO.US Exponent Inc 20211206 0 120.13 123.51 120.13 123.34 241483 123.34 up up correct
EXTR.US Extreme Networks Inc 20211206 0 13.27 13.67 12.96 13.54 1029297 13.54 up up correct
EYE.US National Vision Holdings Inc 20211206 0 48.58 49.12 47.1 47.24 774066 47.24 down down correct
EYEG.US EyeGate Pharmaceuticals Inc 20211206 0 1.28 1.29 1.2 1.27 273609 1.27 down down correct
EYEN.US Eyenovia Inc 20211206 0 3.52 3.56 3.31 3.52 261902 3.52
EYES.US Second Sight Medical Products Inc 20211206 0 1.8 1.92 1.7101 1.85 564660 1.85 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20211206 0 0.4602 0.4603 0.4602 0.4602 1277 0.4602
EYPT.US EyePoint Pharmaceuticals Inc 20211206 0 14.28 15.08 13.56 14.54 264589 14.54 up down incorrect
EZFL.US EzFill Holdings Inc. Common Stock 20211206 0 2.1 2.25 2.02 2.18 110016 2.18 up up correct
EZGO.US EZGO Technologies Ltd 20211206 0 1.91 2.05 1.75 2 101257 2 up up correct
EZPW.US EZCORP Inc 20211206 0 7.12 7.3925 7.06 7.24 219770 7.24 up up correct
FA.US First Advantage Corporation Common Stock 20211206 0 16.89 17.48 16.68 17.47 1028658 17.47 up down incorrect
FAMI.US Farmmi Inc 20211206 0 0.21 0.24 0.205 0.2349 37450152 0.2349 up up correct
FANG.US Diamondback Energy Inc 20211206 0 108.14 109.735 105.55 108.23 1927100 108.23 up up correct
FANH.US Fanhua Inc 20211206 0 11.8 11.8 10.91 11.21 209206 11.06 down down correct
FARM.US Farmer Bros. Co 20211206 0 6.47 6.915 6.38 6.86 224709 6.86 up up correct
FARO.US FARO Technologies Inc 20211206 0 68.43 70.8336 67.8 70.48 58766 70.48 up up correct
FAST.US Fastenal Company 20211206 0 60.79 62.14 60.53 62 4964021 62 up up correct
FAT.US FAT Brands Inc 20211206 0 9.71 10.11 9.51 9.94 18359 9.94 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20211206 0 11.15 11.8 9.4 10.33 126834 10.33 down down correct
FATBP.US FAT Brands Inc 20211206 0 19.872 19.94 19.4 19.52 10500 19.3433 down down correct
FATBW.US FAT Brands Inc 20211206 0 6.877 6.877 6.877 6.877 1001 6.877
FATE.US Fate Therapeutics Inc 20211206 0 47.74 48.5 44.99 47.84 1123246 47.84 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20211206 0 10.13 10.13 10.13 10.13 135 10.13
FB.US Meta Platforms Inc. 20211206 0 308.13 320.1 306.34 317.87 21758340 317.87 up up correct
FBIO.US Fortress Biotech Inc 20211206 0 2.44 2.51 2.371 2.49 359857 2.49 up up correct
FBIOP.US Fortress Biotech Inc 20211206 0 26.15 26.4632 26.15 26.3738 7125 26.1775 up up correct
FBIZ.US First Business Financial Services Inc 20211206 0 29.22 29.22 28.7637 28.85 10670 28.85 down down correct
FBMS.US The First Bancshares Inc 20211206 0 39.4 39.97 38.34 39.15 44417 39.15 down up incorrect
FBNC.US First Bancorp 20211206 0 45.47 46.325 45.3 45.69 156743 45.4906 up up correct
FBRT.US PE 20211206 0 25.07 25.09 25.06 25.0755 13119 24.6127 up down incorrect
FBRX.US Forte Biosciences Inc 20211206 0 2.2 2.31 2.1012 2.24 511301 2.24 up up correct
FCAP.US First Capital Inc 20211206 0 40.29 41.14 40.29 41.02 4765 40.7567 up up correct
FCBC.US First Community Bankshares Inc 20211206 0 33.94 34.24 32.94 33.82 33486 33.82 down down correct
FCCO.US First Community Corporation 20211206 0 22.45 23.1 21.3276 21.75 25365 21.75 down down correct
FCCY.US 1st Constitution Bancorp 20211206 0 24.28 24.9 24.23 24.74 12835 24.74 up up correct
FCEL.US FuelCell Energy Inc 20211206 0 7.15 7.39 6.735 7.195 24345373 7.195 up up correct
FCFS.US FirstCash Inc 20211206 0 64.12 64.73 63.87 64.09 275566 64.09 down down correct
FCNCA.US First Citizens BancShares Inc 20211206 0 799.7 823.61 795.81 803.77 53311 803.77 up up correct
FCNCP.US First Citizens BancShares Inc 20211206 0 26.83 26.8399 26.65 26.8339 8279 26.8339 up up correct
FCRD.US First Eagle Alternative Capital BDC Inc 20211206 0 4.74 4.77 4.69 4.7 91700 4.6008 down up incorrect
FCREX.US FCREX 20211206 0 13.4 13.4 13.4 13.4 0 13.2213
FCRIX.US FCRIX 20211206 0 13.45 13.45 13.45 13.45 0 13.2623
FCRUX.US FCRUX 20211206 0 13.37 13.37 13.37 13.37 0 13.37
FCUV.US Focus Universal Inc. Common Stock 20211206 0 11.5132 13.75 11.46 13.45 275719 13.45 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20211206 0 51.96 51.96 51.96 51.96 1213 51.96
FDMT.US 4D Molecular Therapeutics Inc 20211206 0 22.95 23.12 21.97 22.47 267179 22.47 down up incorrect
FDUS.US Fidus Investment Corporation 20211206 0 17.67 17.76 17.29 17.55 111980 17.55 down down correct
FECAX.US FECAX 20211206 0 26.23 26.23 26.23 26.23 0 26.1601
FEIM.US Frequency Electronics Inc 20211206 0 9.64 10.15 9.64 10.15 10121 10.15 up down incorrect
FELE.US Franklin Electric Co. Inc 20211206 0 89.79 92.13 88 91.69 134058 91.69 up up correct
FEMY.US Femasys Inc. Common Stock 20211206 0 4.41 4.85 4.3638 4.48 23105 4.48 up down incorrect
FENC.US Fennec Pharmaceuticals Inc 20211206 0 4.5 4.5 4.1 4.19 139273 4.19 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20211206 0 10.19 10.23 10.19 10.23 1377 10.23 up down incorrect
FEYE.US Mandiant Inc 20211206 0 16 16.445 15.76 16.25 2263359 16.25 up up correct
FFBC.US First Financial Bancorp 20211206 0 23.7 24.47 23.58 24.16 366900 24.16 up down incorrect
FFBW.US FFBW Inc 20211206 0 11.65 11.7 11.52 11.7 6447 11.7 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20211206 0 8.13 8.141 7.5 7.93 15734 7.93 down down correct
FFIC.US Flushing Financial Corporation 20211206 0 24.26 24.6 24.19 24.4 103518 24.1888 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20211206 0 5.51 5.55 5 5.28 3111449 5.28 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20211206 0 1.14 1.19 1.05 1.05 92942 1.05 down down correct
FFIN.US First Financial Bankshares Inc 20211206 0 51.54 52.49 50.68 52 344111 51.8455 up up correct
FFIV.US F5 Networks Inc 20211206 0 225.75 226.4 222.77 224.59 471168 224.59 down down correct
FFNW.US First Financial Northwest Inc 20211206 0 16.9 16.9 16.695 16.76 4992 16.76 down down correct
FFWM.US First Foundation Inc 20211206 0 25.59 26.343 25.45 26.12 129651 26.12 up up correct
FGBI.US First Guaranty Bancshares Inc 20211206 0 22.97 22.97 22.7304 22.95 10280 20.7044 down up incorrect
FGBIP.US First Guaranty Bancshares Inc 20211206 0 26.51 26.89 26.5 26.55 1894 26.55 up down incorrect
FGEN.US FibroGen Inc 20211206 0 13.46 14.27 13.1 14.19 1627234 14.19 up up correct
FGF.US FG Financial Group Inc 20211206 0 3.32 3.88 3.15 3.79 218860 3.79 up up correct
FGFPP.US FG Financial Group Inc 20211206 0 25 25 24.965 24.99 5748 24.99 down up incorrect
FHB.US First Hawaiian Inc 20211206 0 26.76 27.57 26.68 27.05 554280 27.05 up up correct
FHLTU.US Future Health Esg Corp Unit 20211206 0 10 10 9.98 9.98 2349 9.98 down down correct
FHN.US PF 20211206 0 25.42 25.53 25.42 25.468 3630 25.1735 up up correct
FHTX.US Foghorn Therapeutics Inc 20211206 0 11.22 11.22 10.48 10.79 75237 10.79 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20211206 0 10.06 10.06 10.06 10.06 0 10.06
FIBK.US First Interstate BancSystem Inc 20211206 0 40.64 42.06 40.57 41.82 380884 41.82 up up correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20211206 0 9.69 9.69 9.67 9.68 9904 9.68 down up incorrect
FICVU.US Frontier Investment Corp Units 20211206 0 9.86 9.86 9.86 9.86 0 9.86
FICVW.US Frontier Investment Corp Warrants 20211206 0 0.54 0.55 0.54 0.54 2300 0.54
FINM.US Marlin Technology Corporation 20211206 0 9.76 9.77 9.76 9.77 843 9.77 up up correct
FINMU.US Marlin Technology Corporation 20211206 0 10 10.0006 9.96 10 9950 10
FINMW.US Marlin Technology Corporation 20211206 0 0.73 0.73 0.73 0.73 224 0.73
FINW.US FinWise Bancorp Common Stock 20211206 0 13.2 13.3 12.9 13.06 68598 13.06 down up incorrect
FISI.US Financial Institutions Inc 20211206 0 32.14 32.67 31.71 31.88 47119 31.6096 down down correct
FISV.US Fiserv Inc 20211206 0 100.97 104.13 100.83 103.13 4516217 103.13 up down incorrect
FITB.US Fifth Third Bancorp 20211206 0 43.71 44.31 43.315 43.58 4701325 43.2822 down down correct
FITBI.US Fifth Third Bancorp 20211206 0 27.43 27.67 27.3874 27.59 34758 27.1814 up up correct
FITBO.US Fifth Third Bancorp 20211206 0 26.59 26.716 26.355 26.67 7500 26.3576 up up correct
FITBP.US Fifth Third Bancorp 20211206 0 26.2 26.34 26.16 26.16 1400 25.7874 down down correct
FIVE.US Five Below Inc 20211206 0 193.86 197.24 189.2186 195.06 655344 195.06 up up correct
FIVN.US Five9 Inc 20211206 0 126.31 131.66 122.83 131.45 1281067 131.45 up up correct
FIXX.US Homology Medicines Inc 20211206 0 4.57 4.57 4.28 4.45 420437 4.45 down down correct
FIZZ.US National Beverage Corp 20211206 0 51.81 52.4761 51.3 51.54 294528 48.5388 down down correct
FKWL.US Franklin Wireless Corp 20211206 0 3.65 3.68 3.57 3.63 36663 3.63 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20211206 0 9.82 9.82 9.78 9.82 310357 9.82
FLACU.US Frazier Lifesciences Acquisition Corporation 20211206 0 10.03 10.03 10.02 10.02 500 10.02 down down correct
FLACW.US Frazier Lifesciences Acquisition Corp 20211206 0 0.81 1.16 0.8 0.8 5600 0.8 down down correct
FLDM.US Fluidigm Corporation 20211206 0 4.25 4.28 4.08 4.25 607467 4.25
FLEX.US Flex Ltd 20211206 0 16.85 17.15 16.6 16.97 2231100 16.97 up up correct
FLGC.US Flora Growth Corp 20211206 0 1.93 2.1599 1.885 2.1 1234909 2.1 up up correct
FLGT.US Fulgent Genetics Inc 20211206 0 81 82.83 79.7723 81.94 450397 81.94 up down incorrect
FLIC.US The First of Long Island Corporation 20211206 0 22.05 22.48 21.79 21.85 70116 21.85 down down correct
FLL.US Full House Resorts Inc 20211206 0 8.72 9.415 8.695 9.33 535599 9.33 up down incorrect
FLMN.US Falcon Minerals Corporation 20211206 0 4.61 4.68 4.48 4.62 638502 4.62 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20211206 0 0.11 0.11 0.09 0.1049 36564 0.1049 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20211206 0 31.05 32.62 27.48 32.57 1389237 32.57 up down incorrect
FLNT.US Fluent Inc 20211206 0 1.96 2.14 1.91 2.13 390401 2.13 up up correct
FLUX.US Flux Power Holdings Inc 20211206 0 4.84 5.08 4.458 4.82 173079 4.82 down down correct
FLWS.US 1 20211206 0 26.58 27.41 25.29 26.92 476207 26.92 up up correct
FLXN.US Flexion Therapeutics Inc 20211206 0 0
FLXS.US Flexsteel Industries Inc 20211206 0 29.99 29.99 29.02 29.39 42293 29.2033 down down correct
FLYW.US Flywire Corporation 20211206 0 38.72 41.93 38.37 41.35 1441627 41.35 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20211206 0 29.68 29.99 29.3 29.54 10040 29.3632 down up incorrect
FMBH.US First Mid Bancshares Inc 20211206 0 42.78 43.3 42.69 43.16 24004 43.16 up up correct
FMBI.US First Midwest Bancorp Inc 20211206 0 20.16 20.76 20.14 20.41 417809 20.41 up up correct
FMBIO.US First Midwest Bancorp Inc 20211206 0 27.5 27.68 27.5 27.68 5160 27.68 up up correct
FMBIP.US First Midwest Bancorp Inc 20211206 0 27.4574 27.75 27.4574 27.64 5371 27.64 up up correct
FMIV.US Forum Merger IV Corporation 20211206 0 9.76 9.77 9.76 9.77 34208 9.77 up up correct
FMIVU.US Forum Merger IV Corporation 20211206 0 10.02 10.02 10.02 10.02 2876 10.02
FMIVW.US Forum Merger IV Corporation 20211206 0 1.11 1.11 1.09 1.09 5317 1.09 down down correct
FMNB.US Farmers National Banc Corp 20211206 0 18.32 18.53 18.2 18.28 56812 18.1405 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20211206 0 13.84 15.24 13.56 14.92 315567 14.92 up up correct
FNCB.US FNCB Bancorp Inc 20211206 0 8.95 8.98 8.731 8.84 13253 8.84 down down correct
FNCH.US Finch Therapeutics Group Inc 20211206 0 14.87 14.87 10.52 10.97 571219 10.97 down down correct
FNHC.US FedNat Holding Company 20211206 0 1.49 1.6 1.472 1.54 148211 1.54 up up correct
FNKO.US Funko Inc 20211206 0 15.96 16.5986 15.74 16.25 355737 16.25 up up correct
FNLC.US The First Bancorp Inc 20211206 0 30.62 31.42 30.5 31.01 16684 31.01 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20211206 0 10.14 10.16 10.05 10.13 112497 10.13 down up incorrect
FNWB.US First Northwest Bancorp 20211206 0 18.43 18.53 18.21 18.53 14530 18.53 up up correct
FNWD.US Finward Bancorp Common Stock 20211206 0 47.74 48.33 47.74 48.33 2200 48.0242 up down incorrect
FOCS.US Focus Financial Partners Inc 20211206 0 63.26 65.37 62.46 64.38 593795 64.38 up down incorrect
FOLD.US Amicus Therapeutics Inc 20211206 0 10.5 10.69 10.18 10.62 1689108 10.62 up up correct
FONR.US FONAR Corporation 20211206 0 16 16.55 15.996 16 11080 16
FORA.US Forian Inc 20211206 0 8.16 8.36 8.06 8.16 48103 8.16
FORD.US Forward Industries Inc 20211206 0 1.7 1.7 1.63 1.69 50583 1.69 down up incorrect
FORE.US Foresight Acquisition Corp 20211206 0 10.22 16.73 10 10.76 339800 10.76 up down incorrect
FORM.US FormFactor Inc 20211206 0 41.16 42.32 40.0616 42.08 269998 42.08 up up correct
FORR.US Forrester Research Inc 20211206 0 57.24 57.91 56.59 57.04 47545 57.04 down down correct
FORTY.US Formula Systems (1985) Ltd 20211206 0 118.08 118.08 116.4139 117 3592 117 down down correct
FOSL.US Fossil Group Inc 20211206 0 10.56 10.7199 10.3681 10.53 1069599 10.53 down up incorrect
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20211206 0 25.4 25.565 25.351 25.439 21300 25.439 up up correct
FOUNU.US Founder SPAC Units 20211206 0 10.19 10.19 10.0957 10.13 107709 10.13 down up incorrect
FOX.US Fox Corporation 20211206 0 33.97 34.37 33.77 33.92 1094252 33.92 down up incorrect
FOXA.US Fox Corporation 20211206 0 36.4 36.98 36.24 36.52 2825413 36.52 up up correct
FOXF.US Fox Factory Holding Corp 20211206 0 179.75 183.04 177.145 181.65 103674 181.65 up down incorrect
FOXW.US FoxWayne Enterprises Acquisition Corp 20211206 0 9.98 9.98 9.98 9.98 1225 9.98
FOXWU.US FoxWayne Enterprises Acquisition Corp 20211206 0 10.39 10.39 10.39 10.39 0 10.39
FOXWW.US FoxWayne Enterprises Acquisition Corp 20211206 0 0.495 0.495 0.4802 0.4896 6252 0.4896 down down correct
FPAY.US FlexShopper Inc 20211206 0 2.67 2.67 2.42 2.57 144294 2.57 down down correct
FRAF.US Franklin Financial Services Corporation 20211206 0 32.6501 33.42 32.6501 33 3085 33 up up correct
FRBA.US First Bank 20211206 0 15.01 15.1462 14.645 14.81 35898 14.81 down down correct
FRBK.US Republic First Bancorp Inc 20211206 0 3.44 3.5 3.395 3.455 77815 3.455 up up correct
FREE.US Whole Earth Brands Inc 20211206 0 10.43 10.71 10.29 10.49 165801 10.49 up up correct
FREEW.US FREEW 20211206 0 1.045 1.32 1.045 1.24 56165 1.24 up up correct
FREQ.US Frequency Therapeutics Inc 20211206 0 5 5.2034 4.87 5.02 204705 5.02 up up correct
FRG.US Franchise Group Inc 20211206 0 49.3 49.3 47.76 48.31 218900 47.7403 down down correct
FRGAP.US Franchise Group Inc 20211206 0 26.61 26.86 26.451 26.58 9100 26.1133 down down correct
FRGI.US Fiesta Restaurant Group Inc 20211206 0 9.33 10.22 9.27 10.08 225466 10.08 up up correct
FRHC.US Freedom Holding Corp 20211206 0 63.32 65.61 62.68 65.25 662388 65.25 up down incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20211206 0 10.06 10.06 10.06 10.06 0 10.06
FRLN.US Freeline Therapeutics Holdings plc 20211206 0 2.27 2.35 2.22 2.3 48094 2.3 up up correct
FRME.US First Merchants Corporation 20211206 0 40.28 42.14 40.28 41.76 244091 41.76 up up correct
FROG.US JFrog Ltd 20211206 0 28.47 29.63 27.72 29.38 1144639 29.38 up down incorrect
FRON.US Frontier Acquisition Corp 20211206 0 9.7753 9.7753 9.72 9.73 13780 9.73 down up incorrect
FRONU.US Frontier Acquisition Corp 20211206 0 9.914 9.93 9.84 9.84 11721 9.84 down down correct
FRONW.US Frontier Acquisition Corp 20211206 0 0.8348 0.8348 0.7701 0.8 6000 0.8 down down correct
FRPH.US FRP Holdings Inc 20211206 0 56.4 57.07 56 56.46 8624 56.46 up up correct
FRPT.US Freshpet Inc 20211206 0 101.57 102.61 98.01 102.48 553075 102.48 up down incorrect
FRSG.US First Reserve Sustainable Growth Corp 20211206 0 9.88 9.93 9.88 9.89 62161 9.89 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20211206 0 10.13 10.13 10.13 10.13 0 10.13
FRSGW.US First Reserve Sustainable Growth Corp 20211206 0 1.08 1.12 1.01 1.08 35906 1.08
FRSH.US Freshworks Inc. Class A Common Stock 20211206 0 28.51 28.7 25.7656 26.62 3188748 26.62 down down correct
FRST.US Primis Financial Corp 20211206 0 15.3 15.69 15.3 15.49 30386 15.49 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20211206 0 1.87 2.035 1.74 1.97 1902404 1.97 up up correct
FRTA.US Forterra Inc 20211206 0 23.86 23.86 23.79 23.81 91559 23.81 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20211206 0 9.9535 9.9535 9.9535 9.9535 0 9.9535
FRWAW.US PWP Forward Acquisition Corp. I 20211206 0 0.8003 0.8003 0.7884 0.8 22060 0.8 down down correct
FSBC.US Five Star Bancorp 20211206 0 30.51 33.8 29.55 31.92 253400 31.92 up up correct
FSBW.US FS Bancorp Inc 20211206 0 33.58 33.815 33.52 33.57 13592 33.57 down down correct
FSEA.US First Seacoast Bancorp 20211206 0 9.7822 9.885 9.76 9.85 4892 9.85 up up correct
FSFG.US First Savings Financial Group Inc 20211206 0 25.77 26.235 25.64 26.08 5820 25.9602 up up correct
FSLR.US First Solar Inc 20211206 0 98.25 99.6 94.23 99.11 1178782 99.11 up up correct
FSRX.US FinServ Acquisition Corp. II 20211206 0 9.77 9.77 9.77 9.77 0 9.77
FSRXU.US FinServ Acquisition Corp. II 20211206 0 9.885 9.9 9.885 9.9 680 9.9 up up correct
FSRXW.US FinServ Acquisition Corp. II 20211206 0 0.8004 0.8005 0.7646 0.7823 2701 0.7823 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20211206 0 9.74 9.77 9.72 9.74 78966 9.74
FSSIU.US Fortistar Sustainable Solutions Corp 20211206 0 10.05 10.06 10.04 10.06 32488 10.06 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20211206 0 0.65 0.6599 0.62 0.64 50474 0.64 down down correct
FSTR.US L.B. Foster Company 20211206 0 15 15.47 14.6009 14.7 17571 14.7 down down correct
FSTX.US F 20211206 0 5 5.1224 4.6 4.84 276388 4.84 down down correct
FSV.US FirstService Corporation 20211206 0 189.88 193.275 189.47 192.2 51015 192.0199 up up correct
FTAA.US FTAC Athena Acquisition Corp 20211206 0 9.88 9.95 9.85 9.94 46254 9.94 up down incorrect
FTAAU.US FTAC Athena Acquisition Corp 20211206 0 9.9 10.16 9.9 10.14 3472 10.14 up up correct
FTAAW.US FTAC Athena Acquisition Corp 20211206 0 1.3 1.3 1.26 1.26 815 1.26 down down correct
FTAI.US PC 20211206 0 26.14 26.15 25.87 25.94 11984 25.94 down down correct
FTCI.US FTC Solar Inc 20211206 0 7.5 7.83 7.11 7.63 440196 7.63 up up correct
FTCV.US Fintech Acquisition Corp. V 20211206 0 10.01 10.06 10 10.04 777909 10.04 up up correct
FTCVU.US Fintech Acquisition Corp. V 20211206 0 10.62 10.63 10.62 10.63 1067 10.63 up up correct
FTCVW.US Fintech Acquisition Corp. V 20211206 0 2.05 2.225 1.82 1.85 174255 1.85 down down correct
FTDR.US Frontdoor Inc 20211206 0 34.17 36.1656 33.62 35.39 827890 35.39 up up correct
FTEK.US Fuel Tech Inc 20211206 0 1.47 1.54 1.42 1.53 277344 1.53 up up correct
FTFT.US Future FinTech Group Inc 20211206 0 1.19 1.36 1.14 1.32 1497109 1.32 up up correct
FTHM.US Fathom Holdings Inc 20211206 0 21.43 21.79 20.57 20.65 162077 20.65 down down correct
FTNT.US Fortinet Inc 20211206 0 297.79 300.52 289.24 292.04 2258591 292.04 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20211206 0 9.85 9.85 9.85 9.85 0 9.85
FTPAU.US FTAC Parnassus Acquisition Corp 20211206 0 10.03 10.03 10.03 10.03 0 10.03
FTRP.US Field Trip Health Ltd. Common Shares 20211206 0 3.21 3.21 2.805 2.815 301927 2.815 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20211206 0 9.85 9.85 9.85 9.85 0 9.85
FTVIU.US FinTech Acquisition Corp. VI Units 20211206 0 10.15 10.15 10.15 10.15 103 10.15
FTVIW.US FinTech Acquisition Corp. VI Warrants 20211206 0 1.01 1.01 1.01 1.01 0 1.01
FULC.US Fulcrum Therapeutics Inc 20211206 0 14.11 14.58 12.19 14.42 823684 14.42 up up correct
FULT.US Fulton Financial Corporation 20211206 0 16.36 16.665 16.34 16.49 1080928 16.3566 up up correct
FULTP.US Fulton Financial Corporation 20211206 0 26 26.06 25.74 26.036 6900 25.7212 up up correct
FUNC.US First United Corporation 20211206 0 18.75 18.75 18.49 18.49 5284 18.49 down down correct
FUND.US Sprott Focus Trust Inc 20211206 0 8.5 8.68 8.4892 8.6 81668 8.2009 up down incorrect
FUSB.US First US Bancshares Inc 20211206 0 11.5 11.5135 11.451 11.5135 2285 11.4827 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20211206 0 4.65 4.95 4.57 4.85 19784 4.85 up up correct
FUTU.US Futu Holdings Limited 20211206 0 39.26 43.21 38.05 43.1 9527114 43.1 up up correct
FUV.US Arcimoto Inc 20211206 0 8.755 9.29 8.17 9.03 769679 9.03 up up correct
FVCB.US FVCBankcorp Inc 20211206 0 20.26 20.45 20.21 20.45 1447 20.45 up up correct
FVE.US Five Star Senior Living Inc 20211206 0 3.1 3.215 3.1 3.14 113883 3.14 up up correct
FWAC.US Fifth Wall Acquisition Corp. III 20211206 0 9.85 9.86 9.85 9.859 5243 9.859 up down incorrect
FWBI.US First Wave BioPharma Inc 20211206 0 1.37 1.44 1.27 1.4 658450 1.4 up down incorrect
FWONA.US Formula One Group 20211206 0 57.18 57.7668 56.09 57.12 224691 57.12 down down correct
FWONK.US Formula One Group 20211206 0 61.36 62.14 60.15 62.05 1139750 62.05 up up correct
FWRD.US Forward Air Corporation 20211206 0 103.79 107.407 102.6 106.38 326740 106.38 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20211206 0 20.1 21.485 20.08 20.24 184899 20.24 up up correct
FXNC.US First National Corporation 20211206 0 22.99 23 22.77 23 1843 23 up up correct
FYBR.US Frontier Communications Parent Inc 20211206 0 33.96 34.12 33.06 33.25 594381 33.25 down down correct
GABC.US German American Bancorp Inc 20211206 0 40.11 41.36 39.3977 40.72 36672 40.72 up down incorrect
GACQ.US Global Consumer Acquisition Corp. Common Stock 20211206 0 9.92 9.93 9.92 9.92 2856 9.92
GACQU.US Global Consumer Acquisition Corp. Unit 20211206 0 10.685 10.685 10.685 10.685 0 10.685
GACQW.US Global Consumer Acquisition Corp. Warrant 20211206 0 0.57 0.57 0.57 0.57 202 0.57
GAIA.US Gaia Inc 20211206 0 8.4 8.54 8.24 8.26 31693 8.26 down down correct
GAIN.US Gladstone Investment Corporation 20211206 0 16.49 16.4906 16.2 16.38 127334 16.3047 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20211206 0 25.8 25.965 25.8 25.965 3400 25.965 up up correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20211206 0 25.48 26.06 25.48 26.01 10700 26.01 up up correct
GALT.US Galectin Therapeutics Inc 20211206 0 2.29 2.42 2.18 2.36 217993 2.36 up up correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20211206 0 11.21 11.66 10.74 11.51 175140 11.51 up up correct
GAMC.US Golden Arrow Merger Corp 20211206 0 9.72 9.72 9.72 9.72 133 9.72
GAMCU.US Golden Arrow Merger Corp 20211206 0 9.9075 9.9075 9.9075 9.9075 0 9.9075
GAMCW.US Golden Arrow Merger Corp 20211206 0 0.55 0.55 0.55 0.55 100 0.55
GAME.US Engine Media Holdings Inc. Common Stock 20211206 0 3.48 3.5599 3.3 3.47 259925 3.47 down down correct
GAN.US GAN Limited 20211206 0 9.08 9.86 8.85 9.68 906146 9.68 up up correct
GANX.US Gain Therapeutics Inc 20211206 0 6.52 6.535 5.85 5.91 89425 5.91 down up incorrect
GASS.US StealthGas Inc 20211206 0 2.8 2.8 2.38 2.4 240728 2.4 down down correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20211206 0 9.78 9.81 9.78 9.81 5153 9.81 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20211206 0 9.99 10.04 9.99 9.99 5427 9.99
GATEW.US Marblegate Acquisition Corp. Warrant 20211206 0 0.5 0.5119 0.4797 0.5119 265562 0.5119 up up correct
GBCI.US Glacier Bancorp Inc 20211206 0 56.14 58.3 56.1 57.71 455099 57.71 up down incorrect
GBDC.US Golub Capital BDC Inc 20211206 0 15.41 15.5 15.34 15.42 684691 15.1184 up up correct
GBIO.US Generation Bio Co 20211206 0 14.75 14.88 14.15 14.73 292092 14.73 down up incorrect
GBLI.US Global Indemnity Group LLC 20211206 0 25.95 25.95 25.57 25.88 11039 25.6331 down down correct
GBLIL.US Global Indemnity Limited SUB NT 47 20211206 0 25.85 25.89 25.6 25.7019 4478 25.7019 down up incorrect
GBNH.US Greenbrook TMS Inc 20211206 0 5.13 5.29 5 5.23 16988 5.23 up down incorrect
GBNY.US Generations Bancorp NY Inc 20211206 0 11.65 11.65 11.65 11.65 80 11.65
GBOX.US GreenBox POS 20211206 0 4.52 4.65 4.13 4.59 383658 4.59 up up correct
GBRG.US Goldenbridge Acquisition Limited 20211206 0 9.94 9.94 9.94 9.94 0 9.94
GBRGR.US Goldenbridge Acquisition Limited 20211206 0 0.335 0.36 0.335 0.35 1494677 0.35 up up correct
GBRGU.US Goldenbridge Acquisition Limited 20211206 0 10.78 10.78 10.78 10.78 0 10.78
GBRGW.US Goldenbridge Acquisition Limited 20211206 0 0.2301 0.256 0.23 0.256 1582 0.256 up up correct
GBS.US GBS Inc 20211206 0 1.71 1.77 1.51 1.57 955611 1.57 down down correct
GBT.US Global Blood Therapeutics Inc 20211206 0 27.55 28.77 26.8563 28.17 775965 28.17 up up correct
GCAC.US Growth Capital Acquisition Corp 20211206 0 9.91 9.98 9.9 9.91 42870 9.91
GCACU.US Growth Capital Acquisition Corp 20211206 0 10.29 10.39 10.28 10.35 4934 10.35 up down incorrect
GCACW.US Growth Capital Acquisition Corp 20211206 0 0.81 0.9003 0.81 0.9 4460 0.9 up up correct
GCBC.US Greene County Bancorp Inc 20211206 0 35.69 36 33.55 33.55 10460 33.55 down down correct
GCMG.US GCM Grosvenor Inc 20211206 0 10.95 10.95 10.57 10.74 449435 10.74 down down correct
GCMGW.US GCM Grosvenor Inc 20211206 0 1.64 1.7 1.57 1.615 137483 1.615 down down correct
GCREX.US Griffin Institutional Access Real Estate 20211206 0 27.67 27.67 27.67 27.67 0 27.3089
GDEN.US Golden Entertainment Inc 20211206 0 45.49 47 44.77 46.44 124504 46.44 up up correct
GDEV.US Nexters Inc. Ordinary Shares 20211206 0 7.64 7.91 7.11 7.14 204555 7.14 down up incorrect
GDEVW.US Nexters Inc. Warrant 20211206 0 0.692 0.75 0.6801 0.75 15602 0.75 up up correct
GDRX.US GoodRx Holdings Inc 20211206 0 37.75 39.23 37.65 38.58 1185141 38.58 up up correct
GDS.US GDS Holdings Limited 20211206 0 47.66 50.4 47.66 50.11 2930860 50.11 up up correct
GDYN.US Grid Dynamics Holdings Inc 20211206 0 37.67 38.72 36.45 36.92 458907 36.92 down down correct
GECC.US Great Elm Capital Corporation 20211206 0 3.36 3.4499 3.35 3.35 80540 3.2515 down down correct
GECCM.US GECCM 20211206 0 25.3 25.38 25.3 25.3 13916 25.3
GECCN.US Great Elm Capital 20211206 0 25.21 25.27 25.21 25.25 1500 24.8414 up down incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20211206 0 25.42 25.55 25.41 25.5 5600 25.1319 up up correct
GEG.US Great Elm Group Inc 20211206 0 1.79 1.87 1.72 1.86 94996 1.86 up up correct
GENC.US Gencor Industries Inc 20211206 0 11.43 11.8861 11.43 11.46 18044 11.46 up up correct
GENE.US Genetic Technologies Limited 20211206 0 2.05 2.05 1.9801 2.02 111144 2.02 down down correct
GEOS.US Geospace Technologies Corporation 20211206 0 8.42 8.42 8.02 8.19 7526 8.19 down down correct
GERN.US Geron Corporation 20211206 0 1.35 1.35 1.2801 1.32 2773400 1.32 down down correct
GEVO.US Gevo Inc 20211206 0 4.84 5.24 4.57 5.15 9603012 5.15 up up correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20211206 0 1.61 1.62 1.45 1.54 515125 1.54 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20211206 0 0.6799 0.6799 0.562 0.562 1840 0.562 down up incorrect
GFED.US Guaranty Federal Bancshares Inc 20211206 0 32.08 32.08 31.9202 31.9202 1308 31.9202 down up incorrect
GFS.US GlobalFoundries Inc. Ordinary Shares 20211206 0 67.81 67.96 63.795 64.92 2775696 64.92 down down correct
GGAL.US Grupo Financiero Galicia S.A 20211206 0 9.23 9.65 9.05 9.39 689283 9.39 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20211206 0 9.97 9.97 9.97 9.97 0 9.97
GGGVR.US G3 VRM Acquisition Corp. Rights 20211206 0 0.43 0.4399 0.43 0.4399 1990 0.4399 up down incorrect
GGGVU.US G3 VRM Acquisition Corp. Units 20211206 0 10.08 10.08 10.08 10.08 0 10.08
GGMC.US Glenfarne Merger Corp 20211206 0 9.73 9.73 9.73 9.73 2500 9.73
GGMCU.US Glenfarne Merger Corp 20211206 0 10 10 10 10 0 10
GGMCW.US Glenfarne Merger Corp 20211206 0 0.72 0.72 0.72 0.72 200 0.72
GGPI.US Gores Guggenheim Inc 20211206 0 11.7 12.44 11.1982 12.2 8110958 12.2 up up correct
GGPIU.US Gores Guggenheim Inc 20211206 0 12.37 13.338 12.01 12.95 63855 12.95 up up correct
GGPIW.US Gores Guggenheim Inc 20211206 0 3.7 3.99 3.52 3.91 459631 3.91 up up correct
GH.US Guardant Health Inc 20211206 0 90.09 90.28 85.41 88.71 1573968 88.71 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20211206 0 9.765 9.78 9.765 9.78 1070 9.78 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20211206 0 10 10 10 10 1745 10
GHACW.US Gaming & Hospitality Acquisition Corp 20211206 0 0.7101 0.715 0.71 0.71 23540 0.71 down down correct
GHRS.US GH Research PLC Ordinary Shares 20211206 0 19.27 24.9228 19.27 23.47 827930 23.47 up up correct
GHSI.US Guardion Health Sciences Inc 20211206 0 0.855 0.9498 0.855 0.9231 384065 0.9231 up up correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20211206 0 9.9 9.9 9.9 9.9 0 9.9
GIACU.US Gesher I Acquisition Corp.Unit 20211206 0 9.98 10.03 9.98 10.02 3866 10.02 up up correct
GIACW.US Gesher I Acquisition Corp. Warrants 20211206 0 0.5501 0.5799 0.55 0.5799 1496 0.5799 up up correct
GIFI.US Gulf Island Fabrication Inc 20211206 0 4.05 4.05 4.01 4.04 16835 4.04 down up incorrect
GIGGU.US GigCapital4 Inc 20211206 0 10 10.3 10 10.3 1854 10.3 up up correct
GIGGW.US GigCapital4 Inc 20211206 0 1.08 1.19 1.05 1.14 250357 1.14 up down incorrect
GIGM.US GigaMedia Limited 20211206 0 2.39 2.45 2.3155 2.42 38242 2.42 up up correct
GIII.US G 20211206 0 27.95 28.86 27.715 28.71 610842 28.71 up up correct
GIIX.US Gores Holdings VIII Inc 20211206 0 9.97 9.97 9.8 9.92 47944 9.92 down down correct
GIIXU.US Gores Holdings VIII Inc 20211206 0 10.03 10.03 10.03 10.03 0 10.03
GIIXW.US Gores Holdings VIII Inc 20211206 0 1.31 1.42 1.3 1.3 12114 1.3 down up incorrect
GILD.US Gilead Sciences Inc 20211206 0 69.46 70.795 69.42 69.5 7049396 68.8012 up up correct
GILT.US Gilat Satellite Networks Ltd 20211206 0 7.1 7.22 6.85 7.21 610837 7.21 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20211206 0 6.68 6.68 6.42 6.65 21700 6.5962 down down correct
GIPRW.US Generation Income Properties Inc Warrant 20211206 0 0.4001 0.4001 0.4001 0.4001 1550 0.4001
GIREX.US Griffin Institutional Access Real Estate 20211206 0 29 29 29 29 0 28.6216
GIW.US Giginternational1 Inc 20211206 0 9.92 9.92 9.92 9.92 406 9.92
GIWWU.US GigInternational1 Inc 20211206 0 10.17 10.17 10.17 10.17 601 10.17
GIWWW.US GigInternational1 Inc. Warrant 20211206 0 0.5278 0.5939 0.5278 0.55 5531 0.55 up up correct
GLAD.US Gladstone Capital Corporation 20211206 0 11.7 11.72 11.4 11.55 193028 11.4819 down down correct
GLAQ.US Globis Acquisition Corp 20211206 0 10.09 10.1 10.09 10.09 21083 10.09
GLAQU.US Globis Acquisition Corp 20211206 0 11.335 11.335 11.335 11.335 0 11.335
GLAQW.US Globis Acquisition Corp 20211206 0 0.8501 0.8501 0.845 0.8498 38641 0.8498 down down correct
GLBE.US Global 20211206 0 54.51 61.71 54.5 60.71 1495180 60.71 up up correct
GLBFX.US GL Beyond Income Fund 20211206 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20211206 0 10.27 10.27 10.24 10.26 975 10.26 down down correct
GLBLW.US Cartesian Growth Corporation 20211206 0 1.1201 1.15 1.12 1.1447 1838 1.1447 up up correct
GLBS.US Globus Maritime Limited 20211206 0 2.31 2.34 2.1501 2.21 431343 2.21 down down correct
GLBZ.US Glen Burnie Bancorp 20211206 0 13 13 13 13 1342 13
GLDD.US Great Lakes Dredge & Dock Corporation 20211206 0 15.17 15.7 15.1 15.54 263015 15.54 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20211206 0 9.9305 9.95 9.9305 9.95 11959 9.95 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20211206 0 10.25 10.25 10.25 10.25 100 10.25
GLEEW.US Gladstone Acquisition Corp. Warrant 20211206 0 0.5206 0.5215 0.5201 0.5201 6620 0.5201 down down correct
GLG.US TD Holdings Inc 20211206 0 0.4189 0.45 0.39 0.4451 558843 0.4451 up up correct
GLHA.US Glass Houses Acquisition Corp 20211206 0 9.7 9.73 9.695 9.71 202880 9.71 up up correct
GLHAU.US Glass Houses Acquisition Corp 20211206 0 10 10.02 10 10.0115 2870 10.0115 up up correct
GLHAW.US Glass Houses Acquisition Corp 20211206 0 0.69 0.69 0.675 0.69 43381 0.69
GLMD.US Galmed Pharmaceuticals Ltd 20211206 0 2.29 2.3072 2.1605 2.28 98209 2.28 down down correct
GLNG.US Golar LNG Limited 20211206 0 11.7 11.7 11.306 11.57 513980 11.57 down down correct
GLPG.US Galapagos NV 20211206 0 48.27 49.64 47.36 49.35 392065 49.35 up up correct
GLPI.US Gaming and Leisure Properties Inc 20211206 0 46.23 47.01 46.05 46.45 685954 45.553 up up correct
GLRE.US Greenlight Capital Re Ltd 20211206 0 6.89 7.2 6.89 7.11 94562 7.11 up up correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20211206 0 28.71 28.71 28.71 28.71 0 28.3353
GLSI.US Greenwich LifeSciences Inc 20211206 0 33.33 33.33 30.77 32.11 35616 32.11 down down correct
GLSPT.US Global SPAC Partners Co 20211206 0 9.97 9.98 9.97 9.98 15537 9.98 up up correct
GLSPU.US Global SPAC Partners Co 20211206 0 10.2 10.21 10.18 10.2 16290 10.2
GLSPW.US Global SPAC Partners Co 20211206 0 0.4701 0.4702 0.47 0.4701 12087 0.4701
GLTO.US Galecto Inc 20211206 0 2.52 2.57 2.4 2.51 175138 2.51 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20211206 0 16.31 17.0599 16.01 16.53 146121 16.53 up down incorrect
GLYC.US GlycoMimetics Inc 20211206 0 1.53 1.59 1.45 1.55 584684 1.55 up up correct
GMBL.US Esports Entertainment Group Inc 20211206 0 4.25 4.58 4.0203 4.5 388471 4.5 up down incorrect
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20211206 0 9.18 9.38 9.15 9.2 2900 9.08 up up correct
GMBLW.US Esports Entertainment Group Inc 20211206 0 3.02 3.605 3.02 3.27 2267 3.27 up up correct
GMBT.US Queen's Gambit Growth Capital 20211206 0 9.9 9.94 9.9 9.92 69482 9.92 up up correct
GMBTU.US Queen's Gambit Growth Capital 20211206 0 10.23 10.263 10.23 10.23 9376 10.23
GMBTW.US Queen's Gambit Growth Capital 20211206 0 0.99 0.99 0.9202 0.9202 6916 0.9202 down up incorrect
GMDA.US Gamida Cell Ltd 20211206 0 2.35 2.42 2.25 2.35 598300 2.35
GMII.US Gores Metropoulos II Inc 20211206 0 9.89 9.92 9.88 9.88 597862 9.88 down down correct
GMIIU.US Gores Metropoulos II Inc 20211206 0 10.25 10.26 10.23 10.23 336633 10.23 down up incorrect
GMIIW.US Gores Metropoulos II Inc 20211206 0 1.86 1.88 1.7914 1.7914 184252 1.7914 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20211206 0 28.29 28.29 28.29 28.29 0 27.9208
GMTX.US Gemini Therapeutics Inc 20211206 0 2.4 2.62 2.28 2.56 235236 2.56 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20211206 0 2.09 2.27 2.09 2.13 46338 2.13 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20211206 0 0.479 0.479 0.37 0.385 600 0.385 down down correct
GNAC.US Group Nine Acquisition Corp 20211206 0 9.76 9.79 9.76 9.79 3866 9.79 up up correct
GNACU.US Group Nine Acquisition Corp 20211206 0 10 10 10 10 0 10
GNCA.US Genocea Biosciences Inc 20211206 0 1.17 1.17 1.04 1.1 244754 1.1 down down correct
GNFT.US Genfit SA 20211206 0 3.09 3.14 3.07 3.11 7014 3.11 up down incorrect
GNLN.US Greenlane Holdings Inc 20211206 0 1.08 1.14 1.02 1.11 1575923 1.11 up up correct
GNOG.US Golden Nugget Online Gaming Inc 20211206 0 10.22 11.23 9.95 11.13 568774 11.13 up up correct
GNPX.US Genprex Inc 20211206 0 1.31 1.31 1.19 1.27 878271 1.27 down down correct
GNSS.US Genasys Inc 20211206 0 3.77 3.925 3.72 3.91 121210 3.91 up down incorrect
GNTX.US Gentex Corporation 20211206 0 34.54 34.92 34.24 34.72 1121080 34.72 up up correct
GNTY.US Guaranty Bancshares Inc 20211206 0 37.33 38.41 37.33 37.72 9529 37.5159 up up correct
GNUS.US Genius Brands International Inc 20211206 0 1.19 1.22 1.14 1.19 8056022 1.19
GO.US Grocery Outlet Holding Corp 20211206 0 27.1 28.18 27.01 27.97 709049 27.97 up up correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20211206 0 9.82 9.82 9.82 9.82 0 9.82
GOCO.US GoHealth Inc 20211206 0 3.42 3.62 3.3 3.51 2088051 3.51 up up correct
GOEV.US Canoo Inc 20211206 0 9.82 10.2609 9.26 9.7 5413784 9.7 down down correct
GOEVW.US Canoo Holdings Ltd 20211206 0 3.1 3.1 2.525 2.77 205004 2.77 down down correct
GOGL.US Golden Ocean Group Limited 20211206 0 9.26 9.59 9.11 9.5 2876186 8.6777 up up correct
GOGN.US UN 20211206 0 10.12 10.12 10.12 10.12 983 10.12
GOGO.US Gogo Inc 20211206 0 12.71 13.19 12.48 12.93 922605 12.93 up up correct
GOOD.US Gladstone Commercial Corporation 20211206 0 22.54 23.14 22.54 22.92 207752 22.8027 up up correct
GOODN.US Gladstone Commercial Corporation 20211206 0 26.39 26.55 26.31 26.31 12100 26.1762 down down correct
GOOG.US Alphabet Inc 20211206 0 2871.48 2887.03 2812.9399 2875.9299 1109885 2875.9299 up up correct
GOOGL.US Alphabet Inc 20211206 0 2860.8101 2877.05 2803 2863.1001 1530905 2863.1001 up up correct
GOSS.US Gossamer Bio Inc 20211206 0 10.35 10.65 10.07 10.46 284255 10.46 up up correct
GOVX.US GeoVax Labs Inc 20211206 0 3.64 3.87 3.46 3.56 578703 3.56 down down correct
GOVXW.US GeoVax Labs Inc 20211206 0 1.14 1.14 1.14 1.14 225 1.14
GP.US GreenPower Motor Company Inc 20211206 0 12.33 12.421 11.71 11.78 127789 11.78 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20211206 0 10 10 9.98 9.98 7943 9.98 down down correct
GPCOR.US Golden Path Acquisition Corporation Rights 20211206 0 0.32 0.3519 0.32 0.35 0 0.35 up down incorrect
GPCOU.US Golden Path Acquisition Corporation Units 20211206 0 10.52 10.52 10.52 10.52 0 10.52
GPCOW.US Golden Path Acquisition Corporation Warrant 20211206 0 0.2001 0.22 0.2001 0.22 4694 0.22 up down incorrect
GPP.US Green Plains Partners LP 20211206 0 13.76 14 13.6301 13.88 17805 13.88 up up correct
GPRE.US Green Plains Inc 20211206 0 36.43 37.6 35.31 36.48 602253 36.48 up down incorrect
GPRO.US GoPro Inc 20211206 0 9.84 10.26 9.63 10.12 1970864 10.12 up up correct
GRAY.US Graybug Vision Inc 20211206 0 2.09 2.19 2.01 2.13 106707 2.13 up up correct
GRBK.US Green Brick Partners Inc 20211206 0 28.19 30.67 27.7 30.54 1175655 30.54 up up correct
GRCL.US Gracell Biotechnologies Inc 20211206 0 6.75 6.95 6.26 6.47 465945 6.47 down down correct
GRCY.US Greencity Acquisition Corporation 20211206 0 10.3 10.3 10.3 10.3 177 10.3
GRCYU.US Greencity Acquisition Corporation 20211206 0 10.48 10.48 10.48 10.48 0 10.48
GRCYW.US Greencity Acquisition Corporation 20211206 0 0.2601 0.2623 0.2601 0.2601 39852 0.2601
GREE.US Greenidge Generation Holdings Inc 20211206 0 12.9 15.54 12.7 15.15 806927 15.15 up up correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20211206 0 23.8 23.8 23.7 23.74 11800 23.74 down down correct
GRFS.US Grifols S.A 20211206 0 10.1 10.52 10.1 10.45 1700773 10.45 up up correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20211206 0 29.46 29.46 29.46 29.46 0 29.0756
GRIL.US Muscle Maker Inc 20211206 0 1.01 1.14 0.96 1.12 926905 1.12 up up correct
GRIN.US Grindrod Shipping Holdings Ltd 20211206 0 13.69 14.3782 13.5 14.05 188015 14.05 up up correct
GRMN.US Garmin Ltd 20211206 0 135.49 136 133.56 134 1421402 133.3334 down down correct
GRNQ.US Greenpro Capital Corp 20211206 0 0.7059 0.7439 0.703 0.7141 732173 0.7141 up up correct
GRNV.US GreenVision Acquisition Corp 20211206 0 28.8 28.88 28.73 28.84 10617 28.84 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20211206 0 1.94 2.16 1.86 2.06 422100 2.06 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20211206 0 0.668 0.668 0.6525 0.668 5151 0.668
GROW.US U.S. Global Investors Inc 20211206 0 4.79 5.03 4.56 4.98 114193 4.9728 up up correct
GRPH.US Graphite Bio Inc. Common Stock 20211206 0 9 9.82 8.73 9.59 324024 9.59 up up correct
GRPN.US Groupon Inc 20211206 0 19.35 21.89 19 21.27 1212928 21.27 up up correct
GRTS.US Gritstone bio Inc 20211206 0 11.66 11.73 10.45 10.71 1582381 10.71 down down correct
GRTX.US Galera Therapeutics Inc 20211206 0 1.25 1.29 1.19 1.28 883369 1.28 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20211206 0 10.79 11.165 10.68 11.07 4378016 11.07 up up correct
GRVI.US Grove Inc. Common Stock 20211206 0 4.2 4.2899 4.02 4.2 85826 4.2
GRVY.US Gravity Co. Ltd 20211206 0 76.5 80 74.21 78.19 22268 78.19 up up correct
GRWG.US GrowGeneration Corp 20211206 0 14.85 15.78 14.16 15.36 1903848 15.36 up up correct
GSAQ.US Global Synergy Acquisition Corp 20211206 0 9.85 9.86 9.8366 9.8366 7449 9.8366 down down correct
GSAQU.US Global Synergy Acquisition Corp 20211206 0 10.07 10.07 10.07 10.07 100 10.07
GSBC.US Great Southern Bancorp Inc 20211206 0 58.08 58.81 57.815 57.93 37652 57.5771 down down correct
GSEV.US Gores Holdings VII Inc 20211206 0 9.88 9.9 9.84 9.84 25954 9.84 down up incorrect
GSEVU.US Gores Holdings VII Inc 20211206 0 10 10.035 10 10 16327 10
GSEVW.US Gores Holdings VII Inc 20211206 0 1.43 1.44 1.43 1.44 2029 1.44 up down incorrect
GSHD.US Goosehead Insurance Inc 20211206 0 126.8 132.74 123.055 130.45 209491 130.45 up up correct
GSIT.US GSI Technology Inc 20211206 0 5.19 5.24 5.11 5.12 52215 5.12 down down correct
GSKY.US GreenSky Inc 20211206 0 11.56 11.73 11.45 11.64 1939111 11.64 up up correct
GSM.US Ferroglobe PLC 20211206 0 5.83 6.235 5.75 6.08 1553508 6.08 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20211206 0 1.3 1.32 1.3 1.3 278491 1.3
GSMGW.US Glory Star New Media Group Holdings Limited 20211206 0 0.0458 0.053 0.0458 0.053 39300 0.053 up up correct
GSRDX.US GSRDX 20211206 0 10.66 10.66 10.66 10.66 0 10.66
GSREX.US GSREX 20211206 0 10.65 10.65 10.65 10.65 0 10.65
GSRHX.US GSRHX 20211206 0 11.16 11.16 11.16 11.16 0 11.16
GSRJX.US GSRJX 20211206 0 10.67 10.67 10.67 10.67 0 10.67
GSRQX.US GSRQX 20211206 0 10.83 10.83 10.83 10.83 0 10.83
GT.US The Goodyear Tire & Rubber Company 20211206 0 21.09 21.845 20.7635 21.49 2433474 21.49 up up correct
GTACU.US Global Technology Acquisition Corp. I Unit 20211206 0 10.15 10.15 10.15 10.15 0 10.15
GTBP.US GT Biopharma Inc 20211206 0 3.21 3.49 3.07 3.29 884742 3.29 up up correct
GTEC.US Greenland Technologies Holding Corporation 20211206 0 6.65 6.68 6.35 6.55 270425 6.55 down down correct
GTH.US Genetron Holdings Limited 20211206 0 8.14 8.3 7.51 7.88 624085 7.88 down down correct
GTHX.US G1 Therapeutics Inc 20211206 0 10.7 11.015 9.95 10.87 1085970 10.87 up up correct
GTIM.US Good Times Restaurants Inc 20211206 0 4.31 4.4533 4.2 4.3 30946 4.3 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20211206 0 89.0752 91.95 83.7 89.16 804217 89.16 up down incorrect
GTPA.US Gores Technology Partners Inc 20211206 0 9.89 9.89 9.89 9.89 0 9.89
GTPAU.US Gores Technology Partners Inc 20211206 0 10.1 10.13 10.1 10.1 1393 10.1
GTPAW.US Gores Technology Partners Inc 20211206 0 1.31 1.33 1.31 1.33 251 1.33 up up correct
GTPB.US Gores Technology Partners II Inc 20211206 0 9.82 9.86 9.82 9.86 268 9.86 up up correct
GTPBU.US Gores Technology Partners II Inc 20211206 0 10.1979 10.1979 10.1979 10.1979 0 10.1979
GTPBW.US Gores Technology Partners II Inc 20211206 0 1.31 1.3101 1.31 1.3101 201 1.3101 up up correct
GTX.US Garrett Motion Inc 20211206 0 7.17 7.46 7.08 7.3 108028 7.3 up down incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20211206 0 7.93 8.05 7.2 8 57300 8 up up correct
GTYH.US GTY Technology Holdings Inc 20211206 0 6.67 7.52 6.67 7.02 228041 7.02 up up correct
GURE.US Gulf Resources Inc 20211206 0 5.22 5.7 5 5.21 73100 5.21 down up incorrect
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20211206 0 10.12 10.12 10.1 10.1 15671 10.1 down down correct
GVP.US GSE Systems Inc 20211206 0 1.29 1.325 1.28 1.32 34563 1.32 up down incorrect
GWGH.US GWG Holdings Inc 20211206 0 8.13 8.85 8 8 24326 8 down up incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20211206 0 9.82 9.82 9.82 9.82 0 9.82
GWIIW.US Good Works II Acquisition Corp. Warrant 20211206 0 0.64 0.64 0.64 0.64 2635 0.64
GWRS.US Global Water Resources Inc 20211206 0 17.95 17.95 17.55 17.67 13285 17.6444 down down correct
GXII.US GX Acquisition Corp. II 20211206 0 9.732 9.732 9.732 9.732 870 9.732
GXIIU.US GX Acquisition Corp. II 20211206 0 9.8701 9.8701 9.8701 9.8701 0 9.8701
GXIIW.US GX Acquisition Corp. II 20211206 0 0.6417 0.7779 0.6417 0.7779 1067 0.7779 up up correct
GYRO.US Gyrodyne LLC 20211206 0 11.5001 11.7384 11.45 11.7384 6028 11.7384 up up correct
HA.US Hawaiian Holdings Inc 20211206 0 18.81 20.62 18.81 19.89 1358303 19.89 up up correct
HAAC.US Health Assurance Acquisition Corp 20211206 0 9.79 9.81 9.79 9.8 145080 9.8 up up correct
HAACU.US Health Assurance Acquisition Corp 20211206 0 10.04 10.05 10.03 10.05 6435 10.05 up up correct
HAACW.US Health Assurance Acquisition Corp 20211206 0 0.98 0.9998 0.98 0.9899 40300 0.9899 up up correct
HAFC.US Hanmi Financial Corporation 20211206 0 22.69 23.14 22.3077 22.9 118589 22.9 up down incorrect
HAIN.US The Hain Celestial Group Inc 20211206 0 39.28 39.44 38.65 38.93 638863 38.93 down down correct
HALL.US Hallmark Financial Services Inc 20211206 0 3.92 4.1 3.92 4.1 59788 4.1 up down incorrect
HALO.US Halozyme Therapeutics Inc 20211206 0 32.58 33.22 32.11 32.83 1013331 32.83 up up correct
HAPP.US Happiness Biotech Group Limited 20211206 0 0.631 0.6699 0.6117 0.63 285406 0.63 down down correct
HARP.US Harpoon Therapeutics Inc 20211206 0 5.87 6 5.68 5.93 176183 5.93 up up correct
HAS.US Hasbro Inc 20211206 0 98.47 100.1 98.33 98.62 753753 98.62 up up correct
HAYN.US Haynes International Inc 20211206 0 39.9 40.55 38.17 39.4 68205 39.4 down down correct
HBAN.US Huntington Bancshares Incorporated 20211206 0 15.2 15.48 15.02 15.25 10027960 15.0963 up up correct
HBANM.US Huntington Bancshares Incorporated 20211206 0 26.17 26.22 26.06 26.22 1486 26.22 up up correct
HBANP.US Huntington Bancshares Incorporated 20211206 0 25.76 25.8 25.55 25.8 23200 25.8 up down incorrect
HBCP.US Home Bancorp Inc 20211206 0 41.3 41.72 41.03 41.28 16366 41.28 down down correct
HBIO.US Harvard Bioscience Inc 20211206 0 6.64 6.7838 6.44 6.64 183428 6.64
HBMD.US Howard Bancorp Inc 20211206 0 20.92 21.81 20.92 21.51 49227 21.51 up up correct
HBNC.US Horizon Bancorp Inc 20211206 0 20.57 20.58 20.215 20.51 151208 20.51 down down correct
HBP.US Huttig Building Products Inc 20211206 0 8.45 8.92 8.37 8.66 150383 8.66 up up correct
HBT.US HBT Financial Inc 20211206 0 18.3 18.87 18.19 18.69 18347 18.69 up up correct
HCAQ.US HealthCor Catalio Acquisition Corp 20211206 0 9.98 9.98 9.96 9.96 280117 9.96 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20211206 0 9.78 9.8 9.78 9.8 2914 9.8 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20211206 0 10.02 10.02 10.02 10.02 0 10.02
HCARW.US Healthcare Services Acquisition Corporation 20211206 0 0.61 0.6399 0.61 0.6301 15390 0.6301 up up correct
HCAT.US Health Catalyst Inc 20211206 0 38.83 40.39 37.21 39.74 779743 39.74 up up correct
HCCC.US Healthcare Capital Corp 20211206 0 9.92 9.93 9.91 9.91 20263 9.91 down up incorrect
HCCCU.US Healthcare Capital Corp 20211206 0 10.23 10.23 10.23 10.23 0 10.23
HCCCW.US Healthcare Capital Corp 20211206 0 0.621 0.6215 0.55 0.6032 54781 0.6032 down up incorrect
HCCI.US Heritage 20211206 0 32.75 33.1 32.56 33.01 55371 33.01 up up correct
HCDI.US Harbor Custom Development Inc 20211206 0 2.81 2.95 2.74 2.8 838141 2.8 down up incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20211206 0 15.63 16 15.63 16 49700 15.8295 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20211206 0 0.3335 0.376 0.3335 0.3601 2829 0.3601 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20211206 0 0.86 0.86 0.8001 0.815 71932 0.815 down up incorrect
HCIC.US Hennessy Capital Investment Corp. V 20211206 0 9.81 9.84 9.81 9.83 309716 9.83 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20211206 0 10.05 10.08 10.04 10.08 3034 10.08 up down incorrect
HCICW.US Hennessy Capital Investment Corp. V 20211206 0 0.9303 0.9303 0.9265 0.93 36147 0.93 down down correct
HCII.US Hudson Executive Investment Corp. II 20211206 0 9.75 9.79 9.75 9.79 1543 9.79 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20211206 0 9.95 9.95 9.95 9.95 0 9.95
HCKT.US The Hackett Group Inc 20211206 0 20.91 21.5099 20.62 20.74 57438 20.6387 down down correct
HCM.US HUTCHMED (China) Limited 20211206 0 31.04 31.04 28.05 28.89 494306 28.89 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20211206 0 9.85 9.85 9.85 9.85 0 9.85
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20211206 0 10.03 10.03 10.03 10.03 0 10.03
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20211206 0 1.31 1.31 1.31 1.31 301 1.31
HCSG.US Healthcare Services Group Inc 20211206 0 16.72 17.13 16.68 16.9 990292 16.9 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20211206 0 2.34 2.35 2.06 2.14 161429 2.14 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20211206 0 10.17 10.17 9.68 9.7033 1683 9.7033 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20211206 0 10 10 10 10 1002 10
HCWB.US HCW Biologics Inc. Common Stock 20211206 0 2.6 2.61 2.31 2.47 335095 2.47 down down correct
HDSN.US Hudson Technologies Inc 20211206 0 3.8 3.9299 3.75 3.88 147869 3.88 up up correct
HEAR.US Turtle Beach Corporation 20211206 0 24.27 24.46 23.33 23.76 370775 23.76 down down correct
HEC.US Hudson Executive Investment Corp 20211206 0 0
HEES.US H&E Equipment Services Inc 20211206 0 43.02 44.18 42.19 43.78 159746 43.78 up up correct
HELE.US Helen of Troy Limited 20211206 0 242.54 252.29 241.99 251.64 204146 251.64 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20211206 0 1.2051 1.22 1.12 1.21 784004 1.21 up up correct
HEPS.US D 20211206 0 2.23 2.3 2.13 2.23 1933456 2.23
HERA.US FTAC Hera Acquisition Corp 20211206 0 9.784 9.79 9.77 9.77 5136 9.77 down down correct
HERAU.US FTAC Hera Acquisition Corp 20211206 0 10.01 10.02 10.01 10.02 1842 10.02 up up correct
HERAW.US FTAC Hera Acquisition Corp 20211206 0 0.9799 1.01 0.9602 0.9701 30367 0.9701 down down correct
HEXO.US HEXO Corp. Common Shares 20211206 0 0.9376 1.02 0.8951 0.9798 5772423 0.9798 up up correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20211206 0 20.19 20.19 19.75 19.75 1157 19.75 down down correct
HFFG.US HF Foods Group Inc 20211206 0 7.24 7.47 7.12 7.44 48464 7.44 up down incorrect
HFWA.US Heritage Financial Corporation 20211206 0 23.8 24.99 23.71 23.99 278380 23.99 up up correct
HGBL.US Heritage Global Inc 20211206 0 1.46 1.64 1.43 1.57 160809 1.57 up up correct
HGEN.US Humanigen Inc 20211206 0 5.51 5.555 5.04 5.31 1574287 5.31 down down correct
HGSH.US China HGS Real Estate Inc 20211206 0 1.91 1.94 1.91 1.91 26684 1.91
HHGC.US HHG Capital Corporation Ordinary Shares 20211206 0 9.87 9.87 9.87 9.87 29000 9.87
HHGCR.US HHG Capital Corporation Rights 20211206 0 0.35 0.3507 0.35 0.35 60000 0.35
HHGCU.US HHG Capital Corp Unit 20211206 0 10.5619 10.5619 10.5619 10.5619 0 10.5619
HHGCW.US HHG Capital Corporation Warrant 20211206 0 0.38 0.38 0.349 0.3501 50600 0.3501 down down correct
HHR.US HeadHunter Group PLC 20211206 0 51.0038 52.54 49.76 51.97 161376 51.97 up up correct
HIBB.US Hibbett Inc 20211206 0 72.97 76.33 69.75 73.59 909740 73.3435 up up correct
HIFS.US Hingham Institution for Savings 20211206 0 387.76 387.76 387.76 387.76 2164 387.76
HIHO.US Highway Holdings Limited 20211206 0 3.95 3.95 3.8923 3.9131 6797 3.9131 down down correct
HIII.US Hudson Executive Investment Corp. III 20211206 0 9.75 9.78 9.75 9.76 75961 9.76 up up correct
HIIIU.US Hudson Executive Investment Corp. III 20211206 0 9.88 9.8921 9.88 9.88 4022 9.88
HIIIW.US Hudson Executive Investment Corp. III 20211206 0 0.77 0.8 0.77 0.8 26835 0.8 up up correct
HIMX.US Himax Technologies Inc 20211206 0 10.45 10.49 10 10.17 2060551 10.17 down down correct
HITI.US High Tide Inc. Common Shares 20211206 0 5.36 5.64 5.12 5.6 331100 5.6 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20211206 0 2.8 3.06 2.7 3.03 12241260 3.03 up up correct
HJLI.US Hancock Jaffe Laboratories Inc 20211206 0 0
HLAH.US Hamilton Lane Alliance Holdings I Inc 20211206 0 9.75 9.79 9.75 9.78 17014 9.78 up up correct
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20211206 0 9.97 10 9.96 9.985 8678 9.985 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20211206 0 0.72 0.7201 0.7001 0.7201 23125 0.7201 up up correct
HLBZ.US Helbiz Inc 20211206 0 7.83 7.98 7.34 7.37 116330 7.37 down down correct
HLBZW.US Helbiz Inc 20211206 0 0.748 0.748 0.6299 0.6313 14489 0.6313 down down correct
HLG.US Hailiang Education Group Inc 20211206 0 17.51 19.5 17.51 19.5 3872 19.5 up up correct
HLIT.US Harmonic Inc 20211206 0 10.58 10.82 10.25 10.6 832680 10.6 up up correct
HLMN.US Hillman Solutions Corp 20211206 0 10.26 10.26 9.96 10.18 953955 10.18 down down correct
HLMNW.US HLMNW 20211206 0 2.61 2.6301 2.555 2.63 197532 2.63 up up correct
HLNE.US Hamilton Lane Incorporated 20211206 0 107.22 107.52 105.07 107.19 98275 106.8292 down down correct
HLTH.US Cue Health Inc. Common Stock 20211206 0 11.12 11.42 10.69 10.72 545838 10.72 down down correct
HLXA.US Helix Acquisition Corp 20211206 0 9.87 9.87 9.87 9.87 302 9.87
HMCO.US HumanCo Acquisition Corp 20211206 0 9.88 9.9 9.87 9.9 8482 9.9 up up correct
HMCOU.US HumanCo Acquisition Corp 20211206 0 10.3834 10.3834 10.3834 10.3834 0 10.3834
HMCOW.US Humanco Acquisition Corp 20211206 0 1.2 1.36 1.2 1.36 16914 1.36 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20211206 0 15.47 15.535 14.95 15.35 664357 15.35 down down correct
HMNF.US HMN Financial Inc 20211206 0 24.811 24.9 24.16 24.9 1202 24.9 up up correct
HMPT.US Home Point Capital Inc 20211206 0 3.62 3.87 3.62 3.74 77343 3.74 up up correct
HMST.US HomeStreet Inc 20211206 0 50.47 51.12 49.83 49.93 142496 49.93 down down correct
HMTV.US Hemisphere Media Group Inc 20211206 0 7.6 8.07 7.575 7.7 44757 7.7 up up correct
HNNA.US Hennessy Advisors Inc 20211206 0 10.4 10.4 10.06 10.2633 16633 10.2633 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20211206 0 25.7 25.7 25.7 25.7 400 25.7
HNRG.US Hallador Energy Company 20211206 0 2.36 2.5 2.3 2.43 114766 2.43 up up correct
HNST.US The Honest Company Inc 20211206 0 7.8 8.25 7.55 8.04 2300283 8.04 up up correct
HOFT.US Hooker Furniture Corporation 20211206 0 24.46 25.08 24.12 24.8 53748 24.589 up down incorrect
HOFV.US Hall of Fame Resort & Entertainment Company 20211206 0 1.91 1.9289 1.83 1.92 1179214 1.92 up up correct
HOFVW.US Hall of Fame Village LLC 20211206 0 0.4125 0.4218 0.3201 0.3899 45675 0.3899 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20211206 0 14.83 15.17 14.69 15.11 381096 15.11 up up correct
HOLX.US Hologic Inc 20211206 0 73.97 74.64 73.29 74.42 1176476 74.42 up up correct
HON.US Honeywell International Inc 20211206 0 205.23 208.09 204.87 206.25 4376615 206.25 up up correct
HONE.US HarborOne Bancorp Inc 20211206 0 14.38 14.63 14.3201 14.38 165451 14.38
HOOD.US Robinhood Markets Inc. Class A Common Stock 20211206 0 21.34 22.05 20.58 21.9 12053688 21.9 up up correct
HOOK.US HOOKIPA Pharma Inc 20211206 0 2.95 3.14 2.81 2.94 386503 2.94 down down correct
HOPE.US Hope Bancorp Inc 20211206 0 14.77 14.975 14.74 14.81 558928 14.81 up up correct
HOTH.US Hoth Therapeutics Inc 20211206 0 0.7337 0.74 0.69 0.738 215149 0.738 up up correct
HOWL.US Werewolf Therapeutics Inc 20211206 0 14.5 15.175 14.32 15.1 240986 15.1 up up correct
HPK.US HighPeak Energy Inc 20211206 0 13.77 14.82 13.58 14.75 85897 14.75 up up correct
HPKEW.US HighPeak Energy Inc 20211206 0 4.51 4.51 4.51 4.51 355 4.51
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20211206 0 9.693 9.75 9.693 9.72 337 9.72 up up correct
HPLTU.US Home Plate Acquisition Corp 20211206 0 9.9039 9.94 9.895 9.9358 9034 9.9358 up up correct
HQI.US HireQuest Inc 20211206 0 20.55 20.71 19.13 19.13 36076 19.13 down up incorrect
HQY.US HealthEquity Inc 20211206 0 54.7 57.28 53.6 56.67 911069 56.67 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20211206 0 35.66 36.8 34.85 36.42 246448 36.42 up down incorrect
HROW.US Harrow Health Inc 20211206 0 9.37 9.55 8.954 9.27 81576 9.27 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20211206 0 26.55 26.65 26.55 26.65 12700 26.65 up up correct
HRTX.US Heron Therapeutics Inc 20211206 0 8.84 9.23 8.4166 8.96 3096660 8.96 up up correct
HRZN.US Horizon Technology Finance Corporation 20211206 0 16.26 16.58 15.72 16.49 234044 16.39 up up correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20211206 0 9.84 9.86 9.84 9.85 27176 9.85 up up correct
HSDT.US Helius Medical Technologies Inc 20211206 0 5.65 6.17 5.6 5.84 40327 5.84 up down incorrect
HSIC.US Henry Schein Inc 20211206 0 71.88 73.12 71.36 72.89 1876194 72.89 up up correct
HSII.US Heidrick & Struggles International Inc 20211206 0 44.14 45.14 43.42 44.46 186366 44.46 up down incorrect
HSKA.US Heska Corporation 20211206 0 160.38 164.25 158.44 163.3 45728 163.3 up up correct
HSON.US Hudson Global Inc 20211206 0 27.52 27.52 24.2113 24.75 53093 24.75 down down correct
HSQBX.US HSQBX 20211206 0 24.91 24.91 24.91 24.91 0 24.91
HSQIX.US Henderson International Select Equity I 20211206 0 24.91 24.91 24.91 24.91 0 24.91
HST.US Host Hotels & Resorts Inc 20211206 0 15.7 16.65 15.51 16.42 8254503 16.42 up up correct
HSTM.US HealthStream Inc 20211206 0 24.03 24.74 23.84 24.61 96350 24.61 up up correct
HSTO.US Histogen Inc 20211206 0 0.4 0.427 0.386 0.4239 619098 0.4239 up up correct
HTBI.US HomeTrust Bancshares Inc 20211206 0 30.34 30.62 29.67 29.8 40175 29.8 down up incorrect
HTBK.US Heritage Commerce Corp 20211206 0 11.21 11.31 11.12 11.19 162198 11.19 down down correct
HTBX.US Heat Biologics Inc 20211206 0 3.94 4 3.76 3.95 288352 3.95 up down incorrect
HTGM.US HTG Molecular Diagnostics Inc 20211206 0 3.53 3.53 3.2 3.23 67170 3.23 down down correct
HTHT.US Huazhu Group Limited 20211206 0 38.19 39.065 37.79 38.79 2309099 38.79 up down incorrect
HTIA.US Healthcare Trust Inc 20211206 0 25.295 25.39 25.24 25.25 1500 25.25 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20211206 0 25.05 25.05 24.995 25 14600 25 down down correct
HTLD.US Heartland Express Inc 20211206 0 17.09 17.59 17.09 17.25 353300 17.25 up up correct
HTLF.US Heartland Financial USA Inc 20211206 0 49.15 50.31 48.485 49.94 191120 49.94 up up correct
HTLFP.US Heartland Financial USA Inc 20211206 0 28.05 28.736 28.05 28.15 2000 27.7089 up up correct
HTOO.US Fusion Fuel Green PLC 20211206 0 10.725 11.42 10.725 11.32 60573 11.32 up up correct
HTOOW.US Fusion Fuel Green PLC 20211206 0 3.62 3.76 3.485 3.76 11185 3.76 up up correct
HUBG.US Hub Group Inc 20211206 0 80.23 83.62 79.15 82.67 215455 82.67 up up correct
HUDI.US Huadi International Group Co. Ltd 20211206 0 18.06 21.38 15.71 17 785700 17 down up incorrect
HUGE.US FSD Pharma Inc 20211206 0 1.15 1.166 1.11 1.15 219315 1.15
HUIZ.US Huize Holding Limited 20211206 0 1.22 1.33 1.18 1.3 272268 1.3 up up correct
HUMA.US Humacyte Inc 20211206 0 10.17 10.915 9.9833 10.34 593452 10.34 up up correct
HUMAW.US Humacyte Inc 20211206 0 3.4 3.4501 3.31 3.38 118870 3.38 down down correct
HURC.US Hurco Companies Inc 20211206 0 30.38 32.9125 30.1683 31.22 24909 31.0746 up up correct
HURN.US Huron Consulting Group Inc 20211206 0 48.06 48.29 46.9342 47.41 131304 47.41 down down correct
HUSN.US Hudson Capital Inc 20211206 0 2.23 2.23 2.11 2.12 45594 2.12 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20211206 0 8.065 9.36 7.95 9.19 12357600 9.19 up down incorrect
HVBC.US HV Bancorp Inc 20211206 0 22.8459 22.8459 22.8459 22.8459 0 22.8459
HWBK.US Hawthorn Bancshares Inc 20211206 0 24.09 24.5499 23.81 23.86 13460 23.7116 down down correct
HWC.US Hancock Whitney Corporation 20211206 0 48.88 50 48.84 49.59 380037 49.59 up down incorrect
HWCPZ.US HWCPZ 20211206 0 26.983 27.79 26.983 27.76 8900 27.76 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20211206 0 9.69 9.69 9.69 9.69 217 9.69
HWELU.US Healthwell Acquisition Corp. I Unit 20211206 0 9.9419 9.9419 9.9419 9.9419 0 9.9419
HWELW.US Healthwell Acquisition Corp. I Warrant 20211206 0 0.56 0.56 0.56 0.56 100 0.56
HWKN.US Hawkins Inc 20211206 0 33.99 35.85 33.99 34.84 56522 34.84 up up correct
HWKZ.US UN 20211206 0 9.96 9.96 9.96 9.96 0 9.96
HX.US Xiaobai Maimai Inc 20211206 0 2.24 2.88 2.1703 2.69 899430 2.69 up up correct
HYAC.US Haymaker Acquisition Corp. III 20211206 0 9.76 9.77 9.7302 9.75 8620 9.75 down down correct
HYACU.US Haymaker Acquisition Corp. III 20211206 0 10 10 9.98 9.99 8820 9.99 down down correct
HYACW.US Haymaker Acquisition Corp. III 20211206 0 0.8702 0.89 0.8701 0.89 1514 0.89 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20211206 0 29 30.46 27.53 29 687735 29
HYMC.US Hycroft Mining Holding Corporation 20211206 0 0.796 0.796 0.72 0.7537 153677 0.7537 down down correct
HYMCL.US Hycroft Mining Holding Corporation 20211206 0 0.105 0.1075 0.09 0.0966 17681 0.0966 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20211206 0 0.119 0.119 0.06 0.0698 543289 0.0698 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20211206 0 0.189 0.2098 0.189 0.2098 6830 0.2098 up up correct
HYRE.US HyreCar Inc 20211206 0 4.64 4.87 4.42 4.82 287106 4.82 up up correct
HYZN.US Decarbonization Plus Acquisition Corp 20211206 0 6.25 6.43 5.71 6.31 2466101 6.31 up up correct
HYZNW.US HYZON Motors Inc 20211206 0 1.75 1.94 1.66 1.845 55367 1.845 up up correct
HZNP.US Horizon Therapeutics Public Limited Company 20211206 0 99.22 99.6 96.59 98.56 2808268 98.56 down down correct
IART.US Integra LifeSciences Holdings Corporation 20211206 0 63.26 65.12 62.86 64.78 582345 64.78 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20211206 0 20.6 21.56 19.4 21.36 477187 21.36 up up correct
IBCP.US Independent Bank Corporation 20211206 0 23.38 23.7 23.13 23.35 77015 23.35 down down correct
IBEX.US IBEX Limited 20211206 0 12.31 12.81 12.08 12.66 17060 12.66 up up correct
IBKR.US Interactive Brokers Group Inc 20211206 0 75.13 76.34 74.46 75.5 700074 75.5 up up correct
IBOC.US International Bancshares Corporation 20211206 0 42.47 43.44 42.45 43.18 241932 43.18 up up correct
IBRX.US ImmunityBio Inc 20211206 0 5.75 5.87 5.39 5.69 2092998 5.69 down down correct
IBTX.US Independent Bank Group Inc 20211206 0 71.48 74.705 71.32 73.55 228031 73.55 up down incorrect
ICAD.US iCAD Inc 20211206 0 7.6478 7.6478 6.14 6.7 328790 6.7 down down correct
ICBK.US County Bancorp Inc 20211206 0 35.25 35.25 35.25 35.25 0 35.25
ICCC.US ImmuCell Corporation 20211206 0 9 9 8.35 8.93 4072 8.93 down down correct
ICCH.US ICC Holdings Inc 20211206 0 16.21 16.21 16.21 16.21 0 16.21
ICCM.US Icecure Medical 20211206 0 4.4174 4.4174 4.065 4.07 63007 4.07 down down correct
ICFI.US ICF International Inc 20211206 0 101.36 103.1 101.06 102.95 87946 102.8133 up down incorrect
ICHR.US Ichor Holdings Ltd 20211206 0 43.74 44.21 41.605 43.79 201223 43.79 up up correct
ICLK.US iClick Interactive Asia Group Limited 20211206 0 5.01 5.3 4.735 5.27 320788 5.27 up up correct
ICLR.US ICON Public Limited Company 20211206 0 271.81 272.68 264.64 265.94 491891 265.94 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20211206 0 5.54 5.6 5.51 5.6 40320 5.4462 up up correct
ICNC.US UN 20211206 0 10.1006 10.1006 10.1006 10.1006 0 10.1006
ICPT.US Intercept Pharmaceuticals Inc 20211206 0 15.42 16.39 15.34 16.18 930067 16.18 up up correct
ICUI.US ICU Medical Inc 20211206 0 222.49 225.96 219.5 224.16 170339 224.16 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20211206 0 21.1 22.61 20.34 22.44 91864 22.44 up up correct
IDBA.US IDEX Biometrics ASA 20211206 0 28.375 28.375 28.375 28.375 0 28.375
IDCC.US InterDigital Inc 20211206 0 67.97 69.31 66.645 69.11 118580 69.11 up up correct
IDEX.US Ideanomics Inc 20211206 0 1.35 1.45 1.26 1.41 12046290 1.41 up down incorrect
IDN.US Intellicheck Inc 20211206 0 4.94 5.18 4.805 5.05 80471 5.05 up up correct
IDRA.US Idera Pharmaceuticals Inc 20211206 0 0.6 0.6103 0.5659 0.5891 471994 0.5891 down down correct
IDXX.US IDEXX Laboratories Inc 20211206 0 586.81 595.41 579.53 592.21 566466 592.21 up up correct
IDYA.US IDEAYA Biosciences Inc 20211206 0 22 22 20.7801 20.95 229730 20.95 down up incorrect
IEA.US Infrastructure and Energy Alternatives Inc 20211206 0 9.69 9.9 9.54 9.83 609999 9.83 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20211206 0 1.15 1.23 1.13 1.23 304507 1.23 up up correct
IEP.US Icahn Enterprises L.P 20211206 0 50.08 50.6 49.8409 50.02 833719 50.02 down down correct
IESC.US IES Holdings Inc 20211206 0 48.3 52 48.3 50.35 34696 50.35 up up correct
IFBD.US Infobird Co. Ltd 20211206 0 1.09 1.2 0.95 1.19 105136 1.19 up up correct
IFMK.US iFresh Inc 20211206 0 0.14 0.14 0.0255 0.0255 849 0.0255 down down correct
IFRX.US InflaRx N.V 20211206 0 4.03 4.33 3.87 4.26 485788 4.26 up up correct
IGAC.US IG Acquisition Corp 20211206 0 9.8 9.84 9.8 9.82 16949 9.82 up up correct
IGACU.US IG Acquisition Corp 20211206 0 10.18 10.22 10.18 10.2 11207 10.2 up up correct
IGACW.US IG Acquisition Corp 20211206 0 0.8 0.8296 0.79 0.8148 130149 0.8148 up up correct
IGIC.US International General Insurance Holdings Ltd 20211206 0 7.95 8.12 7.95 7.99 6169 7.99 up up correct
IGICW.US International General Insurance Holdings Ltd 20211206 0 0.68 0.8001 0.68 0.8001 900 0.8001 up up correct
IGMS.US IGM Biosciences Inc 20211206 0 47.85 50.95 47.27 50.13 195147 50.13 up up correct
IGNY.US Ignyte Acquisition Corp 20211206 0 9.79 9.79 9.77 9.79 5380 9.79
IGNYU.US Ignyte Acquisition Corp 20211206 0 10.1655 10.1655 10.1655 10.1655 0 10.1655
IHRT.US iHeartMedia Inc 20211206 0 19.41 19.87 19.065 19.69 641894 19.69 up up correct
III.US Information Services Group Inc 20211206 0 7.94 7.98 7.62 7.65 195422 7.65 down down correct
IIII.US INSU Acquisition Corp. III 20211206 0 9.76 9.76 9.76 9.76 495 9.76
IIIIU.US INSU Acquisition Corp. III 20211206 0 10.0001 10.0001 10.0001 10.0001 0 10.0001
IIIIW.US INSU Acquisition Corp. III 20211206 0 0.6514 0.7 0.6514 0.6627 1054 0.6627 up down incorrect
IIIV.US i3 Verticals Inc 20211206 0 19.48 21.335 18.87 20.77 482279 20.77 up up correct
IIN.US IntriCon Corporation 20211206 0 15.64 16 15.29 15.95 12833 15.95 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20211206 0 2.52 2.76 2.32 2.7 1210407 2.7 up down incorrect
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20211206 0 0.7554 0.7702 0.7554 0.7702 2154 0.7702 up up correct
IIVI.US II 20211206 0 61.17 63.42 59.57 62.72 924333 62.72 up up correct
IIVIP.US II 20211206 0 256.06 256.06 256.06 256.06 300 253.3099
IKNA.US Ikena Oncology Inc 20211206 0 12.14 13.42 11.82 12.56 194472 12.56 up up correct
IKNX.US IKONICS Corporation 20211206 0 28.79 31.51 26.1301 31.04 37480 31.04 up up correct
IKT.US Inhibikase Therapeutics Inc 20211206 0 1.62 1.6308 1.54 1.55 305931 1.55 down down correct
ILMN.US Illumina Inc 20211206 0 346.21 353.6 342.07 351.65 1211856 351.65 up up correct
ILPT.US Industrial Logistics Properties Trust 20211206 0 23.4 23.93 23.39 23.6 522136 23.6 up up correct
IMAB.US I 20211206 0 52 52.75 48.72 49.35 755889 49.35 down down correct
IMAC.US IMAC Holdings Inc 20211206 0 1.337 1.337 1.1801 1.23 42966 1.23 down down correct
IMACW.US IMAC Holdings Inc 20211206 0 0.3375 0.3375 0.3375 0.3375 4 0.3375
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20211206 0 9.8 9.85 9.8 9.84 19980 9.84 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20211206 0 0.235 0.239 0.234 0.239 1770 0.239 up up correct
IMAQU.US International Media Acquisition Corp. Unit 20211206 0 10.127 10.55 10.127 10.55 2164 10.55 up down incorrect
IMAQW.US International Media Acquisition Corp. Warrants 20211206 0 0.37 0.3799 0.36 0.365 5759 0.365 down down correct
IMBI.US iMedia Brands Inc 20211206 0 7.01 7.14 6.84 6.96 38378 6.96 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20211206 0 24.145 24.2 24.06 24.1 23000 24.1 down down correct
IMCC.US IM Cannabis Corp 20211206 0 3.43 3.48 3.24 3.44 647173 3.44 up up correct
IMCR.US Immunocore Holdings plc 20211206 0 29 30.3 26.03 27.58 197162 27.58 down down correct
IMGN.US ImmunoGen Inc 20211206 0 6.5803 6.81 6.435 6.69 3191671 6.69 up down incorrect
IMGO.US Imago BioSciences Inc. Common stock 20211206 0 20.33 20.33 14.61 16.22 349530 16.22 down down correct
IMKTA.US Ingles Markets Incorporated 20211206 0 78.89 79.62 78.1 79.06 102510 79.06 up up correct
IMMP.US Immutep Limited 20211206 0 3.15 3.19 3.05 3.1 210553 3.1 down down correct
IMMR.US Immersion Corporation 20211206 0 5.71 5.71 5.32 5.64 1384073 5.64 down down correct
IMNM.US Immunome Inc 20211206 0 16.48 16.48 15.225 15.62 47364 15.62 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20211206 0 33.64 33.9499 33.3974 33.8 24142 33.8 up up correct
IMPL.US Impel NeuroPharma Inc 20211206 0 8.91 9.08 8.38 8.64 204574 8.64 down down correct
IMRA.US IMARA Inc 20211206 0 2.83 2.95 2.7 2.85 126618 2.85 up up correct
IMRN.US Immuron Limited 20211206 0 3 3.015 2.9001 2.94 7444 2.94 down down correct
IMRNW.US Immuron Ltd 20211206 0 0.75 0.9299 0.75 0.9299 350 0.9299 up up correct
IMRX.US Immuneering Corporation 20211206 0 19.81 23.26 18.05 20.97 112731 20.97 up down incorrect
IMTE.US Integrated Media Technology Limited 20211206 0 4.99 5.01 4.92 4.95 25304 4.95 down down correct
IMTX.US Immatics N.V 20211206 0 11.1 11.11 10.47 10.83 167104 10.83 down down correct
IMTXW.US immatics biotechnologies GmbH 20211206 0 2.86 3.08 2.84 2.93 15072 2.93 up up correct
IMUX.US Immunic Inc 20211206 0 8.3 8.48 8.175 8.33 184712 8.33 up up correct
IMV.US IMV Inc 20211206 0 1.41 1.43 1.33 1.4 463514 1.4 down down correct
IMVT.US Immunovant Inc 20211206 0 7.59 7.76 7.4 7.65 370875 7.65 up up correct
IMXI.US International Money Express Inc 20211206 0 15.45 15.8253 15.36 15.74 98897 15.74 up down incorrect
INAB.US IN8bio Inc. Common Stock 20211206 0 5.8 6.81 5.8 6.8 58994 6.8 up up correct
INAQ.US WT 20211206 0 0.525 0.525 0.49 0.495 14004 0.495 down down correct
INBK.US First Internet Bancorp 20211206 0 44.49 45.2034 44.49 44.73 28041 44.6733 up up correct
INBKZ.US INBKZ 20211206 0 26.5 26.5 26.11 26.11 500 26.11 down down correct
INBX.US Inhibrx Inc 20211206 0 37.12 39.32 35.24 36.55 238393 36.55 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20211206 0 7.15 7.38 7.0686 7.3 27899 7.3 up down incorrect
INCY.US Incyte Corporation 20211206 0 66.03 66.48 64.34 65.01 2202244 65.01 down down correct
INDB.US Independent Bank Corp 20211206 0 81.03 83.59 80.21 82.72 234376 82.224 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20211206 0 12.85 12.9 11.71 12.77 1314300 12.77 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20211206 0 4.08 4.13 3.51 4.12 59424 4.12 up down incorrect
INDP.US Indaptus Therapeutics Inc 20211206 0 5.1 5.8 4.89 5.62 225671 5.62 up up correct
INDT.US INDUS Realty Trust Inc 20211206 0 75.47 80.16 74.03 77.12 49900 76.9643 up up correct
INFI.US Infinity Pharmaceuticals Inc 20211206 0 1.87 2.1 1.87 2.08 2033589 2.08 up down incorrect
INFN.US Infinera Corporation 20211206 0 7.97 8.145 7.83 8.05 1505786 8.05 up down incorrect
INGN.US Inogen Inc 20211206 0 30.78 32.1 30.22 31.64 186067 31.64 up up correct
INKA.US KludeIn I Acquisition Corp 20211206 0 9.84 9.84 9.84 9.84 402 9.84
INKAU.US KludeIn I Acquisition Corp 20211206 0 10.13 10.13 10.13 10.13 0 10.13
INKAW.US Kludein I Acquisition Corp 20211206 0 0.5542 0.6201 0.5444 0.5851 2800 0.5851 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20211206 0 9.94 9.94 6.17 6.85 217160 6.85 down down correct
INM.US InMed Pharmaceuticals Inc 20211206 0 1.46 1.52 1.4249 1.48 213115 1.48 up up correct
INMB.US INmune Bio Inc 20211206 0 11.14 11.395 10.521 11.2 215552 11.2 up up correct
INMD.US InMode Ltd 20211206 0 67.04 69.55 65.1049 68.75 1547788 68.75 up up correct
INN.US PF 20211206 0 25.3871 25.3871 25.3334 25.3334 988 25.3334 down up incorrect
INNV.US InnovAge Holding Corp 20211206 0 8.045 8.81 8.045 8.66 500761 8.66 up up correct
INO.US Inovio Pharmaceuticals Inc 20211206 0 6.04 6.12 5.745 6.1 5905779 6.1 up up correct
INOD.US Innodata Inc 20211206 0 6.27 6.82 6.14 6.72 49415 6.72 up up correct
INPX.US Inpixon 20211206 0 0.58 0.6167 0.5606 0.6093 1574448 0.6093 up up correct
INSE.US Inspired Entertainment Inc 20211206 0 12.01 12.07 11.61 11.84 209286 11.84 down down correct
INSG.US Inseego Corp 20211206 0 6.12 6.3999 5.82 6.35 1246760 6.35 up up correct
INSM.US Insmed Incorporated 20211206 0 26.39 27.22 25.58 26.81 809247 26.81 up up correct
INTA.US Intapp Inc. Common Stock 20211206 0 24.88 25.52 23.1613 25.22 129663 25.22 up up correct
INTC.US Intel Corporation 20211206 0 49.48 51.21 49.18 50.99 40335981 50.99 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20211206 0 10.03 10.05 10.03 10.03 59262 10.03
INTG.US The InterGroup Corporation 20211206 0 46.61 46.61 46.61 46.61 321 46.61
INTU.US Intuit Inc 20211206 0 649.99 652.06 639.53 645.34 1686968 645.34 down down correct
INTZ.US Intrusion Inc 20211206 0 3.4 3.461 3.26 3.28 124881 3.28 down down correct
INVA.US Innoviva Inc 20211206 0 16.37 16.73 16.31 16.44 507507 16.44 up up correct
INVE.US Identiv Inc 20211206 0 22.17 22.43 21.03 22.23 121633 22.23 up down incorrect
INVO.US INVO Bioscience Inc 20211206 0 2.9 3.2299 2.8542 3.03 66904 3.03 up up correct
INVZ.US Innoviz Technologies Ltd 20211206 0 5.9 6.05 5.675 5.91 1304457 5.91 up up correct
INVZW.US Innoviz Technologies Ltd 20211206 0 1.9 1.9 1.81 1.85 71240 1.85 down down correct
INZY.US Inozyme Pharma Inc 20211206 0 6.85 7.01 6.47 6.92 45883 6.92 up up correct
IOACU.US Innovative International Acquisition Corp. Unit 20211206 0 10.1 10.1 10.08 10.1 12293 10.1
IOBT.US IO Biotech Inc. Common Stock 20211206 0 10.15 10.58 9.15 10.15 290750 10.15
IONM.US Assure Holdings Corp. Common Stock 20211206 0 6.4001 6.4017 5.75 5.8 7420 5.8 down down correct
IONS.US Ionis Pharmaceuticals Inc 20211206 0 26.46 27.83 26.41 27.5 1132864 27.5 up up correct
IOSP.US Innospec Inc 20211206 0 84.3 87.51 84.3 87.21 127108 87.21 up up correct
IOVA.US Iovance Biotherapeutics Inc 20211206 0 16.5 17.09 15.941 16.93 2514122 16.93 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20211206 0 5.3502 5.74 5.28 5.74 58148 5.74 up up correct
IPAR.US Inter Parfums Inc 20211206 0 91.47 94.1 91.1 93.73 97001 93.4804 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20211206 0 9.69 9.7 9.68 9.68 2711 9.68 down up incorrect
IPAXU.US Inflection Point Acquisition Corp. Units 20211206 0 10.02 10.02 10.02 10.02 0 10.02
IPAXW.US Inflection Point Acquisition Corp. Warrants 20211206 0 0.6901 0.6901 0.6899 0.69 1852 0.69 down down correct
IPDN.US Professional Diversity Network Inc 20211206 0 1.01 1.01 0.97 1.01 113481 1.01
IPGP.US IPG Photonics Corporation 20211206 0 165.12 170.06 162.0165 169.86 317058 169.86 up up correct
IPHA.US Innate Pharma S.A 20211206 0 4.57 4.69 4.53 4.65 89961 4.65 up up correct
IPLDP.US Interstate Power and Light Company 20211206 0 25.01 25.01 24.99 25 7849 25 down down correct
IPOF.US WT 20211206 0 10.26 10.35 10.26 10.33 945493 10.33 up up correct
IPSC.US Century Therapeutics Inc. 20211206 0 15.39 15.92 14.135 15.71 114159 15.71 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20211206 0 9.72 9.72 9.72 9.72 0 9.72
IPVIU.US InterPrivate IV InfraTech Partners Inc 20211206 0 9.87 9.87 9.87 9.87 0 9.87
IPVIW.US InterPrivate IV InfraTech Partners Inc 20211206 0 0.75 0.7799 0.75 0.7799 18151 0.7799 up down incorrect
IPW.US iPower Inc. 20211206 0 2.47 2.68 2.44 2.6 40649 2.6 up up correct
IPWR.US Ideal Power Inc 20211206 0 10.9 10.95 10 10.14 85451 10.14 down down correct
IQ.US iQIYI Inc 20211206 0 4.7 5.08 4.58 4.99 13485036 4.99 up down incorrect
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20211206 0 10.15 10.15 10.13 10.13 5089 10.13 down down correct
IRBT.US iRobot Corporation 20211206 0 72.16 73.62 70.51 73.14 438604 73.14 up down incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20211206 0 2.23 2.38 2.12 2.36 140759 2.36 up up correct
IRDM.US Iridium Communications Inc 20211206 0 38.99 40.18 38.61 39.8 778743 39.8 up up correct
IREN.US Iris Energy Limited Ordinary Shares 20211206 0 15.2 16.04 14.28 15.36 376378 15.36 up up correct
IRIX.US IRIDEX Corporation 20211206 0 6.03 6.2385 5.9 6.03 44196 6.03
IRMD.US IRadimed Corporation 20211206 0 44.83 45.36 43.5101 44.64 52403 44.64 down down correct
IROQ.US IF Bancorp Inc 20211206 0 23.95 24.38 23.55 23.9 13230 23.9 down down correct
IRTC.US iRhythm Technologies Inc 20211206 0 96.97 99.745 94.21 97.64 285184 97.64 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20211206 0 11.01 11.39 10.89 11.19 2349755 11.19 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20211206 0 10.01 10.01 9.99 10 8100 10 down down correct
ISBC.US Investors Bancorp Inc 20211206 0 15.1 15.345 14.96 15.11 2084120 15.11 up up correct
ISEE.US IVERIC bio Inc 20211206 0 14.11 14.16 13.33 13.83 1453457 13.83 down down correct
ISIG.US Insignia Systems Inc 20211206 0 6.6 15.7099 5.88 15.05 84523423 15.05 up up correct
ISLE.US Isleworth Healthcare Acquisition Corp 20211206 0 9.83 9.85 9.83 9.85 2437 9.85 up down incorrect
ISLEW.US Isleworth Healthcare Acquisition Corp 20211206 0 0.5799 0.5799 0.56 0.56 321 0.56 down down correct
ISO.US IsoPlexis Corp 20211206 0 10.54 10.54 7.5101 8.02 225923 8.02 down down correct
ISPC.US iSpecimen Inc. Common Stock 20211206 0 12.8163 13.8 10.71 12.27 3634613 12.27 down down correct
ISRG.US Intuitive Surgical Inc 20211206 0 321.24 325.53 314 323.77 2954113 323.77 up up correct
ISSC.US Innovative Solutions and Support Inc 20211206 0 6.6 6.9699 6.6 6.96 8863 6.96 up up correct
ISTR.US Investar Holding Corporation 20211206 0 18.05 18.17 17.96 17.99 4428 17.9115 down down correct
ISUN.US iSun Inc 20211206 0 6.42 6.595 6.2494 6.33 103227 6.33 down up incorrect
ITCI.US Intra 20211206 0 36.06 37.81 34.43 35.2 546071 35.2 down up incorrect
ITHX.US ITHAX Acquisition Corp 20211206 0 9.77 9.77 9.74 9.74 10603 9.74 down down correct
ITHXU.US ITHAX Acquisition Corp 20211206 0 9.99 9.99 9.97 9.98 2400 9.98 down up incorrect
ITHXW.US ITHAX Acquisition Corp 20211206 0 0.6 0.6 0.6 0.6 300 0.6
ITI.US Iteris Inc 20211206 0 4.42 4.48 4.3001 4.44 147626 4.44 up down incorrect
ITIC.US Investors Title Company 20211206 0 197.94 204.4 197.94 204.4 3000 204.4 up up correct
ITMR.US Itamar Medical Ltd 20211206 0 30.59 30.69 30.55 30.67 32217 30.67 up up correct
ITOS.US iTeos Therapeutics Inc 20211206 0 35.04 35.04 31.93 32.16 187224 32.16 down down correct
ITQ.US Itiquira Acquisition Corp 20211206 0 9.77 9.77 9.77 9.77 0 9.77
ITQRU.US Itiquira Acquisition Corp 20211206 0 10.05 10.05 10.05 10.05 0 10.05
ITQRW.US Itiquira Acquisition Corp 20211206 0 0.54 0.54 0.51 0.51 385 0.51 down down correct
ITRI.US Itron Inc 20211206 0 62.01 64.4342 61.46 63.94 589177 63.94 up up correct
ITRM.US Iterum Therapeutics plc 20211206 0 0.4465 0.459 0.416 0.4515 2391014 0.4515 up down incorrect
ITRN.US Ituran Location and Control Ltd 20211206 0 25.41 25.88 25.095 25.3 27342 25.1611 down up incorrect
IVA.US Inventiva S.A 20211206 0 14.0699 14.175 13.56 13.61 2111 13.61 down down correct
IVAC.US Intevac Inc 20211206 0 4.605 4.79 4.5 4.7 10204 4.7 up up correct
IXAQU.US IX Acquisition Corp. Unit 20211206 0 10.42 10.42 10.42 10.42 100 10.42
IZEA.US IZEA Worldwide Inc 20211206 0 1.42 1.505 1.35 1.47 769410 1.47 up up correct
JACK.US Jack in the Box Inc 20211206 0 83.6 83.6 77.13 80.55 1494437 80.1343 down down correct
JAGX.US Jaguar Health Inc 20211206 0 1.15 1.19 1.05 1.17 937866 1.17 up up correct
JAKK.US JAKKS Pacific Inc 20211206 0 9.22 9.6621 9 9.19 111335 9.19 down down correct
JAMF.US Jamf Holding Corp 20211206 0 29.78 30.52 28.855 30.13 641610 30.13 up up correct
JAN.US JanOne Inc 20211206 0 4.63 4.71 4.4305 4.54 53370 4.54 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20211206 0 16.41 18.23 15.887 16.9 64500 16.9 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20211206 0 9.7 9.7 9.7 9.7 0 9.7
JAQCU.US Jupiter Acquisition Corp 20211206 0 9.95 9.95 9.95 9.95 0 9.95
JAQCW.US Jupiter Acquisition Corporation Warrants 20211206 0 0.55 0.57 0.55 0.55 4735 0.55
JAZZ.US Jazz Pharmaceuticals plc 20211206 0 121.06 123.76 120.355 121.51 654771 121.51 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20211206 0 193.24 196.92 193.02 195.56 479585 195.56 up up correct
JBLU.US JetBlue Airways Corporation 20211206 0 13.88 14.68 13.84 14.27 9580500 14.27 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20211206 0 83.68 85.52 83.68 84.86 32734 84.86 up up correct
JCIC.US Jack Creek Investment Corp 20211206 0 9.77 9.77 9.77 9.77 4941 9.77
JCICU.US Jack Creek Investment Corp 20211206 0 10.12 10.12 10.02 10.02 902 10.02 down up incorrect
JCICW.US Jack Creek Investment Corp 20211206 0 0.5957 0.6299 0.5751 0.6299 21600 0.6299 up up correct
JCS.US Communications Systems Inc 20211206 0 2.84 2.89 2.785 2.81 45326 2.81 down down correct
JCTCF.US Jewett 20211206 0 9.0001 9.07 8.98 9.02 9878 9.02 up up correct
JD.US JD.com Inc 20211206 0 76.52 76.95 74.27 75.19 22191758 75.19 down down correct
JFIN.US Jiayin Group Inc 20211206 0 2.64 2.84 2.51 2.74 120583 2.74 up down incorrect
JFU.US 9F Inc 20211206 0 1.13 1.13 1.08 1.13 116133 1.13
JG.US Aurora Mobile Limited 20211206 0 1.06 1.163 1.0199 1.13 429653 1.13 up up correct
JJSF.US J & J Snack Foods Corp 20211206 0 141.65 143.27 139.85 141.26 112674 140.6762 down down correct
JKHY.US Jack Henry & Associates Inc 20211206 0 154.47 159.19 153.17 158.89 627035 158.89 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20211206 0 10.24 10.24 10.24 10.24 100 10.24
JMPNZ.US JMPNZ 20211206 0 25.327 25.335 25.32 25.33 6000 25.33 up up correct
JNCE.US Jounce Therapeutics Inc 20211206 0 7.14 7.45 6.96 7.22 337468 7.22 up up correct
JOAN.US JOANN Inc 20211206 0 9.86 9.9 9.23 9.38 636500 9.2871 down up incorrect
JOBS.US 51job Inc 20211206 0 56 56 53.97 54 287483 54 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20211206 0 9.7423 9.81 9.7423 9.75 157485 9.75 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20211206 0 10 10.016 10 10 10563 10
JOFFW.US JOFF Fintech Acquisition Corp 20211206 0 0.71 0.75 0.6501 0.715 46272 0.715 up down incorrect
JOUT.US Johnson Outdoors Inc 20211206 0 97.59 101.6 97.59 99.83 66427 99.83 up up correct
JPM.US PM 20211206 0 24.96 24.96 24.7604 24.87 572708 24.87 down down correct
JRJC.US China Finance Online Co. Limited 20211206 0 6.34 6.5622 6.34 6.44 19542 6.44 up up correct
JRSH.US Jerash Holdings (US) Inc 20211206 0 6.8 6.9 6.65 6.75 16517 6.75 down down correct
JRVR.US James River Group Holdings Ltd 20211206 0 25.09 26.49 24.43 25.89 389748 25.5909 up up correct
JSM.US Navient Corporation SR NT 6% 121543 20211206 0 25.27 25.42 25.19 25.39 12500 25.39 up up correct
JSPR.US Jasper Therapeutics Inc 20211206 0 7.85 7.85 7.23 7.66 177752 7.66 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20211206 0 1.18 1.18 1.05 1.05 11 1.05 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20211206 0 9.84 9.84 9.82 9.84 2178 9.84
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20211206 0 10.06 10.09 10.04 10.04 4025 10.04 down up incorrect
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20211206 0 1.01 1.04 1.01 1.04 1001 1.04 up up correct
JUPW.US Jupiter Wellness Inc 20211206 0 1.27 1.29 1.16 1.27 434919 1.27
JUPWW.US Jupiter Wellness Inc 20211206 0 1.75 1.75 1.6 1.6 7634 1.6 down down correct
JVA.US Coffee Holding Co. Inc 20211206 0 4.19 4.3098 4.1701 4.28 22993 4.28 up up correct
JWEL.US Jowell Global Ltd 20211206 0 13.45 15.3 13.305 15.09 478215 15.09 up up correct
JYAC.US Jiya Acquisition Corp 20211206 0 9.77 9.77 9.77 9.77 651 9.77
JYNT.US The Joint Corp 20211206 0 70.99 72.57 67.3 71.5 158890 71.5 up up correct
JZXN.US Jiuzi Holdings Inc 20211206 0 1.48 1.56 1.33 1.51 211027 1.51 up up correct
KAII.US Kismet Acquisition Two Corp 20211206 0 9.73 9.74 9.73 9.74 13859 9.74 up up correct
KAIIU.US Kismet Acquisition Two Corp 20211206 0 9.88 9.88 9.88 9.88 880 9.88
KAIIW.US Kismet Acquisition Two Corp 20211206 0 0.5401 0.55 0.5077 0.55 48394 0.55 up up correct
KAIR.US Kairos Acquisition Corp 20211206 0 9.77 9.79 9.77 9.79 318163 9.79 up down incorrect
KAIRU.US Kairos Acquisition Corp 20211206 0 10 10 10 10 1500 10
KAIRW.US Kairos Acquisition Corp 20211206 0 0.5589 0.6295 0.5589 0.6 543 0.6 up up correct
KALA.US Kala Pharmaceuticals Inc 20211206 0 1.69 1.74 1.62 1.62 1218496 1.62 down down correct
KALU.US Kaiser Aluminum Corporation 20211206 0 94.46 96.21 92.77 93.96 105434 93.96 down down correct
KALV.US KalVista Pharmaceuticals Inc 20211206 0 12.41 12.8557 11.99 12.48 207259 12.48 up up correct
KARO.US Karooooo Ltd 20211206 0 32.48 33 30.05 33 8546 33 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20211206 0 1.03 1.05 0.9662 1.01 494513 1.01 down down correct
KBAL.US Kimball International Inc 20211206 0 10.28 10.49 10.25 10.42 372090 10.3299 up up correct
KBNT.US Kubient Inc 20211206 0 2.5 2.92 2.5 2.825 512861 2.825 up up correct
KBNTW.US Kubient Inc 20211206 0 0.8033 0.8662 0.7801 0.7801 22928 0.7801 down down correct
KBSF.US KBS Fashion Group Limited 20211206 0 2.05 2.12 1.9201 2.11 111047 2.11 up up correct
KC.US Kingsoft Cloud Holdings Limited 20211206 0 14.47 15.065 13.705 14.87 2441428 14.87 up up correct
KD.US WI 20211206 0 18.34 19.59 17.95 19.22 3724050 19.22 up up correct
KDMN.US Kadmon Holdings Inc 20211206 0 0
KDNY.US Chinook Therapeutics Inc 20211206 0 15.14 15.93 14.6445 15.82 287406 15.82 up up correct
KDP.US Keurig Dr Pepper Inc 20211206 0 34.8 35.09 34.67 34.8 5610075 34.8
KE.US Kimball Electronics Inc 20211206 0 20.42 20.99 20.18 20.82 120221 20.82 up up correct
KELYA.US Kelly Services Inc 20211206 0 16.87 17.43 16.86 17.22 173849 17.22 up up correct
KELYB.US Kelly Services Inc 20211206 0 17.15 17.685 17.15 17.26 880 17.26 up up correct
KEQU.US Kewaunee Scientific Corporation 20211206 0 12.8691 12.9499 12.8691 12.9499 406 12.9499 up up correct
KERN.US Akerna Corp 20211206 0 2.25 2.27 2.11 2.2 475333 2.2 down down correct
KERNW.US Akerna Corp 20211206 0 0.4 0.4 0.36 0.3798 53655 0.3798 down up incorrect
KFFB.US Kentucky First Federal Bancorp 20211206 0 7.24 7.24 7.24 7.24 597 7.24
KFRC.US Kforce Inc 20211206 0 74.01 74.32 72.55 73.54 89254 73.2841 down down correct
KHC.US The Kraft Heinz Company 20211206 0 33.89 34.645 33.87 34.27 9646039 34.27 up up correct
KIDS.US OrthoPediatrics Corp 20211206 0 57.77 58.9 56.56 57.35 67004 57.35 down down correct
KIII.US Kismet Acquisition Three Corp 20211206 0 9.74 9.74 9.73 9.73 3480 9.73 down down correct
KIIIU.US Kismet Acquisition Three Corp 20211206 0 9.91 9.91 9.91 9.91 0 9.91
KIIIW.US Kismet Acquisition Three Corp 20211206 0 0.5451 0.5451 0.53 0.53 53855 0.53 down up incorrect
KINS.US Kingstone Companies Inc 20211206 0 4.89 5 4.85 4.93 47425 4.93 up up correct
KINZ.US KINS Technology Group Inc 20211206 0 9.98 9.99 9.98 9.99 6434 9.99 up up correct
KINZU.US KINS Technology Group Inc 20211206 0 10.26 10.26 10.19 10.21 6726 10.21 down down correct
KINZW.US KINS Technology Group Inc 20211206 0 0.6252 0.64 0.6251 0.64 1440 0.64 up down incorrect
KIRK.US Kirkland's Inc 20211206 0 14.32 15.53 13.99 15.24 1091289 15.24 up up correct
KLAC.US KLA Corporation 20211206 0 402.92 403.42 390.17 399.53 1284391 399.53 down down correct
KLAQ.US KL Acquisition Corp 20211206 0 9.77 9.79 9.76 9.79 6847 9.79 up up correct
KLAQU.US KL Acquisition Corp 20211206 0 9.95 9.95 9.95 9.95 0 9.95
KLAQW.US KL Acquisition Corp 20211206 0 0.6107 0.6107 0.6107 0.6107 100 0.6107
KLDO.US Kaleido Biosciences Inc 20211206 0 3.29 3.33 3.06 3.24 219282 3.24 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20211206 0 58.97 59.14 56.95 58.5 1023611 58.3254 down down correct
KLTR.US Kaltura Inc. Common Stock 20211206 0 4.18 4.52 3.95 4.28 676542 4.28 up up correct
KLXE.US KLX Energy Services Holdings Inc 20211206 0 3.12 3.64 3.05 3.57 308627 3.57 up down incorrect
KMDA.US Kamada Ltd 20211206 0 6.23 6.32 6.19 6.28 68038 6.28 up up correct
KMPH.US KemPharm Inc 20211206 0 7.7 8.2709 7.63 8.13 423543 8.13 up down incorrect
KNBE.US KnowBe4 Inc 20211206 0 21.59 22.07 21.1 21.5 505776 21.5 down down correct
KNDI.US Kandi Technologies Group Inc 20211206 0 3.48 3.64 3.31 3.5 1904015 3.5 up down incorrect
KNSA.US Kiniksa Pharmaceuticals Ltd 20211206 0 11.95 12.48 11.82 12.21 358058 12.21 up up correct
KNSL.US Kinsale Capital Group Inc 20211206 0 210.65 212.98 206.66 211.49 92691 211.49 up up correct
KNTE.US Kinnate Biopharma Inc 20211206 0 19.64 19.64 18.19 18.8 73797 18.8 down down correct
KOD.US Kodiak Sciences Inc 20211206 0 83.78 85.55 81.43 83.54 337219 83.54 down down correct
KOPN.US Kopin Corporation 20211206 0 4.7 4.725 4.36 4.68 1663490 4.68 down up incorrect
KOR.US Corvus Gold Inc 20211206 0 3.16 3.185 3.16 3.18 80070 3.18 up down incorrect
KORE.US WT 20211206 0 1.1 1.15 1.09 1.13 39109 1.13 up up correct
KOSS.US Koss Corporation 20211206 0 12.1 13.22 11.7134 12.99 227040 12.99 up up correct
KPLT.US Katapult Holdings Inc 20211206 0 2.91 2.945 2.63 2.85 4274800 2.85 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20211206 0 0.6789 0.7206 0.5624 0.62 43388 0.62 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20211206 0 1.28 1.29 1.2 1.27 273609 1.27 down down correct
KPTI.US Karyopharm Therapeutics Inc 20211206 0 6.61 6.84 6.41 6.72 1296285 6.72 up up correct
KRBP.US Kiromic BioPharma Inc 20211206 0 2.38 2.38 2 2.05 182871 2.05 down down correct
KRKR.US 36Kr Holdings Inc 20211206 0 1.11 1.25 1.11 1.18 58396 1.18 up up correct
KRMD.US Repro Med Systems Inc 20211206 0 3.13 3.33 3.13 3.3 28361 3.3 up down incorrect
KRNL.US Kernel Group Holdings Inc 20211206 0 9.74 9.75 9.74 9.75 5840 9.75 up up correct
KRNLU.US Kernel Group Holdings Inc 20211206 0 10 10 10 10 0 10
KRNLW.US Kernel Group Holdings Inc 20211206 0 0.5038 0.5488 0.4901 0.5099 42033 0.5099 up up correct
KRNT.US Kornit Digital Ltd 20211206 0 149.05 153.38 146.28 147.54 629989 147.54 down down correct
KRNY.US Kearny Financial Corp 20211206 0 13.17 13.26 12.98 13 325741 13 down up incorrect
KRON.US Kronos Bio Inc 20211206 0 12.01 12.2 11.5211 12.17 205985 12.17 up up correct
KROS.US Keros Therapeutics Inc 20211206 0 54.34 55.02 50.95 54.25 237556 54.25 down down correct
KRT.US Karat Packaging Inc 20211206 0 21.8 21.9997 20.515 21.32 15547 21.32 down down correct
KRTX.US Karuna Therapeutics Inc 20211206 0 118.99 119.66 115.965 118.35 163543 118.35 down down correct
KRUS.US Kura Sushi USA Inc 20211206 0 59.01 63.38 57.47 62.31 41404 62.31 up up correct
KRYS.US Krystal Biotech Inc 20211206 0 68.25 68.77 65.62 67.53 498204 67.53 down down correct
KSI.US Kadem Sustainable Impact Corporation 20211206 0 9.72 9.72 9.72 9.72 1523 9.72
KSICU.US Kadem Sustainable Impact Corporation 20211206 0 10.005 10.005 10.005 10.005 0 10.005
KSICW.US Kadem Sustainable Impact Corporation 20211206 0 0.5801 0.5899 0.5702 0.5899 19100 0.5899 up up correct
KSPN.US Kaspien Holdings Inc 20211206 0 13.33 13.9 13.25 13.9 1763 13.9 up up correct
KTCC.US Key Tronic Corporation 20211206 0 6.19 6.2598 6.1101 6.16 18346 6.16 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20211206 0 20.51 20.98 20.12 20.73 1097718 20.73 up up correct
KTRA.US Kintara Therapeutics Inc 20211206 0 0.515 0.606 0.5 0.6 1287176 0.6 up up correct
KTTA.US Pasithea Therapeutics Corp. 20211206 0 2.83 2.99 2.53 2.74 2285930 2.74 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20211206 0 0.4101 0.4599 0.355 0.3956 200765 0.3956 down down correct
KURA.US Kura Oncology Inc 20211206 0 12.31 12.63 12.02 12.42 704177 12.42 up down incorrect
KVHI.US KVH Industries Inc 20211206 0 9.97 10.3 9.825 10.2 31518 10.2 up up correct
KVSA.US Khosla Ventures Acquisition Co 20211206 0 9.8 9.8 9.76 9.79 32585 9.79 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20211206 0 9.85 9.85 9.84 9.85 58585 9.85
KXIN.US Kaixin Auto Holdings 20211206 0 1.39 1.46 1.27 1.45 269411 1.45 up up correct
KYMR.US Kymera Therapeutics Inc 20211206 0 52.78 53.59 51.2 52.57 338340 52.57 down down correct
KZIA.US Kazia Therapeutics Limited 20211206 0 9.08 9.08 7.7006 7.92 124930 7.92 down down correct
KZR.US Kezar Life Sciences Inc 20211206 0 13.62 14.0197 13.18 13.44 376095 13.44 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20211206 0 9.83 9.83 9.83 9.83 0 9.83
LAAAU.US Lakeshore Acquisition I Corp. Unit 20211206 0 10.15 10.15 10.15 10.15 0 10.15
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20211206 0 0.53 0.53 0.53 0.53 0 0.53
LABP.US Landos Biopharma Inc 20211206 0 6.16 6.4 6 6.25 148121 6.25 up up correct
LAKE.US Lakeland Industries Inc 20211206 0 19 19.5 19 19.27 63525 19.27 up up correct
LAMR.US Lamar Advertising Company (REIT) 20211206 0 112.49 114.3 112 113.01 348770 111.5295 up up correct
LANC.US Lancaster Colony Corporation 20211206 0 151.15 153.46 148.58 152.69 71135 152.69 up up correct
LAND.US Gladstone Land Corporation 20211206 0 29.06 29.19 28.4 29.06 505850 29.0176
LANDM.US Gladstone Land Corporation 20211206 0 25.7 25.84 25.7 25.73 155500 25.625 up down incorrect
LANDO.US Gladstone Land Corporation 20211206 0 26.09 26.09 25.85 25.93 21200 25.8059 down down correct
LARAX.US LARAX 20211206 0 10.88 10.88 10.88 10.88 0 10.88
LARK.US Landmark Bancorp Inc 20211206 0 28.28 28.5 28 28.5 6305 28.5 up up correct
LASR.US nLIGHT Inc 20211206 0 24.5 24.88 23.76 24.63 114470 24.63 up up correct
LAUR.US Laureate Education Inc 20211206 0 10.29 10.65 10.21 10.47 1191419 9.8906 up up correct
LAWS.US Lawson Products Inc 20211206 0 48 48 47.51 47.67 19206 47.67 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20211206 0 10.16 10.16 10.16 10.16 0 10.16
LAZR.US Luminar Technologies Inc 20211206 0 14.262 14.73 13.4526 14.65 4849923 14.65 up up correct
LAZY.US Lazydays Holdings Inc 20211206 0 18.78 19.24 18.56 18.99 115212 18.99 up down incorrect
LBAI.US Lakeland Bancorp Inc 20211206 0 18.39 18.66 18.13 18.47 129116 18.47 up up correct
LBC.US Luther Burbank Corporation 20211206 0 14.38 14.72 14.38 14.52 14943 14.52 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20211206 0 5.4401 5.7 5.1001 5.25 42753 5.25 down down correct
LBPS.US 4D pharma plc 20211206 0 6.61 6.61 6.236 6.37 3744 6.37 down down correct
LBPSW.US 4D pharma plc 20211206 0 0.628 0.6899 0.628 0.689 1745 0.689 up down incorrect
LBRDA.US Liberty Broadband Corporation 20211206 0 157.79 159.26 157.13 158.05 232420 158.05 up up correct
LBRDK.US Liberty Broadband Corporation 20211206 0 162.87 164.12 161.46 162.25 1103078 162.25 down up incorrect
LBRDP.US Liberty Broadband Corporation 20211206 0 28.38 28.82 28.38 28.82 1300 28.3811 up down incorrect
LBTYA.US Liberty Global plc 20211206 0 27.59 27.995 27.41 27.67 1343959 27.67 up down incorrect
LBTYB.US Liberty Global plc 20211206 0 27.51 28 27.51 28 949 28 up up correct
LBTYK.US Liberty Global plc 20211206 0 27.62 28.145 27.55 27.75 2187435 27.75 up up correct
LCA.US Landcadia Holdings IV Inc 20211206 0 9.8 9.82 9.78 9.8 46161 9.8
LCAA.US L Catterton Asia Acquisition Corp 20211206 0 9.76 9.76 9.76 9.76 0 9.76
LCAAU.US L Catterton Asia Acquisition Corp 20211206 0 10.4799 10.4799 10.4799 10.4799 0 10.4799
LCAHU.US Landcadia Holdings IV Inc 20211206 0 10.0785 10.08 10.07 10.08 10418 10.08 up up correct
LCAP.US Lionheart Acquisition Corporation II 20211206 0 9.96 9.965 9.96 9.965 8558 9.965 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20211206 0 10.37 10.37 10.37 10.37 1510 10.37
LCAPW.US Lionheart Acquisition Corporation II 20211206 0 0.7575 0.7893 0.675 0.73 13385 0.73 down down correct
LCID.US Lucid Group Inc. Common Stock 20211206 0 40.025 45.75 38.06 44.86 103929805 44.86 up up correct
LCNB.US LCNB Corp 20211206 0 19.76 20 19.6 19.95 12987 19.95 up up correct
LCRDX.US LCRDX 20211206 0 10.88 10.88 10.88 10.88 0 10.88
LCRUX.US LCRUX 20211206 0 10.88 10.88 10.88 10.88 0 10.88
LCUT.US Lifetime Brands Inc 20211206 0 16.4 16.7478 16.16 16.24 47584 16.24 down down correct
LCY.US Landcadia Holdings III Inc 20211206 0 0.025 0.025 0.022 0.022 4714351 0.022 down down correct
LDHA.US LDH Growth Corp I 20211206 0 9.8 9.8 9.8 9.8 0 9.8
LDHAU.US LDH Growth Corp I 20211206 0 9.92 9.92 9.92 9.92 2114 9.92
LE.US Lands' End Inc 20211206 0 21.24 21.24 20.0601 20.12 322758 20.12 down down correct
LECO.US Lincoln Electric Holdings Inc 20211206 0 136.53 139.9 135.47 136.04 218353 135.4995 down up incorrect
LEDS.US SemiLEDs Corporation 20211206 0 5.36 5.67 5.05 5.59 47555 5.59 up up correct
LEE.US Lee Enterprises Incorporated 20211206 0 25.33 25.37 24.91 25.17 45168 25.17 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20211206 0 9.76 9.76 9.76 9.76 0 9.76
LEGAU.US Lead Edge Growth Opportunities Ltd 20211206 0 9.8601 9.8601 9.8601 9.8601 0 9.8601
LEGAW.US Lead Edge Growth Opportunities Ltd 20211206 0 0.7 0.7 0.7 0.7 10438 0.7
LEGH.US Legacy Housing Corporation 20211206 0 25.82 25.82 25 25.15 67180 25.15 down down correct
LEGN.US Legend Biotech Corporation 20211206 0 45 45.59 43.15 45 657545 45
LENDX.US Stone Ridge Alternative Lending Risk Pre 20211206 0 51.58 51.58 51.58 51.58 0 49.9413
LESL.US Leslie's Inc 20211206 0 20.28 21.54 19.9 21.39 1823245 21.39 up up correct
LEVL.US Level One Bancorp Inc 20211206 0 38.19 39.45 37.5201 39.45 43127 39.39 up up correct
LEVLP.US Level One Bancorp Inc 20211206 0 27.29 27.84 27.29 27.3 1526 27.3 up up correct
LEXX.US Lexaria Bioscience Corp 20211206 0 4.78 4.89 4.58 4.72 45334 4.72 down down correct
LEXXW.US Lexaria Bioscience Corp 20211206 0 1.6901 1.99 1.6901 1.71 1023 1.71 up up correct
LFMD.US LifeMD Inc 20211206 0 3.97 4.33 3.81 4.2 382533 4.2 up down incorrect
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20211206 0 20.1 20.6 20 20.6 6700 20.6 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20211206 0 8.56 8.89 7.87 8.79 2004100 8.79 up up correct
LFTR.US Lefteris Acquisition Corp 20211206 0 9.83 9.83 9.8 9.82 12799 9.82 down down correct
LFTRU.US Lefteris Acquisition Corp 20211206 0 10.03 10.04 10.03 10.04 200 10.04 up up correct
LFTRW.US Lefteris Acquisition Corp 20211206 0 0.8202 0.87 0.8202 0.87 16783 0.87 up up correct
LFUS.US Littelfuse Inc 20211206 0 310.65 315.8475 306.47 307.64 70565 307.64 down up incorrect
LFVN.US LifeVantage Corporation 20211206 0 6.16 6.57 6.16 6.43 38684 6.43 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20211206 0 9.75 9.86 9.75 9.84 678657 9.84 up up correct
LGACU.US Lazard Growth Acquisition Corp. I 20211206 0 9.92 10 9.91 10 6143 10 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20211206 0 0.851 0.91 0.851 0.91 9352 0.91 up up correct
LGHL.US Lion Group Holding Ltd 20211206 0 1.69 1.84 1.62 1.71 413274 1.71 up up correct
LGHLW.US Lion Financial Group Limited 20211206 0 0.133 0.133 0.1206 0.13 83258 0.13 down down correct
LGIH.US LGI Homes Inc 20211206 0 152.41 157.41 151.045 155.12 211517 155.12 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20211206 0 150.71 153 146.05 149.67 86365 149.67 down up incorrect
LGO.US Largo Resources Ltd 20211206 0 8.95 9.29 8.85 9.01 126323 9.01 up up correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20211206 0 10.12 10.12 10.1 10.1 260358 10.1 down down correct
LGTOU.US Legato Merger Corp. II Unit 20211206 0 10.01 10.07 10.01 10.0599 20010 10.0599 up up correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20211206 0 10.0202 10.08 10.0202 10.08 4663 10.08 up up correct
LGVN.US Longeveron Inc 20211206 0 18.8 24.41 16.7101 20.25 13398911 20.25 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20211206 0 9.75 9.78 9.745 9.76 40798 9.76 up up correct
LHCG.US LHC Group Inc 20211206 0 112.61 118.83 109.61 117.96 513719 117.96 up up correct
LHDX.US Lucira Health Inc 20211206 0 6.65 6.65 6.03 6.14 276935 6.14 down down correct
LI.US Li Auto Inc 20211206 0 29.58 30.64 27.77 30.51 18108320 30.51 up up correct
LIAN.US LianBio American Depositary Shares 20211206 0 10.38 10.54 8.52 9.31 387738 9.31 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20211206 0 10.18 10.18 10.18 10.18 16587 10.18
LIDR.US Aeye Inc 20211206 0 5.1108 5.13 4.41 4.6 1914776 4.6 down down correct
LIDRW.US AEye Inc 20211206 0 0.794 0.794 0.6 0.7199 115258 0.7199 down up incorrect
LIFE.US aTyr Pharma Inc 20211206 0 7.81 7.89 7.5183 7.8 224004 7.8 down down correct
LILA.US Liberty Latin America Ltd 20211206 0 11.63 12.27 11.46 12.12 365953 12.12 up up correct
LILAK.US Liberty Latin America Ltd 20211206 0 11.32 12.03 11.22 11.85 829494 11.85 up up correct
LILM.US Lilium NV 20211206 0 6.97 7.04 6.65 6.9 698052 6.9 down down correct
LILMW.US Lilium Equity Warrants 20211206 0 1.38 1.73 1.38 1.535 87016 1.535 up up correct
LINC.US Lincoln Educational Services Corporation 20211206 0 7.37 8.2 7.28 7.41 110667 7.41 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20211206 0 14.76 15.935 14.39 15.57 224437 15.57 up up correct
LINK.US Interlink Electronics Inc 20211206 0 9.75 9.9 9.4801 9.9 10041 9.9 up up correct
LIONU.US Lionheart III Corp Unit 20211206 0 10.1 10.1 10.1 10.1 0 10.1
LIQT.US LiqTech International Inc 20211206 0 5 5 4.76 4.97 22385 4.97 down down correct
LITE.US Lumentum Holdings Inc 20211206 0 87 88.76 86.49 87.08 670196 87.08 up up correct
LITM.US Snow Lake Resources Ltd. Common Shares 20211206 0 5.9 6.4899 5.27 6.38 385210 6.38 up down incorrect
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20211206 0 9.755 9.755 9.755 9.755 0 9.755
LITTU.US Logistics Innovation Technologies Corp. Units 20211206 0 10.295 10.295 9.84 9.84 1000 9.84 down down correct
LITTW.US Logistics Innovation Technologies Corp. Warrant 20211206 0 1.1308 1.1308 1.1308 1.1308 102 1.1308
LIVE.US Live Ventures Incorporated 20211206 0 34 35.1 32.975 35.1 8811 35.1 up up correct
LIVN.US LivaNova PLC 20211206 0 79.86 81.44 79.09 80.09 413136 80.09 up down incorrect
LIVX.US LiveXLive Media Inc 20211206 0 1.7 1.78 1.61 1.76 405152 1.76 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20211206 0 1.21 1.37 1.21 1.29 106668 1.29 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20211206 0 0.31 0.31 0.31 0.31 2 0.31
LIZI.US Lizhi Inc 20211206 0 1.66 1.84 1.612 1.78 465996 1.78 up down incorrect
LJAQ.US LightJump Acquisition Corporation 20211206 0 9.8507 9.8507 9.85 9.85 31916 9.85 down down correct
LJAQU.US LightJump Acquisition Corporation 20211206 0 10.09 10.09 10.09 10.09 0 10.09
LJPC.US La Jolla Pharmaceutical Company 20211206 0 3.76 3.905 3.6424 3.83 89097 3.83 up up correct
LKCO.US Luokung Technology Corp 20211206 0 0.69 0.7922 0.68 0.7747 5652710 0.7747 up up correct
LKFN.US Lakeland Financial Corporation 20211206 0 73.58 75.1 72.52 74.16 97178 74.16 up up correct
LKQ.US LKQ Corporation 20211206 0 57.27 57.81 56.8 57.04 3362722 57.04 down up incorrect
LLL.US JX Luxventure Ltd 20211206 0 2.05 2.12 1.9201 2.11 111047 2.11 up up correct
LLNW.US Limelight Networks Inc 20211206 0 2.6 2.64 2.515 2.6 1097476 2.6
LMACA.US Liberty Media Acquisition Corporation 20211206 0 10.26 10.32 10.25 10.29 143452 10.29 up up correct
LMACU.US Liberty Media Acquisition Corporation 20211206 0 10.69 10.8 10.57 10.67 8257 10.67 down up incorrect
LMACW.US Liberty Media Acquisition Corporation 20211206 0 1.72 2.02 1.72 2.02 20432 2.02 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20211206 0 10 10 10 10 4513 10
LMAOU.US LMF Acquisition Opportunities Inc 20211206 0 10.47 10.47 10.47 10.47 0 10.47
LMAOW.US LMF Acquisition Opportunities Inc 20211206 0 0.5 0.51 0.4804 0.5 20048 0.5
LMAT.US LeMaitre Vascular Inc 20211206 0 47.42 48.79 46.77 48.63 108135 48.63 up up correct
LMB.US Limbach Holdings Inc 20211206 0 7.64 7.95 7.55 7.63 67901 7.63 down down correct
LMDX.US LumiraDx Limited Common Shares 20211206 0 9.71 9.71 9 9.08 40052 9.08 down up incorrect
LMDXW.US LumiraDx Limited Warrant 20211206 0 1.9 1.9 1.7501 1.7501 4487 1.7501 down down correct
LMFA.US LM Funding America Inc 20211206 0 5.01 5.5 4.71 5.4 247225 5.4 up up correct
LMNL.US Liminal BioSciences Inc 20211206 0 1.05 1.05 0.9381 0.9638 302440 0.9638 down up incorrect
LMNR.US Limoneira Company 20211206 0 15.08 15.48 15.08 15.21 53374 15.1359 up down incorrect
LMPX.US LMP Automotive Holdings Inc 20211206 0 9.27 9.5 8.56 8.86 92169 8.86 down down correct
LMRK.US Landmark Infrastructure Partners LP 20211206 0 16.26 16.34 16.26 16.27 115752 16.27 up up correct
LMRKN.US Landmark Infrastructure Partners LP 20211206 0 25.19 25.22 25.19 25.2 8434 25.2 up up correct
LMRKO.US Landmark Infrastructure Partners LP 20211206 0 25.0934 25.14 25.06 25.0799 10859 25.0799 down down correct
LMRKP.US Landmark Infrastructure Partners LP 20211206 0 25.35 25.4 25.2802 25.31 8761 25.31 down up incorrect
LMST.US Limestone Bancorp Inc 20211206 0 18.9 18.9 18.9 18.9 0 18.9
LNDC.US Landec Corporation 20211206 0 9.25 9.36 8.93 9.16 77081 9.16 down down correct
LNSR.US LENSAR Inc 20211206 0 6.94 7.09 6.9 7.08 9943 7.08 up up correct
LNT.US Alliant Energy Corporation 20211206 0 57.69 58.72 57.43 57.93 982249 57.93 up up correct
LNTH.US Lantheus Holdings Inc 20211206 0 26.76 27.27 26.42 26.63 325931 26.63 down down correct
LOAN.US Manhattan Bridge Capital Inc 20211206 0 5.74 5.8 5.6 5.78 31459 5.6556 up up correct
LOB.US Live Oak Bancshares Inc 20211206 0 83.18 85.5 82.62 84.17 296969 84.17 up up correct
LOCO.US El Pollo Loco Holdings Inc 20211206 0 12.85 13.68 12.8205 13.52 308861 13.52 up up correct
LOGC.US LogicBio Therapeutics Inc 20211206 0 3.02 3.08 2.88 3.055 199709 3.055 up up correct
LOGI.US Logitech International S.A 20211206 0 77.45 78.96 76.8 78.63 615278 78.63 up down incorrect
LOOP.US Loop Industries Inc 20211206 0 12.57 13 12.07 12.89 85437 12.89 up up correct
LOPE.US Grand Canyon Education Inc 20211206 0 71.44 74.38 71.03 74.31 504680 74.31 up up correct
LORL.US Loral Space & Communications Inc 20211206 0 0
LOTZ.US CarLotz Inc 20211206 0 2.79 2.99 2.63 2.95 1462890 2.95 up up correct
LOTZW.US CarLotz Inc 20211206 0 0.511 0.5799 0.4851 0.5599 38540 0.5599 up up correct
LOVE.US The Lovesac Company 20211206 0 62.2472 65.25 60.17 63.29 543131 63.29 up up correct
LPCN.US Lipocine Inc 20211206 0 1.01 1.07 1 1.07 297031 1.07 up up correct
LPLA.US LPL Financial Holdings Inc 20211206 0 159.26 163.71 157.6 160.8 382908 160.8 up down incorrect
LPRO.US Open Lending Corporation 20211206 0 21.64 22.68 20.92 22.62 792390 22.62 up down incorrect
LPSN.US LivePerson Inc 20211206 0 33.92 35.205 33.28 34.76 1912171 34.76 up up correct
LPTH.US LightPath Technologies Inc 20211206 0 1.8 1.89 1.72 1.89 196398 1.89 up down incorrect
LPTX.US Leap Therapeutics Inc 20211206 0 2.39 2.42 2.26 2.4 1440194 2.4 up up correct
LQDA.US Liquidia Corporation 20211206 0 4.07 4.089 3.86 4.01 414240 4.01 down down correct
LQDT.US Liquidity Services Inc 20211206 0 21.02 23.1078 20.23 21 187346 21 down down correct
LRCX.US Lam Research Corporation 20211206 0 664.928 670.77 642.43 667.56 1266588 666.0981 up up correct
LRFC.US Logan Ridge Finance Corp 20211206 0 24.375 24.385 24 24 15117 24 down down correct
LRMR.US Larimar Therapeutics Inc 20211206 0 9.56 10.31 9.13 9.38 80295 9.38 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20211206 0 15.23 15.24 15.125 15.238 741 15.238 up down incorrect
LSCC.US Lattice Semiconductor Corporation 20211206 0 74.38 75.315 71.04 75.09 1418212 75.09 up down incorrect
LSEA.US Landsea Homes Corporation 20211206 0 8 8 7.54 7.73 29683 7.73 down down correct
LSEAW.US Landsea Homes Corporation 20211206 0 0.2198 0.2198 0.1721 0.1721 229463 0.1721 down down correct
LSTR.US Landstar System Inc 20211206 0 168.78 173.28 167.74 171.99 326187 171.99 up up correct
LSXMA.US The Liberty SiriusXM Group 20211206 0 48.79 49.99 48.61 49.66 1023368 49.66 up up correct
LSXMB.US The Liberty SiriusXM Group 20211206 0 50 50 50 50 0 50
LSXMK.US The Liberty SiriusXM Group 20211206 0 48.47 50.08 48.32 49.69 683108 49.69 up up correct
LTAFX.US Altst Strgs Fd A 20211206 0 6.67 6.67 6.67 6.67 0 6.67
LTBR.US Lightbridge Corporation 20211206 0 7.66 8.52 7.1 7.94 500246 7.94 up up correct
LTCFX.US Alternative Strategies Fund Class C 20211206 0 6.33 6.33 6.33 6.33 0 6.327
LTCH.US Latch Inc 20211206 0 7.27 8.25 7.0094 8.24 1454693 8.24 up up correct
LTCHW.US Latch Inc 20211206 0 1.64 1.93 1.56 1.93 49607 1.93 up up correct
LTIFX.US LTIFX 20211206 0 6.72 6.72 6.72 6.72 0 6.72
LTRN.US Lantern Pharma Inc 20211206 0 7.63 8.23 7.36 8.11 105979 8.11 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20211206 0 2.15 2.54 2.15 2.47 2054206 2.47 up down incorrect
LTRPB.US Liberty TripAdvisor Holdings Inc 20211206 0 25.94 25.94 25.94 25.94 1232 25.94
LTRX.US Lantronix Inc 20211206 0 6.77 6.93 6.6202 6.81 140838 6.81 up up correct
LTRYW.US Lottery Com 20211206 0 1.16 1.25 1.015 1.19 478935 1.19 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20211206 0 7.29 7.29 6.25 7 245061 7 down down correct
LULU.US Lululemon Athletica Inc 20211206 0 435.72 436.54 413.06 423.54 1479902 423.54 down down correct
LUMO.US Lumos Pharma Inc 20211206 0 7.17 7.17 6.8 6.84 31888 6.84 down down correct
LUNA.US Luna Innovations Incorporated 20211206 0 8.45 8.48 8.27 8.35 154386 8.35 down down correct
LUNG.US Pulmonx Corporation 20211206 0 29.37 31.82 29.13 31.38 312271 31.38 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20211206 0 10.12 10.12 9.85 9.9128 230419 9.9128 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20211206 0 10.09 10.192 10.09 10.185 9489 10.185 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20211206 0 1.08 1.13 1.0301 1.0823 87707 1.0823 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20211206 0 10.15 10.15 10.15 10.15 0 10.15
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20211206 0 11.12 11.69 11.02 11.61 385063 11.61 up up correct
LVO.US LiveOne Inc 20211206 0 1.7 1.78 1.61 1.76 405152 1.76 up up correct
LVOX.US LiveVox Holding Inc 20211206 0 4.44 4.44 4.2 4.39 130668 4.39 down down correct
LVOXU.US LiveVox Holdings Inc Unit 20211206 0 4.41 4.41 4.41 4.41 0 4.41
LVOXW.US LiveVox Holding Inc 20211206 0 0.6998 0.7098 0.655 0.7 10421 0.7 up up correct
LVRA.US Levere Holdings Corp 20211206 0 9.81 9.87 9.79 9.84 102901 9.84 up up correct
LVRAU.US Levere Holdings Corp 20211206 0 10.09 10.11 10.005 10.08 90847 10.08 down down correct
LVRAW.US Levere Holdings Corp 20211206 0 0.78 0.783 0.76 0.7603 27768 0.7603 down down correct
LVTX.US Lava Therapeutics B.V 20211206 0 7.17 7.5 6.6 6.91 29564 6.91 down down correct
LWAY.US Lifeway Foods Inc 20211206 0 5.2 5.22 5.185 5.2 6122 5.2
LWLG.US Lightwave Logic Inc. Common Stock 20211206 0 13.66 15.71 13.4 15.53 2066804 15.53 up down incorrect
LX.US LexinFintech Holdings Ltd 20211206 0 3.73 4.05 3.6 3.95 1783058 3.95 up up correct
LXEH.US Lixiang Education Holding Co. Ltd 20211206 0 9.58 9.58 9.58 9.58 0 9.58
LXRX.US Lexicon Pharmaceuticals Inc 20211206 0 4.16 4.2 3.97 4.13 1155141 4.13 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20211206 0 8.91 9.07 8.52 8.73 600662 8.73 down down correct
LYFT.US Lyft Inc 20211206 0 39.71 42.6 38.95 41.95 7735011 41.95 up up correct
LYL.US Dragon Victory International Limited 20211206 0 1.25 1.28 1.25 1.275 53659 1.275 up up correct
LYLT.US Loyalty Ventures Inc 20211206 0 30.18 32.61 29.68 30.45 446663 30.45 up down incorrect
LYLTV.US Loyalty Ventures Inc. Common Stock When Issued 20211206 0 30.18 32.61 29.68 30.45 446663 30.45 up up correct
LYRA.US Lyra Therapeutics Inc 20211206 0 4.92 5.58 4.92 5.11 49911 5.11 up up correct
LYTS.US LSI Industries Inc 20211206 0 7.09 7.15 6.99 7.03 48548 7.03 down down correct
LZ.US LegalZoom.com Inc 20211206 0 17.66 17.76 16.975 17.12 1551337 17.12 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20211206 0 10.28 10.28 10.28 10.28 0 10.28
MACA.US Moringa Acquisition Corp 20211206 0 9.75 9.75 9.75 9.75 0 9.75
MACAU.US Moringa Acquisition Corp 20211206 0 9.96 9.96 9.96 9.96 400 9.96
MACAW.US Moringa Acquisition Corp 20211206 0 0.542 0.6 0.542 0.58 803 0.58 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20211206 0 4.0709 4.15 4.05 4.1 5135 4.1 up up correct
MACQ.US MCAP Acquisition Corp 20211206 0 9.95 9.97 9.93 9.97 398572 9.97 up up correct
MACU.US Mallard Acquisition Corp 20211206 0 10 10 10 10 764 10
MACUU.US Mallard Acquisition Corp 20211206 0 10.3489 10.3489 10.3489 10.3489 0 10.3489
MACUW.US Mallard Acquisition Corp 20211206 0 0.3295 0.3295 0.3056 0.3179 10800 0.3179 down down correct
MANH.US Manhattan Associates Inc 20211206 0 151.57 153.95 148.595 149.59 385287 149.59 down down correct
MANT.US ManTech International Corporation 20211206 0 70.54 72.65 70.1427 71.54 134842 71.54 up up correct
MAPS.US WM Technology Inc 20211206 0 6.58 6.74 6.14 6.73 1310585 6.73 up up correct
MAPSW.US WM Technology Inc 20211206 0 1.55 1.5795 1.5 1.51 14741 1.51 down down correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20211206 0 10.08 10.08 10.03 10.06 123187 10.06 down down correct
MAQCU.US Maquia Capital Acquisition Corporation 20211206 0 10.35 10.38 10.34 10.38 2604 10.38 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20211206 0 0.6764 0.7196 0.645 0.7196 38081 0.7196 up down incorrect
MAR.US Marriott International Inc 20211206 0 152.22 159.4842 152.22 156.7 2421826 156.7 up up correct
MARA.US Marathon Digital Holdings Inc 20211206 0 37.96 44.08 35.9723 41.81 16472386 41.81 up up correct
MARK.US Remark Holdings Inc 20211206 0 1.07 1.17 1.03 1.15 4671876 1.15 up up correct
MARPS.US Marine Petroleum Trust 20211206 0 4.17 4.5 4.11 4.11 39499 4.11 down down correct
MASI.US Masimo Corporation 20211206 0 275.47 281.885 274.7 280.49 237948 280.49 up up correct
MASS.US 908 Devices Inc 20211206 0 23.09 25.28 22.47 24.55 326327 24.55 up up correct
MAT.US Mattel Inc 20211206 0 21.16 21.8 21.14 21.42 6474612 21.42 up up correct
MATW.US Matthews International Corporation 20211206 0 36.6 37.72 36.6 37 129105 37 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20211206 0 17.13 17.76 16.1 17.6 667509 17.6 up down incorrect
MAYS.US J.W. Mays Inc 20211206 0 38.5 38.5 38.5 38.5 0 38.5
MBCN.US Middlefield Banc Corp 20211206 0 25.03 25.2 24.75 24.75 23382 24.75 down down correct
MBII.US Marrone Bio Innovations Inc 20211206 0 0.6898 0.6968 0.67 0.6838 215076 0.6838 down up incorrect
MBIN.US Merchants Bancorp 20211206 0 45.4 46.715 44.3531 45.85 68356 45.7578 up up correct
MBINN.US Merchants Bancorp 20211206 0 26.8 26.8 26.69 26.7 2100 26.3225 down down correct
MBINO.US Merchants Bancorp 20211206 0 26.44 26.45 26.44 26.44 3000 26.0634
MBINP.US Merchants Bancorp 20211206 0 28.25 28.321 28.25 28.25 1400 27.8158
MBIO.US Mustang Bio Inc 20211206 0 1.89 1.94 1.8 1.94 1048619 1.94 up up correct
MBNKP.US Medallion Bank 20211206 0 26.85 26.85 26.8 26.8 800 26.3083 down down correct
MBOT.US Microbot Medical Inc 20211206 0 4.73 4.83 4.6007 4.72 68153 4.72 down up incorrect
MBRX.US Moleculin Biotech Inc 20211206 0 1.97 2.025 1.91 2.02 166778 2.02 up up correct
MBTC.US Nocturne Acquisition Corporation 20211206 0 9.97 9.97 9.97 9.97 256 9.97
MBTCU.US Nocturne Acquisition Corporation 20211206 0 10.3835 10.3835 10.3835 10.3835 0 10.3835
MBUU.US Malibu Boats Inc 20211206 0 69.83 71.605 69.01 70.91 95564 70.91 up up correct
MBWM.US Mercantile Bank Corporation 20211206 0 33.7 34.22 33.52 33.87 43778 33.87 up up correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20211206 0 10.2 10.2 10.19 10.19 81100 10.19 down down correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20211206 0 9.83 9.83 9.825 9.825 2950 9.825 down down correct
MCAER.US Mountain Crest Acquisition Corp. III Right 20211206 0 0.6 0.65 0.6 0.65 90375 0.65 up down incorrect
MCAEU.US Mountain Crest Acquisition Corp. III 20211206 0 10.44 10.45 10.44 10.45 4700 10.45 up up correct
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20211206 0 10.27 10.27 10.27 10.27 0 10.27
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20211206 0 10.13 10.13 10.0801 10.09 28209 10.09 down down correct
MCBC.US Macatawa Bank Corporation 20211206 0 8.57 8.82 8.57 8.74 124738 8.74 up up correct
MCBS.US MetroCity Bankshares Inc 20211206 0 28.42 28.58 27.11 28.07 25793 28.07 down down correct
MCFDX.US MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D 20211206 0 11.03 11.03 11.03 11.03 0 10.9749
MCFE.US McAfee Corp 20211206 0 25.63 25.76 25.6 25.72 1449835 25.72 up up correct
MCFT.US MasterCraft Boat Holdings Inc 20211206 0 27.64 28.39 27.19 27.98 80113 27.98 up up correct
MCHP.US Microchip Technology Incorporated 20211206 0 85.13 85.56 81.7 83.95 4746788 83.95 down down correct
MCHX.US Marchex Inc 20211206 0 2.54 2.66 2.5 2.52 50888 2.52 down up incorrect
MCMJ.US Merida Merger Corp. I 20211206 0 10.01 10.02 10 10.0125 138451 10.0125 up up correct
MCMJW.US Merida Merger Corp. I 20211206 0 1.13 1.165 1.07 1.15 28330 1.15 up up correct
MCRB.US Seres Therapeutics Inc 20211206 0 10.5 10.975 9.82 10.02 1949184 10.02 down down correct
MCRI.US Monarch Casino & Resort Inc 20211206 0 68.39 70.94 66.24 70.37 40239 70.37 up up correct
MDB.US MongoDB Inc 20211206 0 430.68 440.32 417.215 429.34 1853528 429.34 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20211206 0 78.8 78.835 76.5 77.23 123493 77.23 down down correct
MDGS.US Medigus Ltd 20211206 0 1.08 1.09 1.05 1.08 205485 1.08
MDGSW.US Medigus Ltd. WT C EXP 072323 20211206 0 0.2501 0.3175 0.25 0.31 7802 0.31 up up correct
MDIA.US MediaCo Holding Inc 20211206 0 4.41 4.4401 4.19 4.26 82266 4.26 down down correct
MDJH.US MDJM Ltd 20211206 0 2.2501 2.2501 1.8901 1.935 20886 1.935 down down correct
MDLZ.US Mondelez International Inc 20211206 0 60.68 61.72 60.68 61.42 5921348 61.0961 up up correct
MDNA.US Medicenna Therapeutics Corp 20211206 0 1.6 1.6 1.5242 1.57 694033 1.57 down down correct
MDRR.US Medalist Diversified REIT Inc 20211206 0 1.04 1.0405 1 1.01 177339 1.01 down down correct
MDRRP.US Medalist Diversified REIT Inc 20211206 0 23.5 23.5 23.5 23.5 0 23.5
MDRX.US Allscripts Healthcare Solutions Inc 20211206 0 16.87 17.15 16.625 16.86 2557191 16.86 down up incorrect
MDVL.US Medavail Holdings Inc 20211206 0 1.49 1.52 1.47 1.5 146169 1.5 up up correct
MDWD.US MediWound Ltd 20211206 0 2.31 2.39 2.25 2.3 138753 2.3 down down correct
MDWT.US Midwest Holding Inc 20211206 0 15.51 16.11 15.02 16.11 23952 16.11 up up correct
MDXG.US MiMedx Group Inc 20211206 0 6.85 7.25 6.65 7.19 442888 7.19 up up correct
MDXH.US MDxHealth SA American Depositary Shares 20211206 0 9.28 9.38 8.81 9 92699 9 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20211206 0 7.68 7.96 7.26 7.88 2513174 7.88 up up correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20211206 0 9.8 9.83 9.8 9.82 1664 9.82 up up correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20211206 0 10.1154 10.1154 10.1154 10.1154 0 10.1154
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20211206 0 0.505 0.5488 0.505 0.5368 23700 0.5368 up up correct
MEDP.US Medpace Holdings Inc 20211206 0 207.05 207.05 201.28 204.98 199674 204.98 down down correct
MEDS.US TRxADE HEALTH Inc 20211206 0 2.66 2.94 2.61 2.92 58574 2.92 up up correct
MEIP.US MEI Pharma Inc 20211206 0 2.55 2.59 2.41 2.47 1589303 2.47 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20211206 0 12.49 12.8999 11.81 12.27 26310 12.27 down down correct
MELI.US MercadoLibre Inc 20211206 0 1050 1116.84 1018.73 1112.14 1362102 1112.14 up up correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20211206 0 9.96 9.98 9.96 9.96 46368 9.96
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20211206 0 10.44 10.44 10.36 10.36 2269 10.36 down down correct
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20211206 0 0.43 0.4599 0.43 0.4599 4090 0.4599 up down incorrect
MEOH.US Methanex Corporation 20211206 0 40.11 41.05 39.36 40.82 345179 40.6905 up up correct
MERC.US Mercer International Inc 20211206 0 11.52 11.87 11.49 11.73 270305 11.6599 up down incorrect
MESA.US Mesa Air Group Inc 20211206 0 7 7.34 6.93 7.08 568821 7.08 up up correct
MESO.US Mesoblast Limited 20211206 0 5.62 5.92 5.41 5.87 414762 5.87 up up correct
METC.US Ramaco Resources Inc 20211206 0 11.91 11.95 11.13 11.61 417789 11.61 down down correct
METCL.US METCL 20211206 0 26.93 26.95 26.85 26.95 3900 26.95 up up correct
METX.US Meten EdtechX Education Group Ltd 20211206 0 0.254 0.29 0.245 0.283 31732256 0.283 up up correct
METXW.US Meten EdtechX Education Group Ltd 20211206 0 0.139 0.1499 0.139 0.1391 26547 0.1391 up up correct
MEUSW.US 23andMe Holding Co. Warrant 20211206 0 1.8 1.98 1.8 1.9501 156954 1.9501 up up correct
MF.US Missfresh Limited American Depositary Shares 20211206 0 4.3 4.378 4.16 4.22 695573 4.22 down down correct
MFH.US Mercurity Fintech Holding Inc 20211206 0 3.35 3.51 3.16 3.44 101618 3.44 up up correct
MFIN.US Medallion Financial Corp 20211206 0 8.6 8.6334 8.38 8.45 24289 8.45 down down correct
MGEE.US MGE Energy Inc 20211206 0 76.98 77.96 76.245 76.95 98786 76.95 down down correct
MGI.US MoneyGram International Inc 20211206 0 6.575 7.11 6.35 6.97 4773972 6.97 up up correct
MGIC.US Magic Software Enterprises Ltd 20211206 0 20.47 20.82 20.45 20.62 28568 20.62 up up correct
MGLN.US Magellan Health Inc 20211206 0 94.81 94.81 94.51 94.51 71339 94.51 down down correct
MGNI.US Magnite Inc 20211206 0 16.7 16.88 15.83 16.6 2681286 16.6 down down correct
MGNX.US MacroGenics Inc 20211206 0 16.53 17 15.765 16.73 432822 16.73 up up correct
MGPI.US MGP Ingredients Inc 20211206 0 84.8 85.9453 83.855 85.17 233411 85.17 up up correct
MGRC.US McGrath RentCorp 20211206 0 78.06 79.5 77.79 78.6 150866 78.6 up up correct
MGTA.US Magenta Therapeutics Inc 20211206 0 5.41 5.48 5 5.25 208732 5.25 down down correct
MGTX.US MeiraGTx Holdings plc 20211206 0 17.38 17.53 16.83 17.05 141404 17.05 down down correct
MGYR.US Magyar Bancorp Inc 20211206 0 11.99 12.1243 11.99 12.07 2511 12.07 up up correct
MHLD.US Maiden Holdings Ltd 20211206 0 3.12 3.24 3.05 3.16 151989 3.16 up down incorrect
MICT.US MICT Inc 20211206 0 0.9749 1.01 0.95 1.01 825059 1.01 up up correct
MIDD.US The Middleby Corporation 20211206 0 169.75 177.95 169.75 175.75 582730 175.75 up up correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20211206 0 8.03 8.3199 7.25 8.21 342556 8.21 up down incorrect
MILE.US Metromile Inc 20211206 0 2.22 2.34 2.09 2.28 3898900 2.28 up up correct
MILEW.US Metromile Inc 20211206 0 0.22 0.23 0.1834 0.23 21304 0.23 up up correct
MIME.US Mimecast Limited 20211206 0 73.75 75.56 71.001 75 1034003 75 up up correct
MIND.US MIND Technology Inc 20211206 0 1.61 1.61 1.55 1.58 36043 1.58 down down correct
MINDP.US MIND Technology Inc 20211206 0 18.48 18.48 17.55 18 10875 18 down down correct
MINM.US Minim Inc. Common Stock 20211206 0 1.38 1.38 1.25 1.25 115410 1.25 down down correct
MIR.US WT 20211206 0 2.5 2.84 2.5 2.7 148923 2.7 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20211206 0 13.28 13.84 13 13.25 206847 13.25 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20211206 0 6.66 6.7816 6.5 6.57 19314 6.57 down down correct
MIST.US Milestone Pharmaceuticals Inc 20211206 0 5.84 5.84 5.63 5.64 42363 5.64 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20211206 0 9.72 9.72 9.67 9.72 48014 9.72
MITAU.US Coliseum Acquisition Corp. Unit 20211206 0 9.87 9.87 9.87 9.87 0 9.87
MITC.US MeaTech 3D Ltd 20211206 0 7 7.42 6.82 7.32 110063 7.32 up up correct
MITK.US Mitek Systems Inc 20211206 0 16.55 17.12 16.18 17.07 340092 17.07 up up correct
MITO.US Stealth BioTherapeutics Corp 20211206 0 0.7225 0.796 0.7207 0.7895 132277 0.7895 up up correct
MKD.US Molecular Data Inc 20211206 0 0.2261 0.24 0.2212 0.2343 5357640 0.2343 up up correct
MKSI.US MKS Instruments Inc 20211206 0 156.47 157.2 153.3611 155.6 306277 155.6 down up incorrect
MKTW.US MarketWise Inc. Class A Common Stock 20211206 0 5.91 6.11 5.79 6.01 440622 6.01 up down incorrect
MKTWW.US MarketWise Inc. Warrant 20211206 0 1.035 1.035 0.95 1 144995 1 down down correct
MKTX.US MarketAxess Holdings Inc 20211206 0 348.86 364.79 343.74 362 347177 362 up up correct
MKTY.US Mechanical Technology Incorporated 20211206 0 9.93 10.27 8.58 10.13 312654 10.13 up up correct
MKTYP.US Mechanical Technology Incorporated 9.0% Series A Cumulative Perpetual Preferred Stock 20211206 0 23.43 23.43 20.22 21.27 18205 21.0883 down down correct
MLAB.US Mesa Laboratories Inc 20211206 0 311.99 316.92 305.55 316.52 35178 316.52 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20211206 0 9.9778 9.9778 9.96 9.97 4624 9.97 down down correct
MLACU.US Malacca Straits Acquisition Company Limited 20211206 0 10.21 10.21 10.21 10.21 0 10.21
MLACW.US Malacca Straits Acquisition Company Limited 20211206 0 0.5001 0.5002 0.4401 0.4412 49650 0.4412 down down correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20211206 0 10.07 10.07 10.07 10.07 532 10.07
MLCO.US Melco Resorts & Entertainment Limited 20211206 0 9.5246 10.235 9.19 9.94 3151579 9.94 up up correct
MLHR.US Herman Miller Inc 20211206 0 38.81 39.97 38.294 39.08 420975 39.08 up up correct
MLKN.US MillerKnoll Inc 20211206 0 38.81 39.97 38.294 39.08 420975 39.08 up up correct
MLVF.US Malvern Bancorp Inc 20211206 0 16.12 16.18 15.12 15.3 19503 15.3 down up incorrect
MMAT.US Meta Materials Inc 20211206 0 3 3.18 2.82 3.16 7159916 3.16 up up correct
MMLP.US Martin Midstream Partners L.P 20211206 0 2.79 2.98 2.79 2.95 187830 2.95 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20211206 0 2.15 2.15 2.06 2.15 34814 2.15
MMSI.US Merit Medical Systems Inc 20211206 0 64.05 65.875 62.18 65.55 293916 65.55 up up correct
MMYT.US MakeMyTrip Limited 20211206 0 24.88 27.03 24.315 26.16 479521 26.16 up up correct
MNDO.US MIND C.T.I. Ltd 20211206 0 3.02 3.03 2.95 2.9799 27699 2.9799 down down correct
MNDT.US Mandiant Inc. 20211206 0 16 16.445 15.76 16.25 2292863 16.25 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20211206 0 281 288.26 266.11 287.9 668700 287.9 up up correct
MNKD.US MannKind Corporation 20211206 0 4.18 4.34 4.08 4.29 1797072 4.29 up up correct
MNMD.US Mind Medicine (MindMed) Inc 20211206 0 1.84 1.85 1.66 1.71 7140383 1.71 down down correct
MNOV.US MediciNova Inc 20211206 0 3.14 3.23 3.07 3.21 294059 3.21 up down incorrect
MNPR.US Monopar Therapeutics Inc 20211206 0 4 4.0349 3.7 3.79 14335 3.79 down down correct
MNRO.US Monro Inc 20211206 0 57.34 58.94 56.9 57.69 255033 57.69 up up correct
MNSB.US MainStreet Bancshares Inc 20211206 0 23.32 23.67 22.75 23.25 13002 23.25 down down correct
MNSBP.US MainStreet Bancshares Inc 20211206 0 27.1 27.1 27.1 27.1 0 26.6378
MNST.US Monster Beverage Corporation 20211206 0 84.6 85.88 83.945 85.71 1560215 85.71 up up correct
MNTK.US Montauk Renewables Inc 20211206 0 9.27 9.61 9.26 9.6 24691 9.6 up up correct
MNTS.US Momentus Inc 20211206 0 5.64 5.86 5.25 5.59 1001023 5.59 down down correct
MNTSW.US Momentus Inc 20211206 0 0.8125 0.9301 0.77 0.8753 170052 0.8753 up up correct
MNTV.US Momentive Global Inc 20211206 0 19.08 19.32 18.59 19.2 1418727 19.2 up up correct
MNTX.US Manitex International Inc 20211206 0 7.01 7.07 6.77 6.86 11333 6.86 down down correct
MODV.US ModivCare Inc 20211206 0 137.35 140.61 137.35 138.35 94362 138.35 up up correct
MOFG.US MidWestOne Financial Group Inc 20211206 0 31.9 32.67 31.9 32.07 24471 32.07 up up correct
MOGO.US Mogo Inc 20211206 0 4.39 4.4 4.14 4.36 651566 4.36 down down correct
MOHO.US ECMOHO Limited 20211206 0 0.42 0.44 0.4101 0.4245 197215 0.4245 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20211206 0 13.4 13.58 13.285 13.39 42900 13.39 down down correct
MOMO.US Momo Inc 20211206 0 9.11 9.395 8.95 9.33 3040409 9.33 up up correct
MON.US Monument Circle Acquisition Corp 20211206 0 9.76 9.79 9.76 9.79 2310 9.79 up up correct
MONCU.US Monument Circle Acquisition Corp 20211206 0 9.99 9.99 9.99 9.99 100 9.99
MONCW.US Monument Circle Acquisition Corporation 20211206 0 0.55 0.55 0.5 0.54 1851 0.54 down up incorrect
MOR.US MorphoSys AG 20211206 0 9.24 9.3 8.9 9.08 175136 9.08 down down correct
MORF.US Morphic Holding Inc 20211206 0 44.61 48.07 43.42 47.72 166691 47.72 up down incorrect
MORN.US Morningstar Inc 20211206 0 317.05 317.9896 311.475 313.55 93533 313.55 down down correct
MOSY.US MoSys Inc 20211206 0 3.62 3.8 3.3091 3.75 243069 3.75 up up correct
MOTN.US Motion Acquisition Corp 20211206 0 0
MOTNW.US Motion Acquisition Corp 20211206 0 0
MOTS.US Motus GI Holdings Inc 20211206 0 0.43 0.4515 0.3999 0.4509 2365374 0.4509 up up correct
MOVE.US Movano Inc 20211206 0 3.23 3.23 3.01 3.02 66090 3.02 down down correct
MOXC.US Moxian Inc 20211206 0 3.98 4.25 3.89 3.99 189888 3.99 up down incorrect
MPAA.US Motorcar Parts of America Inc 20211206 0 18.59 19.29 18.1001 19.07 60481 19.07 up up correct
MPACW.US Model Performance Acquisition Corp. Warrant 20211206 0 0.553 0.61 0.553 0.6 2475 0.6 up down incorrect
MPB.US Mid Penn Bancorp Inc 20211206 0 30.38 32.09 29.9 30.08 68214 30.08 down down correct
MPEL.US Melco Crown Entertainment Ltd (ADR) 20211206 0 832 832 830 832 87 832
MPRAU.US Mercato Partners Acquisition Corporation Unit 20211206 0 10.059 10.063 10.05 10.063 28790 10.063 up up correct
MPWR.US Monolithic Power Systems Inc 20211206 0 544.97 544.97 497.43 510.22 591030 509.6057 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20211206 0 17.46 18.21 16.15 17.7 8006300 17.7 up up correct
MRAI.US Marpai Inc. Class A Common Stock 20211206 0 4.6 4.77 4.35 4.62 1227195 4.62 up up correct
MRAM.US Everspin Technologies Inc 20211206 0 11.08 11.1584 10.09 10.54 640952 10.54 down down correct
MRBK.US Meridian Corporation 20211206 0 34.25 34.75 34.0915 34.39 1685 34.39 up down incorrect
MRCC.US Monroe Capital Corporation 20211206 0 11.38 11.4399 11.25 11.37 102762 11.1215 down down correct
MRCY.US Mercury Systems Inc 20211206 0 47.38 48.78 47.23 48.29 1145443 48.29 up up correct
MREO.US Mereo BioPharma Group plc 20211206 0 1.58 1.65 1.5659 1.61 1237422 1.61 up up correct
MRIN.US Marin Software Incorporated 20211206 0 4.62 5.05 4.32 4.9 1058861 4.9 up up correct
MRKR.US Marker Therapeutics Inc 20211206 0 1.01 1.08 1 1.06 527694 1.06 up up correct
MRLN.US Marlin Business Services Corp 20211206 0 22.92 23.05 22.92 22.92 45273 22.92
MRM.US MEDIROM Healthcare Technologies Inc 20211206 0 6.57 7.16 6.02 7.15 24782 7.15 up up correct
MRNA.US Moderna Inc 20211206 0 280.85 287.4799 256.5601 265.33 19844957 265.33 down up incorrect
MRNS.US Marinus Pharmaceuticals Inc 20211206 0 9.28 10.1221 9.1 10.06 297572 10.06 up up correct
MRSN.US Mersana Therapeutics Inc 20211206 0 6.27 6.3077 6.02 6.07 741962 6.07 down down correct
MRTN.US Marten Transport Ltd 20211206 0 16.9 17.05 16.63 16.73 653435 16.6895 down down correct
MRTX.US Mirati Therapeutics Inc 20211206 0 130.78 132.29 127.12 132.01 586503 132.01 up up correct
MRUS.US Merus N.V 20211206 0 25.5 26.57 23.68 24.79 173428 24.79 down up incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20211206 0 42.15 42.17 39.62 40.73 1531355 40.73 down up incorrect
MRVL.US Marvell Technology Inc 20211206 0 83.505 86.37 80.37 85.43 15634420 85.43 up up correct
MS.US PO 20211206 0 24.9 24.94 24.77 24.89 116359 24.89 down up incorrect
MSAC.US Medicus Sciences Acquisition Corp 20211206 0 9.69 9.75 9.69 9.74 19683 9.74 up up correct
MSACW.US Medicus Sciences Acquisition Corp 20211206 0 0.7801 0.7995 0.7801 0.7995 614 0.7995 up up correct
MSBI.US Midland States Bancorp Inc 20211206 0 24.43 24.9807 24.37 24.4 86447 24.4 down down correct
MSDA.US MSD Acquisition Corp 20211206 0 9.87 9.95 9.85 9.95 156807 9.95 up up correct
MSDAU.US MSD Acquisition Corp 20211206 0 10.11 10.2 10.1 10.16 93079 10.16 up up correct
MSDAW.US MSD Acquisition Corp 20211206 0 1.11 1.11 1.02 1.02 142423 1.02 down down correct
MSEX.US Middlesex Water Company 20211206 0 103.56 103.73 101.91 103 71823 103 down down correct
MSFDX.US Mlt Strgy Grwt A 20211206 0 11.62 11.62 11.62 11.62 0 11.5619
MSFIX.US The Multi 20211206 0 11.89 11.89 11.89 11.89 0 11.8306
MSFT.US Microsoft Corporation 20211206 0 323.95 327.45 319.23 326.19 30032556 326.19 up up correct
MSFYX.US The Multi 20211206 0 11.23 11.23 11.23 11.23 0 11.1739
MSGM.US Motorsport Games Inc 20211206 0 7.94 7.94 7.32 7.78 35656 7.78 down up incorrect
MSTR.US MicroStrategy Incorporated 20211206 0 594.92 604.01 565.73 596.47 639588 596.47 up up correct
MSVB.US Mid 20211206 0 15 15.0101 15 15.0101 1169 15.0101 up down incorrect
MTAC.US MedTech Acquisition Corporation 20211206 0 9.95 9.96 9.92 9.95 93175 9.95
MTACU.US MedTech Acquisition Corporation 20211206 0 10.28 10.28 10.28 10.28 0 10.28
MTACW.US MedTech Acquisition Corporation 20211206 0 1 1.16 0.9409 0.96 45938 0.96 down down correct
MTBC.US CareCloud Inc 20211206 0 6.38 6.51 6.26 6.45 44974 6.45 up up correct
MTBCP.US CareCloud Inc 20211206 0 28.91 28.95 28.54 28.7 8897 28.4732 down down correct
MTC.US Mmtec Inc 20211206 0 1.02 1.08 0.9501 1.05 129353 1.05 up up correct
MTCH.US Match Group Inc 20211206 0 125.96 129.86 123.84 129.44 3628165 129.44 up up correct
MTCR.US Metacrine Inc 20211206 0 1.23 1.44 1.22 1.35 1976407 1.35 up up correct
MTEM.US Molecular Templates Inc 20211206 0 4.09 4.18 3.86 4.05 239157 4.05 down down correct
MTEX.US Mannatech Incorporated 20211206 0 35.6 36.67 33.43 35.7 25051 34.1277 up up correct
MTLS.US Materialise NV 20211206 0 21.98 22.68 20.9 22.5 241557 22.5 up up correct
MTP.US Midatech Pharma plc 20211206 0 1.25 1.27 1.2 1.25 143709 1.25
MTRX.US Matrix Service Company 20211206 0 8.43 8.72 8.23 8.58 171340 8.58 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20211206 0 9.87 9.87 9.87 9.87 31614 9.87
MTRYU.US Monterey Bio Acquisition Corporation Unit 20211206 0 10.3997 10.3997 10.3997 10.3997 0 10.3997
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20211206 0 0.45 0.45 0.45 0.45 26108 0.45
MTSI.US MACOM Technology Solutions Holdings Inc 20211206 0 74.18 74.42 71.62 73.48 308847 73.48 down up incorrect
MTTR.US Matterport Inc 20211206 0 24.44 25.4 22.57 23.36 11221658 23.36 down down correct
MTTRW.US Matterport Inc 20211206 0 13.01 14.35 11.08 11.82 181456 11.82 down down correct
MU.US Micron Technology Inc 20211206 0 81.83 83.23 80.53 82.45 15094888 82.3622 up up correct
MUDS.US Mudrick Capital Acquisition Corporation II 20211206 0 9.97 9.97 9.95 9.95 83565 9.95 down down correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20211206 0 10.3 10.3 10.3 10.3 0 10.3
MUDSW.US Mudrick Capital Acquisition Corporation II 20211206 0 0.6701 0.6701 0.6607 0.6701 12341 0.6701
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20211206 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20211206 0 6.62 6.83 6.15 6.74 575971 6.74 up up correct
MVBF.US MVB Financial Corp 20211206 0 41.48 41.84 40.82 41.32 53803 41.32 down down correct
MVIS.US MicroVision Inc 20211206 0 6.1921 6.505 5.87 6.35 4491507 6.35 up up correct
MVST.US Microvast Holdings Inc 20211206 0 7.5 7.5 6.72 7.06 1514408 7.06 down down correct
MVSTW.US Microvast Holdings Inc 20211206 0 1.57 1.58 1.4558 1.55 81493 1.55 down down correct
MXCT.US MaxCyte Inc. 20211206 0 9.88 10.2 9.46 9.89 689277 9.89 up up correct
MYFW.US First Western Financial Inc 20211206 0 28.7501 29.98 28.7501 29.6 6557 29.6 up up correct
MYGN.US Myriad Genetics Inc 20211206 0 24.62 25.26 24.005 25.02 386574 25.02 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20211206 0 6.64 6.74 6.26 6.36 118028 6.36 down down correct
MYNA.US Mynaric AG American Depository Shares 20211206 0 14.2 14.6427 13.3159 14.04 129186 14.04 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20211206 0 8.2 8.45 7.8 8.05 43762 8.05 down down correct
MYPS.US Playstudios Inc 20211206 0 3.91 4.02 3.7 3.86 516998 3.86 down down correct
MYPSW.US MYPSW 20211206 0 0.64 0.6789 0.64 0.6789 15259 0.6789 up up correct
MYRG.US MYR Group Inc 20211206 0 112.4 112.4 109.2142 110.29 96773 110.29 down down correct
MYSZ.US My Size Inc 20211206 0 0.67 0.68 0.54 0.6107 4939964 0.6107 down down correct
NAAC.US North Atlantic Acquisition Corporation 20211206 0 9.75 9.78 9.75 9.77 78536 9.77 up up correct
NAACU.US North Atlantic Acquisition Corporation 20211206 0 10.01 10.0343 10 10.01 203505 10.01
NAACW.US North Atlantic Acquisition Corporation 20211206 0 0.78 0.8 0.7501 0.79 31644 0.79 up up correct
NAII.US Natural Alternatives International Inc 20211206 0 12.72 12.9 12.6 12.75 18469 12.75 up up correct
NAKD.US Naked Brand Group Limited 20211206 0 0.549 0.5646 0.526 0.544 2098138 8.16 down up incorrect
NAOV.US NanoVibronix Inc 20211206 0 1.03 1.19 1 1.14 913768 1.14 up down incorrect
NARI.US Inari Medical Inc 20211206 0 78.71 80.61 74.5 79.95 455619 79.95 up up correct
NATH.US Nathan's Famous Inc 20211206 0 61 62.8399 60.95 60.95 3002 60.95 down up incorrect
NATI.US National Instruments Corporation 20211206 0 40.6 41.315 40.045 40.81 908514 40.81 up up correct
NATR.US Nature's Sunshine Products Inc 20211206 0 17.925 17.925 17.02 17.4 81830 17.4 down down correct
NAUT.US Nautilus Biotechnology Inc 20211206 0 5.08 5.08 4.82 4.95 356172 4.95 down down correct
NAVI.US Navient Corporation 20211206 0 20.07 20.85 20.07 20.6 1792215 20.6 up up correct
NBEV.US NewAge Inc 20211206 0 1.11 1.16 1.09 1.14 643749 1.14 up up correct
NBIX.US Neurocrine Biosciences Inc 20211206 0 79.04 81.51 78.31 80.69 860758 80.69 up down incorrect
NBN.US Northeast Bank 20211206 0 33.73 34.83 33.39 33.85 14458 33.85 up up correct
NBRV.US Nabriva Therapeutics plc 20211206 0 0.7 0.72 0.6812 0.7175 494802 0.7175 up up correct
NBSE.US NeuBase Therapeutics Inc 20211206 0 2.73 2.83 2.5801 2.76 108237 2.76 up up correct
NBST.US Newbury Street Acquisition Corporation 20211206 0 9.74 9.74 9.74 9.74 981 9.74
NBSTU.US Newbury Street Acquisition Corporation 20211206 0 10.03 10.08 10.03 10.04 1328 10.04 up up correct
NBSTW.US Newbury Street Acquisition Corporation 20211206 0 0.58 0.58 0.58 0.58 201 0.58
NBTB.US NBT Bancorp Inc 20211206 0 37.5 38.4 37.38 37.8 140223 37.8 up up correct
NBTX.US Nanobiotix S.A 20211206 0 8.21 8.21 7.79 7.83 3833 7.83 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20211206 0 10.06 10.06 10.05 10.06 51065 10.06
NCBS.US Nicolet Bankshares Inc 20211206 0 75.53 77.589 75.53 77.14 164906 77.14 up up correct
NCMI.US National CineMedia Inc 20211206 0 2.51 2.67 2.47 2.62 1073569 2.62 up up correct
NCNA.US NuCana plc 20211206 0 2.4 2.5 2.31 2.46 194891 2.46 up up correct
NCNO.US nCino Inc 20211206 0 48.08 54.33 46.94 53.66 2168778 53.66 up up correct
NCSM.US NCS Multistage Holdings Inc 20211206 0 29.355 29.355 29.355 29.355 1267 29.355
NCTY.US The9 Limited 20211206 0 7.6 8.49 7.14 8.16 728157 8.16 up down incorrect
NDAC.US NightDragon Acquisition Corp 20211206 0 9.7741 9.8 9.76 9.77 19485 9.77 down up incorrect
NDACU.US NightDragon Acquisition Corp 20211206 0 9.91 9.9919 9.91 9.92 3129 9.92 up up correct
NDACW.US NightDragon Acquisition Corp 20211206 0 0.9 0.9018 0.8806 0.8999 3216 0.8999 down down correct
NDAQ.US Nasdaq Inc 20211206 0 200.7 200.97 196.04 197.98 1025438 197.98 down up incorrect
NDLS.US Noodles & Company 20211206 0 10.32 10.645 10.17 10.46 258293 10.46 up up correct
NDRA.US ENDRA Life Sciences Inc 20211206 0 0.8237 0.8398 0.75 0.8 237029 0.8 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20211206 0 0.1305 0.1305 0.1305 0.1305 1026 0.1305
NDSN.US Nordson Corporation 20211206 0 261.5 264.93 261.5 264.11 255327 263.5678 up up correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20211206 0 10.71 10.8299 10.58 10.75 74367 10.75 up up correct
NEE.US PQ 20211206 0 55.21 55.79 54.9 55.4499 9923 55.4499 up up correct
NEGG.US Newegg Commerce Inc 20211206 0 14.01 15.1007 13.0349 14.12 680199 14.12 up up correct
NEO.US NeoGenomics Inc 20211206 0 30.41 31.72 29.66 31.61 1915206 31.61 up up correct
NEOG.US Neogen Corporation 20211206 0 40.19 40.88 39.75 40.5 367574 40.5 up down incorrect
NEON.US Neonode Inc 20211206 0 9.05 9.1137 7.87 8.24 126456 8.24 down down correct
NEPH.US Nephros Inc 20211206 0 6.9 6.91 6.9 6.9001 2157 6.9001 up up correct
NEPT.US Neptune Wellness Solutions Inc 20211206 0 0.4288 0.43 0.405 0.425 873834 0.425 down down correct
NERV.US Minerva Neurosciences Inc 20211206 0 0.9157 0.9538 0.8316 0.8728 296067 0.8728 down down correct
NESR.US National Energy Services Reunited Corp 20211206 0 10.08 10.19 9.88 10.11 202485 10.11 up up correct
NESRW.US NESRW 20211206 0 1.8 1.82 1.76 1.82 2310 1.82 up down incorrect
NEWT.US Newtek Business Services Corp 20211206 0 29.8 30.12 29.04 30.01 153108 28.9568 up down incorrect
NEXI.US NexImmune Inc 20211206 0 6.42 6.44 5.94 6.03 57800 6.03 down down correct
NEXT.US NextDecade Corporation 20211206 0 2.95 3.11 2.86 3.07 356584 3.07 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20211206 0 17.15 17.5 17.09 17.12 146410 17.12 down down correct
NFE.US New Fortress Energy Inc 20211206 0 24.65 24.975 23.83 24.4 888219 24.4 down up incorrect
NFLX.US Netflix Inc 20211206 0 606.01 617.29 601 612.69 3075672 612.69 up down incorrect
NFYS.US UN 20211206 0 9.88 9.88 9.88 9.88 0 9.88
NGCA.US NextGen Acquisition Corp. II 20211206 0 10.0361 10.0699 10.01 10.06 1075506 10.06 up up correct
NGCAU.US NextGen Acquisition Corp. II 20211206 0 10.45 10.45 10.42 10.42 591 10.42 down down correct
NGCAW.US NextGen Acquisition Corp. II 20211206 0 1.96 2 1.9007 1.9399 32336 1.9399 down down correct
NGM.US NGM Biopharmaceuticals Inc 20211206 0 18.29 18.635 17.72 18.24 298504 18.24 down down correct
NGMS.US NeoGames S.A 20211206 0 29.63 32 28.265 30.83 136164 30.83 up up correct
NH.US NantHealth Inc 20211206 0 1.04 1.07 1.015 1.04 73687 1.04
NHTC.US Natural Health Trends Corp 20211206 0 6.82 6.82 6.55 6.65 22624 6.65 down down correct
NICE.US NICE Ltd 20211206 0 286.63 288.59 279.78 281.25 239402 281.25 down down correct
NICHX.US NICHX 20211206 0 28.18 28.18 28.18 28.18 0 28.18
NICK.US Nicholas Financial Inc 20211206 0 11.88 11.88 11.63 11.8 2744 11.8 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20211206 0 7.75 9.03 7.75 8.77 89668 8.77 up up correct
NIU.US Niu Technologies 20211206 0 18.51 19.24 17.64 19.07 564730 19.07 up up correct
NK.US NantKwest Inc 20211206 0 34.5 35.34 34.5 35.14 61935 35.14 up up correct
NKLA.US Nikola Corporation 20211206 0 9.29 10.03 9.06 9.88 9930837 9.88 up up correct
NKSH.US National Bankshares Inc 20211206 0 36.69 37.3832 36.5 37.3832 1332 37.3832 up up correct
NKTR.US Nektar Therapeutics 20211206 0 11.32 11.97 11.27 11.86 3882747 11.86 up down incorrect
NKTX.US Nkarta Inc 20211206 0 14.02 14.115 13.05 13.82 252642 13.82 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20211206 0 10.01 10.01 10.01 10.01 26038 10.01
NLITU.US Northern Lights Acquisition Corp. Units 20211206 0 10.25 10.25 10.25 10.25 0 10.25
NLITW.US Northern Lights Acquisition Corp. Warrants 20211206 0 0.52 0.538 0.4901 0.538 5001 0.538 up up correct
NLOK.US NortonLifeLock Inc 20211206 0 24.2 24.6 23.9 24.34 4602534 24.34 up up correct
NLSP.US NLS Pharmaceutics AG 20211206 0 1.314 1.39 1.19 1.3 1072045 1.3 down down correct
NLSPW.US NLS Pharmaceutics AG 20211206 0 0.49 0.49 0.49 0.49 73 0.49
NLTX.US Neoleukin Therapeutics Inc 20211206 0 5.27 5.48 5.1423 5.4 256011 5.4 up up correct
NMFC.US New Mountain Finance Corporation 20211206 0 13.6 13.79 13.58 13.73 215015 13.4274 up up correct
NMIH.US NMI Holdings Inc 20211206 0 20.31 20.725 20.11 20.44 487313 20.44 up up correct
NMMC.US North Mountain Merger Corp 20211206 0 9.84 9.85 9.83 9.83 2591 9.83 down down correct
NMMCU.US North Mountain Merger Corp 20211206 0 10.29 10.29 10.29 10.29 0 10.29
NMMCW.US North Mountain Merger Corp 20211206 0 0.7551 0.85 0.7551 0.85 3400 0.85 up up correct
NMRD.US Nemaura Medical Inc 20211206 0 4.0338 4.28 4.03 4.12 8503 4.12 up up correct
NMRK.US Newmark Group Inc 20211206 0 15.75 15.94 15.51 15.71 2253143 15.71 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20211206 0 2 2.28 2 2.26 119714 2.26 up up correct
NMTR.US 9 Meters Biopharma Inc 20211206 0 0.9 0.928 0.8599 0.8944 1582506 0.8944 down down correct
NNAVW.US NextNav Inc. Warrant 20211206 0 1.3 1.31 1.21 1.3 49179 1.3
NNBR.US NN Inc 20211206 0 4.76 4.77 4.65 4.71 141319 4.71 down down correct
NNDM.US Nano Dimension Ltd 20211206 0 4.2 4.44 3.98 4.33 10216870 4.33 up up correct
NNOX.US Nano 20211206 0 15.39 16.15 13.9 15.72 1755350 15.72 up up correct
NOAC.US Natural Order Acquisition Corp 20211206 0 9.84 9.85 9.8 9.85 10094 9.85 up up correct
NOACU.US Natural Order Acquisition Corp 20211206 0 10.28 10.3162 10.28 10.28 1670 10.28
NOACW.US Natural Order Acquisition Corp 20211206 0 0.45 0.47 0.45 0.455 57700 0.455 up down incorrect
NODK.US NI Holdings Inc 20211206 0 18.73 18.78 18.61 18.78 3517 18.78 up up correct
NOTV.US Inotiv Inc 20211206 0 43 44.32 40.26 44.02 271426 44.02 up up correct
NOVN.US Novan Inc 20211206 0 4.57 4.73 4.34 4.64 256238 4.64 up up correct
NOVT.US Novanta Inc 20211206 0 163.98 165.18 161.43 164.68 153377 164.68 up up correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20211206 0 9.92 9.92 9.92 9.92 0 9.92
NOVVR.US Nova Vision Acquisition Corp. Rights 20211206 0 0.32 0.33 0.32 0.32 63101 0.32
NOVVU.US Nova Vision Acquisition Corp. Unit 20211206 0 9.85 9.85 9.85 9.85 0 9.85
NPA.US New Providence Acquisition Corp 20211206 0 0
NPABU.US New Providence Acquisition Corp. II Unit 20211206 0 10.01 10.01 10 10 400 10 down up incorrect
NPCE.US NeuroPace Inc 20211206 0 9.6 10.285 9.52 9.75 41033 9.75 up up correct
NRAC.US Noble Rock Acquisition Corporation 20211206 0 9.75 9.76 9.73 9.76 13675 9.76 up up correct
NRACU.US Noble Rock Acquisition Corporation 20211206 0 10 10 10 10 0 10
NRACW.US Noble Rock Acquisition Corporation 20211206 0 0.61 0.64 0.61 0.6101 2070 0.6101 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20211206 0 1.41 1.41 1.31 1.39 104846 1.39 down down correct
NRC.US National Research Corporation 20211206 0 42.55 43.49 42.55 42.99 53139 42.8684 up up correct
NRDS.US NerdWallet Inc. Class A Common Stock 20211206 0 15.01 15.25 14 14.81 515152 14.81 down down correct
NRIM.US Northrim BanCorp Inc 20211206 0 44.33 45.59 43.8 43.8 43820 43.4125 down down correct
NRIX.US Nurix Therapeutics Inc 20211206 0 27.14 28 25.46 27.76 196213 27.76 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20211206 0 19.93 19.93 19.93 19.93 0 19.93
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20211206 0 20.16 20.16 20.16 20.16 0 20.16
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20211206 0 20.14 20.14 20.14 20.14 0 20.14
NRXP.US NRx Pharmaceuticals Inc 20211206 0 5.56 6 5 5.955 2514500 5.955 up down incorrect
NRXPW.US NRx Pharmaceuticals Inc 20211206 0 2.79 2.85 2.33 2.85 38839 2.85 up up correct
NRZ.US PD 20211206 0 25.04 25.18 25.04 25.085 31372 25.085 up up correct
NSEC.US The National Security Group Inc 20211206 0 10.11 10.11 10.11 10.11 0 10.11
NSIT.US Insight Enterprises Inc 20211206 0 101.71 103.48 100.57 100.84 255793 100.84 down down correct
NSPR.US InspireMD Inc 20211206 0 3.29 3.3879 3.2501 3.3 67509 3.3 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20211206 0 0.09 0.11 0.09 0.09 13254 0.09
NSSC.US Napco Security Technologies Inc 20211206 0 46.5 47.48 45.8 47.4 76484 47.4 up up correct
NSTG.US NanoString Technologies Inc 20211206 0 36.99 38.4 35.3 38.05 495426 38.05 up down incorrect
NSYS.US Nortech Systems Incorporated 20211206 0 10.4603 10.53 10.26 10.26 1571 10.26 down down correct
NTAP.US NetApp Inc 20211206 0 91 91 88 88.2 1576649 88.2 down down correct
NTCT.US NetScout Systems Inc 20211206 0 29.925 30.51 29.13 30.39 430268 30.39 up up correct
NTES.US NetEase Inc 20211206 0 99.81 104.53 98.02 104.08 4247465 104.08 up up correct
NTGR.US NETGEAR Inc 20211206 0 28.04 28.99 27.65 28.85 379078 28.85 up up correct
NTIC.US Northern Technologies International Corporation 20211206 0 14.64 14.98 14.45 14.92 7560 14.92 up up correct
NTLA.US Intellia Therapeutics Inc 20211206 0 102.29 103 91.99 100.76 1121851 100.76 down down correct
NTNX.US Nutanix Inc 20211206 0 32.1925 32.9 31.405 32.6 2275140 32.6 up up correct
NTRA.US Natera Inc 20211206 0 85.89 87.82 82.63 86.26 866085 86.26 up up correct
NTRB.US Nutriband Inc. Common Stock 20211206 0 5.57 5.86 5.35 5.4 41303 5.4 down down correct
NTRBW.US Nutriband Inc. Warrant 20211206 0 1.7 1.9 1.7 1.895 11690 1.895 up down incorrect
NTRS.US Northern Trust Corporation 20211206 0 118.63 119.895 117.65 118.54 738612 117.8434 down up incorrect
NTRSO.US Northern Trust Corporation 20211206 0 26.3 26.45 26.205 26.356 13400 26.064 up up correct
NTUS.US Natus Medical Incorporated 20211206 0 22.29 23.52 21.8737 23.29 177190 23.29 up up correct
NTWK.US NetSol Technologies Inc 20211206 0 4.1799 4.315 4.0411 4.15 6301 4.15 down down correct
NUAN.US Nuance Communications Inc 20211206 0 55.07 55.2 54.86 55.09 5198191 55.09 up up correct
NURO.US NeuroMetrix Inc 20211206 0 6.42 6.85 6.21 6.41 189006 6.41 down down correct
NUVA.US NuVasive Inc 20211206 0 48.3 51.86 48.02 51.58 773964 51.58 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20211206 0 20.37 22.04 19.58 20.18 300786 20.18 down down correct
NUWE.US Nuwellis Inc 20211206 0 1.23 1.37 1.21 1.28 244221 1.28 up up correct
NUZE.US NuZee Inc 20211206 0 3.1635 3.7499 3.162 3.57 567807 3.57 up up correct
NVAX.US Novavax Inc 20211206 0 151.59 151.96 138.25 141.86 5891707 141.86 down down correct
NVCN.US Neovasc Inc 20211206 0 0.6313 0.66 0.63 0.65 245515 0.65 up up correct
NVCR.US NovoCure Limited 20211206 0 80.7 84.66 78.0004 83.3 761323 83.3 up up correct
NVDA.US NVIDIA Corporation 20211206 0 298.8 302.41 280.38 300.37 65893800 300.37 up down incorrect
NVEC.US NVE Corporation 20211206 0 70.9 70.9098 68.65 69.37 15946 69.37 down down correct
NVEE.US NV5 Global Inc 20211206 0 129.77 130.965 128.13 128.72 139744 128.72 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20211206 0 89.15 93.95 87.33 93.03 205001 93.03 up down incorrect
NVFY.US Nova LifeStyle Inc 20211206 0 1.88 1.89 1.8 1.86 65608 1.86 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20211206 0 0.51 0.5303 0.4831 0.5155 1073281 0.5155 up up correct
NVMI.US Nova Measuring Instruments Ltd 20211206 0 124 124.97 120.45 123.91 221182 123.91 down down correct
NVNO.US enVVeno Medical Corp 20211206 0 6.25 6.64 6.25 6.64 58775 6.64 up up correct
NVNOW.US enVVeno Medical Corporation 20211206 0 0.1899 0.3645 0.1899 0.3299 26295 0.3299 up down incorrect
NVOS.US Novo Integrated Sciences Inc 20211206 0 1.35 1.54 1.32 1.52 63659 1.52 up up correct
NVSA.US New Vista Acquisition Corp 20211206 0 9.73 9.7401 9.73 9.73 88479 9.73
NVSAU.US New Vista Acquisition Corp 20211206 0 10.0013 10.0035 9.99 10 6728 10 down down correct
NVSAW.US New Vista Acquisition Corp 20211206 0 0.8002 0.83 0.8002 0.8168 4920 0.8168 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20211206 0 16.9447 17.9 16.5 17.45 1857536 17.45 up up correct
NVTSW.US Navitas Semiconductor Corporation Warrants 20211206 0 6.08 6.6299 5.5 6.09 160445 6.09 up down incorrect
NVVE.US Nuvve Holding Corp 20211206 0 14.43 14.43 13.5 14.39 267006 14.39 down down correct
NVVEW.US Nuvve Holding Corp 20211206 0 2.47 2.52 2.25 2.49 72591 2.49 up up correct
NWBI.US Northwest Bancshares Inc 20211206 0 14.13 14.35 14.01 14.15 701870 14.15 up up correct
NWE.US NorthWestern Corporation 20211206 0 56.54 57.14 56.2144 56.92 568482 56.2887 up down incorrect
NWFL.US Norwood Financial Corp 20211206 0 26.12 26.22 26 26.06 3533 26.06 down up incorrect
NWL.US Newell Brands Inc 20211206 0 21.87 22.675 21.87 22.39 4417602 22.39 up up correct
NWLI.US National Western Life Group Inc 20211206 0 214.64 214.64 211.68 211.68 2223 211.68 down down correct
NWPX.US Northwest Pipe Company 20211206 0 29.61 29.64 28.6 29 36526 29 down down correct
NWS.US News Corporation 20211206 0 22.11 22.17 21.81 22.02 745270 22.02 down down correct
NWSA.US News Corporation 20211206 0 21.71 22.035 21.65 21.89 2810968 21.89 up up correct
NXGN.US NextGen Healthcare Inc 20211206 0 16.08 16.29 15.98 16.15 617322 16.15 up up correct
NXPI.US NXP Semiconductors N.V 20211206 0 227.8 228.309 217.43 224.28 2223768 223.7112 down up incorrect
NXST.US Nexstar Media Group Inc 20211206 0 154.18 157.1 152.005 152.42 477758 152.42 down down correct
NXTC.US NextCure Inc 20211206 0 5.78 5.91 5.59 5.83 179060 5.83 up up correct
NXTD.US Nxt 20211206 0 2.53 2.568 2.35 2.5 294157 2.5 down down correct
NXTP.US Nextplay Technologies Inc 20211206 0 0.85 0.9523 0.8301 0.9258 953463 0.9258 up up correct
NYMT.US New York Mortgage Trust Inc 20211206 0 3.78 3.89 3.75 3.85 2984786 3.7503 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20211206 0 24.81 24.81 24.75 24.75 800 24.3209 down down correct
NYMTM.US New York Mortgage Trust Inc 20211206 0 25.305 25.35 25.27 25.29 6828 24.8084 down down correct
NYMTN.US New York Mortgage Trust Inc 20211206 0 25.5 25.85 25.48 25.55 10779 25.0566 up up correct
NYMTP.US New York Mortgage Trust Inc 20211206 0 25.29 25.32 25.29 25.32 5410 25.32 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20211206 0 1.51 1.51 1.31 1.42 75084 1.42 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20211206 0 19.75 20 19.53 19.54 121376 19.54 down down correct
OAS.US Oasis Petroleum Inc 20211206 0 119.52 124.77 116.36 123.33 253894 123.33 up up correct
OB.US Outbrain Inc 20211206 0 14.57 15.08 14.02 14.82 108961 14.82 up up correct
OBAS.US Optibase Ltd 20211206 0 10.99 11 10.885 11 3677 11 up up correct
OBCI.US Ocean Bio 20211206 0 9.03 9.27 8.85 9 6702 9 down down correct
OBLG.US Oblong Inc 20211206 0 1.15 1.2 1.065 1.12 188533 1.12 down down correct
OBNK.US Origin Bancorp Inc 20211206 0 43.47 44.21 43.35 43.62 51553 43.62 up up correct
OBSV.US ObsEva SA 20211206 0 2.03 2.08 1.97 2.03 655666 2.03
OBT.US Orange County Bancorp Inc. Common Stock 20211206 0 38.75 38.75 38.75 38.75 0 38.75
OCAX.US OCA Acquisition Corp 20211206 0 9.91 9.92 9.91 9.92 17061 9.92 up up correct
OCAXU.US OCA Acquisition Corp 20211206 0 10.12 10.12 10.12 10.12 100 10.12
OCC.US Optical Cable Corporation 20211206 0 4.53 4.53 4.3201 4.3807 8660 4.3807 down down correct
OCCI.US OFS Credit Company Inc 20211206 0 13.54 13.5605 13.25 13.365 143733 12.806 down down correct
OCCIO.US OFS Credit Company Inc 20211206 0 25.384 25.487 25.3 25.487 700 25.3588 up up correct
OCCIP.US OFS Credit Company Inc 20211206 0 25.03 25.03 25.0214 25.0214 908 25.0214 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20211206 0 18.63 19.24 18.32 19.08 754539 19.08 up up correct
OCFC.US OceanFirst Financial Corp 20211206 0 21.44 21.75 21.2 21.5 201650 21.5 up down incorrect
OCFCP.US OceanFirst Financial Corp 20211206 0 27.73 27.96 27.25 27.77 2681 27.77 up up correct
OCG.US Oriental Culture Holding LTD 20211206 0 3.91 4.24 3.7367 4.11 271156 4.11 up up correct
OCGN.US Ocugen Inc 20211206 0 5.445 5.6099 5.25 5.4 13428369 5.4 down up incorrect
OCSL.US Oaktree Specialty Lending Corporation 20211206 0 7.47 7.51 7.4 7.44 636272 7.2864 down down correct
OCUL.US Ocular Therapeutix Inc 20211206 0 6.16 6.33 6.02 6.18 923652 6.18 up down incorrect
OCUP.US Ocuphire Pharma Inc 20211206 0 3.4 3.57 3.1901 3.49 642603 3.49 up up correct
OCX.US OncoCyte Corporation 20211206 0 2.3 2.37 2.2 2.32 480014 2.32 up up correct
ODFL.US Old Dominion Freight Line Inc 20211206 0 360.54 361.935 348.35 353.13 808719 353.13 down down correct
ODP.US The ODP Corporation 20211206 0 38.21 40.07 37.5 39.3 384658 39.3 up up correct
ODT.US Odonate Therapeutics Inc 20211206 0 1.5 1.6802 1.46 1.63 461112 1.63 up up correct
OEG.US Orbital Energy Group Inc 20211206 0 2.21 2.495 2.06 2.47 3676744 2.47 up up correct
OEPW.US One Equity Partners Open Water I Corp 20211206 0 9.73 9.79 9.73 9.79 7437 9.79 up up correct
OEPWU.US One Equity Partners Open Water I Corp 20211206 0 9.92 9.96 9.91 9.94 7384 9.94 up up correct
OEPWW.US One Equity Partners Open Water I Corp 20211206 0 0.6206 0.6206 0.6206 0.6206 2066 0.6206
OESX.US Orion Energy Systems Inc 20211206 0 3.5 3.56 3.41 3.49 151962 3.49 down down correct
OFED.US Oconee Federal Financial Corp 20211206 0 23.51 23.51 23.51 23.51 0 23.51
OFIX.US Orthofix Medical Inc 20211206 0 30.62 31.745 30.53 31.09 119984 31.09 up up correct
OFLX.US Omega Flex Inc 20211206 0 110.19 114.9 110.19 114.57 5337 114.2808 up down incorrect
OFS.US OFS Capital Corporation 20211206 0 11.01 11.1 10.905 11.09 58297 10.838 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20211206 0 25.32 25.44 25.26 25.415 6300 25.415 up up correct
OFSSI.US OFSSI 20211206 0 0
OGI.US OrganiGram Holdings Inc 20211206 0 1.79 1.895 1.71 1.87 10407500 1.87 up up correct
OHAAU.US OPY Acquisition Corp. I Units 20211206 0 10 10 10 10 0 10
OHPA.US Orion Acquisition Corp 20211206 0 9.73 9.73 9.73 9.73 1099 9.73
OHPAU.US Orion Acquisition Corp 20211206 0 10.05 10.05 10.05 10.05 178 10.05
OHPAW.US Orion Acquisition Corp 20211206 0 0.7062 0.7062 0.6476 0.6999 2624 0.6999 down down correct
OIIM.US O2Micro International Limited 20211206 0 5.05 5.22 4.9 5.15 141234 5.15 up up correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20211206 0 7.44 7.44 7.44 7.44 100 7.44
OKTA.US Okta Inc 20211206 0 212.52 218.67 203.9394 217.88 2121140 217.88 up up correct
OLB.US The OLB Group Inc 20211206 0 4.01 4.08 3.8 3.9 337456 3.9 down up incorrect
OLED.US Universal Display Corporation 20211206 0 144.83 151.39 142 150.44 749293 150.2467 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20211206 0 10.0861 10.0861 10.0861 10.0861 0 10.0861
OLK.US Olink Holding AB (publ) 20211206 0 18.49 19.33 17.54 18.66 309352 18.66 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20211206 0 50.22 56.43 50.13 53.68 4062747 53.68 up up correct
OLMA.US Olema Pharmaceuticals Inc 20211206 0 11.03 11.07 9.8 10.5 1017762 10.5 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20211206 0 24.92 25.36 23.9 25.05 3564369 25.05 up up correct
OM.US Outset Medical Inc 20211206 0 44.44 46.6 43.09 45.82 407268 45.82 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20211206 0 48.1 48.87 48.1 48.45 75465 46.6144 up up correct
OMCL.US Omnicell Inc 20211206 0 177.46 182.97 177.46 180.27 526009 180.27 up down incorrect
OMEG.US Omega Alpha SPAC 20211206 0 9.76 9.8 9.76 9.8 1348 9.8 up down incorrect
OMER.US Omeros Corporation 20211206 0 6.72 7.12 6.58 6.84 883349 6.84 up up correct
OMEX.US Odyssey Marine Exploration Inc 20211206 0 5.66 5.87 5.6 5.82 20796 5.82 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20211206 0 15.67 16.285 14.15 14.43 121131 14.43 down up incorrect
OMIC.US Singular Genomics Systems Inc. Common Stock 20211206 0 10.88 12.04 10.44 11.48 313826 11.48 up up correct
OMP.US Oasis Midstream Partners LP 20211206 0 22.85 22.85 21.92 22.19 91053 22.19 down down correct
OMQS.US OMNIQ Corp. Common Stock 20211206 0 8.24 8.73 7.52 8.1 55262 8.1 down down correct
ON.US ON Semiconductor Corporation 20211206 0 64.05 64.05 59.54 61.92 8607826 61.92 down down correct
ONB.US Old National Bancorp 20211206 0 17.955 18.39 17.9399 18.11 1316028 18.11 up up correct
ONCR.US Oncorus Inc 20211206 0 5.67 5.88 5.47 5.8 210019 5.8 up up correct
ONCS.US OncoSec Medical Incorporated 20211206 0 1.21 1.24 1.14 1.24 258772 1.24 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20211206 0 2.66 2.78 2.54 2.66 438610 2.66
ONCY.US Oncolytics Biotech Inc 20211206 0 1.57 1.63 1.54 1.6 177066 1.6 up up correct
ONDS.US Ondas Holdings Inc 20211206 0 7.5 7.75 7.1388 7.6 427502 7.6 up down incorrect
ONEM.US 1Life Healthcare Inc 20211206 0 15.49 17.34 15.08 17.29 3123074 17.29 up down incorrect
ONEW.US OneWater Marine Inc 20211206 0 51.1 52.95 50.01 52.47 72759 52.47 up up correct
ONTX.US Onconova Therapeutics Inc 20211206 0 2.7 2.78 2.5 2.69 241947 2.69 down down correct
ONVO.US Organovo Holdings Inc 20211206 0 4.4 4.55 4.3 4.38 58413 4.38 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20211206 0 10.2 10.2 10.14 10.14 13800 10.14 down down correct
OPBK.US OP Bancorp 20211206 0 12.5 13.26 12.3226 12.84 110876 12.84 up up correct
OPCH.US Option Care Health Inc 20211206 0 24.81 25.41 24.4 25.27 697273 25.27 up up correct
OPEN.US Opendoor Technologies Inc 20211206 0 13.98 15.16 13.8 14.94 16636550 14.94 up up correct
OPGN.US OpGen Inc 20211206 0 1.38 1.41 1.32 1.38 456338 1.38
OPHC.US OptimumBank Holdings Inc 20211206 0 4.01 4.22 4.01 4.2 10563 4.2 up down incorrect
OPI.US Office Properties Income Trust 20211206 0 23.9 24.84 23.7832 24.52 208867 24.52 up up correct
OPINL.US Office Properties Income Trust 20211206 0 26.66 26.66 26.611 26.611 1600 26.611 down down correct
OPK.US OPKO Health Inc 20211206 0 3.89 3.93 3.79 3.81 2622872 3.81 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20211206 0 32.5 32.5 29.27 30.13 137185 30.13 down down correct
OPOF.US Old Point Financial Corporation 20211206 0 22.51 22.55 22.501 22.501 1523 22.501 down down correct
OPRA.US Opera Limited 20211206 0 7.23 7.26 6.8018 7.24 96114 7.24 up up correct
OPRT.US Oportun Financial Corporation 20211206 0 20.78 22.045 20.36 21.45 108125 21.45 up up correct
OPRX.US OptimizeRx Corporation 20211206 0 57.73 58.75 54.7649 58.43 290773 58.43 up up correct
OPT.US Opthea Limited 20211206 0 6.2 6.51 6.1 6.2848 2476 6.2848 up up correct
OPTN.US OptiNose Inc 20211206 0 1.6 1.72 1.48 1.66 560575 1.66 up down incorrect
ORGN.US Origin Materials Inc 20211206 0 6.2 6.39 5.83 6.28 1390789 6.28 up up correct
ORGNW.US Origin Materials Inc Warrant 20211206 0 1.62 1.65 1.51 1.61 88112 1.61 down down correct
ORGO.US Organogenesis Holdings Inc 20211206 0 9.58 10.011 9.36 9.82 366512 9.82 up up correct
ORGS.US Orgenesis Inc 20211206 0 2.96 3.18 2.88 3.15 134620 3.15 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20211206 0 9.69 9.71 9.65 9.69 39029 9.69
ORIAU.US Orion Biotech Opportunities Corp 20211206 0 10.02 10.02 10.02 10.02 0 10.02
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20211206 0 1.03 1.1586 1.02 1.1586 4000 1.1586 up down incorrect
ORIC.US ORIC Pharmaceuticals Inc 20211206 0 14.19 14.82 13.77 14.49 233986 14.49 up up correct
ORLY.US O'Reilly Automotive Inc 20211206 0 665.4 672.87 660.7 661.43 395684 661.43 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20211206 0 14.81 15.84 13.6 15.58 1406775 15.58 up up correct
ORRF.US Orrstown Financial Services Inc 20211206 0 24.14 24.2 23.65 23.73 23590 23.73 down down correct
ORTX.US Orchard Therapeutics plc 20211206 0 1.21 1.23 1.16 1.21 898257 1.21
OSAT.US Orbsat Corp Common Stock 20211206 0 3.52 3.75 3.37 3.68 40106 3.68 up up correct
OSATW.US Orbsat Corp Warrants 20211206 0 1.08 1.26 1 1.26 4852 1.26 up up correct
OSBC.US Old Second Bancorp Inc 20211206 0 12.51 12.675 12.39 12.53 314002 12.53 up up correct
OSIS.US OSI Systems Inc 20211206 0 89.21 93.03 89.21 92.99 138598 92.99 up down incorrect
OSMT.US Osmotica Pharmaceuticals plc 20211206 0 1.09 1.2 1.05 1.11 658264 1.11 up up correct
OSPN.US OneSpan Inc 20211206 0 16.5 16.77 16.1 16.45 189500 16.45 down down correct
OSS.US One Stop Systems Inc 20211206 0 4.54 4.67 4.44 4.53 173605 4.53 down up incorrect
OSTK.US Overstock.com Inc 20211206 0 79.289 84.35 78.41 82.82 916113 82.82 up up correct
OSTR.US Oyster Enterprises Acquisition Corp 20211206 0 9.75 9.78 9.75 9.78 1436 9.78 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20211206 0 9.97 9.97 9.97 9.97 1000 9.97
OSTRW.US Oyster Enterprises Acquisition Corp 20211206 0 0.512 0.5699 0.5021 0.5699 335 0.5699 up up correct
OSUR.US OraSure Technologies Inc 20211206 0 8.66 9.005 8.54 8.94 1212429 8.94 up up correct
OSW.US OneSpaWorld Holdings Limited 20211206 0 9.35 10.15 9.1 10.01 279970 10.01 up down incorrect
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20211206 0 9.94 9.94 9.94 9.94 2511 9.94
OTECU.US OceanTech Acquisitions I Corp. Units 20211206 0 10.35 10.41 10.35 10.41 2998 10.41 up up correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20211206 0 0.486 0.486 0.486 0.486 1327 0.486
OTEL.US Otelco Inc 20211206 0 0.708 0.708 0.7 0.7 207339 0.7 down down correct
OTEX.US Open Text Corporation 20211206 0 46.46 47.62 46.32 47.53 430661 47.53 up up correct
OTIC.US Otonomy Inc 20211206 0 2.03 2.0647 2 2.06 124590 2.06 up up correct
OTLK.US Outlook Therapeutics Inc 20211206 0 1.3621 1.4 1.29 1.37 1383866 1.37 up up correct
OTLKW.US Oncobiologics Inc. Series A Warrant 20211206 0 0.16 0.185 0.16 0.18 9276 0.18 up up correct
OTLY.US Oatly Group AB 20211206 0 8.15 8.2 7.55 8.03 7314672 8.03 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20211206 0 4.1 4.25 3.97 4.18 91772 4.18 up up correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20211206 0 0.55 0.57 0.55 0.559 3415 0.559 up up correct
OTRA.US OTR Acquisition Corp 20211206 0 10.09 10.09 10.09 10.09 0 10.09
OTRAU.US OTR Acquisition Corp 20211206 0 10.365 10.365 10.365 10.365 0 10.365
OTRAW.US OTR Acquisition Corp 20211206 0 0.5301 0.58 0.4563 0.5199 62591 0.5199 down down correct
OTRK.US Ontrak Inc 20211206 0 5.42 6.04 5.2 5.99 461804 5.99 up up correct
OTRKP.US Ontrak Inc 20211206 0 12.37 12.4 12 12.17 18777 12.17 down up incorrect
OTTR.US Otter Tail Corporation 20211206 0 67.57 68.53 67.35 67.59 95446 67.59 up up correct
OUST.US WT 20211206 0 1.3608 1.51 1.35 1.42 46930 1.42 up up correct
OVBC.US Ohio Valley Banc Corp 20211206 0 27.88 27.88 27.61 27.61 2230 27.61 down down correct
OVID.US Ovid Therapeutics Inc 20211206 0 3.21 3.25 3.06 3.23 246432 3.23 up up correct
OVLY.US Oak Valley Bancorp 20211206 0 17.9 17.97 17.43 17.55 4210 17.55 down down correct
OWSCX.US OWSCX 20211206 0 21.56 21.56 21.56 21.56 0 21.56
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20211206 0 9.9201 9.9201 9.9201 9.9201 0 9.9201
OXACU.US Oxbridge Acquisition Corp. Unit 20211206 0 10.35 10.35 10.35 10.35 0 10.35
OXACW.US Oxbridge Acquisition Corp. Warrant 20211206 0 0.5099 0.5099 0.46 0.4986 14211 0.4986 down down correct
OXBR.US Oxbridge Re Holdings Limited 20211206 0 4.84 5.2 4.58 5.13 357151 5.13 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20211206 0 0.3551 0.5099 0.355 0.495 165103 0.495 up up correct
OXLC.US Oxford Lane Capital Corp 20211206 0 8.03 8.04 7.8 7.82 1764980 7.7489 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20211206 0 26.3 26.42 26.25 26.28 14300 25.8604 down down correct
OXLCM.US Oxford Lane Capital Corp 20211206 0 25.245 25.2831 25.2 25.24 7067 25.0995 down up incorrect
OXLCP.US Oxford Lane Capital Corp 20211206 0 25.062 25.5 25 25.48 9300 25.3486 up up correct
OXSQ.US Oxford Square Capital Corp 20211206 0 4.15 4.15 4.06 4.11 231802 4.0749 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20211206 0 25.1 25.1 25.1 25.1 0 25.1
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20211206 0 25.35 25.4321 25.35 25.3701 2674 24.9635 up up correct
OXSQZ.US Oxford Square Capital Corp. 20211206 0 25.34 25.464 25.34 25.464 600 25.464 up down incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20211206 0 9.94 9.97 9.9201 9.93 86208 9.93 down down correct
OXUSU.US Oxus Acquisition Corp Unit 20211206 0 10.6101 10.6101 10.6101 10.6101 0 10.6101
OXUSW.US Oxus Acquisition Corp. Warrant 20211206 0 0.6194 0.6194 0.5699 0.605 71733 0.605 down down correct
OYST.US Oyster Point Pharma Inc 20211206 0 11.22 11.23 10.76 10.99 175888 10.99 down down correct
OZK.US Bank OZK 20211206 0 45.52 46.42 45.32 45.73 679551 45.73 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20211206 0 24.58 24.63 24.4897 24.57 158456 24.57 down down correct
OZON.US Ozon Holdings PLC 20211206 0 35.43 36.08 35.08 35.74 1014749 35.74 up up correct
PAA.US Plains All American Pipeline L.P 20211206 0 9.47 9.565 9.2097 9.37 2586261 9.37 down down correct
PAAS.US Pan American Silver Corp 20211206 0 23.55 24.165 23.19 24.13 1540205 24.13 up up correct
PACB.US Pacific Biosciences of California Inc 20211206 0 20.3 20.32 18.63 20.19 3143640 20.19 down down correct
PACW.US PacWest Bancorp 20211206 0 44.35 45.22 43.15 44.37 885020 44.37 up up correct
PACX.US Pioneer Merger Corp 20211206 0 9.95 9.95 9.92 9.93 36330 9.93 down down correct
PACXU.US Pioneer Merger Corp 20211206 0 10.25 10.3 10.22 10.27 4295 10.27 up up correct
PACXW.US Pioneer Merger Corp 20211206 0 1.0849 1.17 1.05 1.17 31245 1.17 up up correct
PAE.US PAE Incorporated 20211206 0 9.9 9.92 9.89 9.91 1124872 9.91 up down incorrect
PAFO.US Pacifico Acquisition Corp. Common Stock 20211206 0 9.85 9.85 9.85 9.85 0 9.85
PAFOR.US Pacifico Acquisition Corp. Rights 20211206 0 0.455 0.46 0.45 0.45 25201 0.45 down down correct
PAFOU.US Pacifico Acquisition Corp Unit 20211206 0 10.4 10.4 10.4 10.4 0 10.4
PAGP.US Plains GP Holdings L.P 20211206 0 10.28 10.32 9.985 10.16 1570340 10.16 down down correct
PAHC.US Phibro Animal Health Corporation 20211206 0 20.17 21.05 19.85 21 83413 21 up up correct
PAIC.US Petra Acquisition Inc 20211206 0 10.2 10.2 10.2 10.2 0 10.2
PAICU.US Petra Acquisition Inc 20211206 0 10.75 10.75 10.75 10.75 0 10.75
PAICW.US Petra Acquisition Inc 20211206 0 0.59 0.59 0.59 0.59 11000 0.59
PALI.US Palisade Bio Inc 20211206 0 1.87 1.8854 1.65 1.78 226791 1.78 down down correct
PALT.US Paltalk Inc. Common Stock 20211206 0 3.05 3.28 2.82 3.25 334304 3.25 up up correct
PANA.US Panacea Acquisition Corp. II 20211206 0 9.725 9.74 9.725 9.74 2583 9.74 up up correct
PANL.US Pangaea Logistics Solutions Ltd 20211206 0 3.83 3.9 3.78 3.89 189412 3.89 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20211206 0 517.665 519.2 498.23 501.22 2070476 501.22 down down correct
PAQC.US Provident Acquisition Corp 20211206 0 9.76 9.79 9.76 9.77 57463 9.77 up up correct
PAQCU.US Provident Acquisition Corp 20211206 0 10.08 10.09 10 10.06 71577 10.06 down down correct
PAQCW.US Provident Acquisition Corp 20211206 0 0.6574 0.6601 0.5831 0.61 76954 0.61 down down correct
PASG.US Passage Bio Inc 20211206 0 7.2 7.44 6.91 7.15 298857 7.15 down down correct
PATI.US Patriot Transportation Holding Inc 20211206 0 9.0801 9.25 8.88 9.03 13927 9.03 down up incorrect
PATK.US Patrick Industries Inc 20211206 0 84.43 86.26 82.5001 85.94 152697 85.94 up up correct
PAVM.US PAVmed Inc 20211206 0 3.23 3.34 3.01 3.26 1977285 3.26 up down incorrect
PAVMW.US PAVmed Inc 20211206 0 0.1526 0.1527 0.1012 0.15 3403 0.15 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20211206 0 1.865 2.08 1.865 2.08 2400 2.08 up up correct
PAX.US Patria Investments Limited 20211206 0 16.57 16.9 16.43 16.71 183040 16.71 up up correct
PAYA.US Paya Holdings Inc 20211206 0 6.07 6.48 5.83 6.39 1112822 6.39 up up correct
PAYO.US Payoneer Global Inc. Common Stock 20211206 0 6.88 6.92 6.39 6.61 3752820 6.61 down up incorrect
PAYOW.US Payoneer Global Inc. Warrant 20211206 0 1.95 2.04 1.79 2 362151 2 up down incorrect
PAYS.US PaySign Inc 20211206 0 1.73 1.8014 1.6601 1.76 495611 1.76 up up correct
PAYX.US Paychex Inc 20211206 0 120.92 122.25 120.55 121.93 1529703 121.93 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20211206 0 10.15 10.15 10.14 10.14 521 10.14 down up incorrect
PBBK.US PB Bankshares Inc. Common Stock 20211206 0 13.6758 13.98 13.6758 13.71 6457 13.71 up up correct
PBCT.US People's United Financial Inc 20211206 0 17.37 17.81 17.27 17.5 4700181 17.5 up up correct
PBCTP.US People's United Financial Inc 20211206 0 27.56 27.68 27.52 27.6 12964 27.6 up up correct
PBFS.US Pioneer Bancorp Inc 20211206 0 12.2 12.29 12.0001 12.29 11313 12.29 up up correct
PBHC.US Pathfinder Bancorp Inc 20211206 0 16.95 17.1 16.95 17 24420 17 up up correct
PBIP.US Prudential Bancorp Inc 20211206 0 14.2905 14.2905 14.13 14.13 1805 14.13 down down correct
PBLA.US Panbela Therapeutics Inc 20211206 0 1.76 1.7786 1.64 1.75 122490 1.75 down down correct
PBPB.US Potbelly Corporation 20211206 0 5.55 5.62 5.47 5.59 67766 5.59 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20211206 0 0.63 0.75 0.5601 0.7155 3974453 0.7155 up up correct
PBYI.US Puma Biotechnology Inc 20211206 0 3.02 3.02 2.84 2.96 671901 2.96 down up incorrect
PCAR.US PACCAR Inc 20211206 0 86.3 88.32 86.08 87.61 1876060 86.1182 up up correct
PCB.US PCB Bancorp 20211206 0 21.64 22.085 21.61 21.61 13169 21.61 down up incorrect
PCCTU.US Perception Capital Corp. II Units 20211206 0 10.09 10.09 10.09 10.09 10 10.09
PCH.US PotlatchDeltic Corporation 20211206 0 57.81 58.99 57.61 58.46 518453 54.1045 up up correct
PCOM.US Points International Ltd 20211206 0 15.94 16.47 15.91 16.47 7881 16.47 up up correct
PCRX.US Pacira BioSciences Inc 20211206 0 52.63 54.235 51.66 54.1 498530 54.1 up up correct
PCSA.US Processa Pharmaceuticals Inc 20211206 0 4.78 4.8354 4.5045 4.57 41501 4.57 down down correct
PCSB.US PCSB Financial Corporation 20211206 0 18.88 19.35 18.86 18.86 23434 18.86 down down correct
PCT.US PureCycle Technologies Inc 20211206 0 10.69 10.75 9.88 10.52 989334 10.52 down down correct
PCTI.US PCTEL Inc 20211206 0 5.54 5.6499 5.5158 5.58 33356 5.58 up down incorrect
PCTTU.US PureCycle Technologies Inc 20211206 0 15.5101 15.5101 15.5101 15.5101 0 15.5101
PCTTW.US PureCycle Technologies Inc 20211206 0 3.51 3.75 3.45 3.66 10720 3.66 up up correct
PCTY.US Paylocity Holding Corporation 20211206 0 242.4 245.64 235.92 244.72 277580 244.72 up up correct
PCVX.US Vaxcyte Inc 20211206 0 19.56 20.33 18.9005 20.18 159977 20.18 up down incorrect
PCXCU.US Parsec Capital Acquisitions Corp Unit 20211206 0 10.2 10.2 10.2 10.2 100 10.2
PCYG.US Park City Group Inc 20211206 0 5.69 5.97 5.69 5.9 17945 5.9 up up correct
PCYO.US Pure Cycle Corporation 20211206 0 14.4 14.7275 14.2 14.32 51600 14.32 down down correct
PDCE.US PDC Energy Inc 20211206 0 49.34 51.6 47.16 50.74 854737 50.0837 up up correct
PDCO.US Patterson Companies Inc 20211206 0 29.37 30.05 29.18 29.72 640860 29.72 up down incorrect
PDD.US Pinduoduo Inc 20211206 0 54.73 56.16 52 56.01 12952723 56.01 up up correct
PDEX.US Pro 20211206 0 22.699 23.7 21.75 23.19 12820 23.19 up up correct
PDFS.US PDF Solutions Inc 20211206 0 29.85 29.94 28.52 29.66 98397 29.66 down down correct
PDLB.US PDL Community Bancorp 20211206 0 14.54 14.6 14.51 14.51 1372 14.51 down down correct
PDSB.US PDS Biotechnology Corporation 20211206 0 8.28 8.7299 7.76 8.42 699386 8.42 up up correct
PDSKX.US PDSKX 20211206 0 28.17 28.17 28.17 28.17 0 28.17
PDSRX.US PDSRX 20211206 0 28.1 28.1 28.1 28.1 0 28.1
PDSYX.US PDSYX 20211206 0 28.31 28.31 28.31 28.31 0 28.31
PEB.US PH 20211206 0 24.8 24.95 24.67 24.79 15243 24.79 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20211206 0 28.0676 28.46 27.78 28.26 8630 28.26 up up correct
PEBO.US Peoples Bancorp Inc 20211206 0 31.77 32.2 31.2043 31.89 81818 31.89 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20211206 0 33.27 33.525 32.39 32.46 180589 32.3665 down down correct
PEGA.US Pegasystems Inc 20211206 0 109 111.365 106.86 110.58 442628 110.5508 up up correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20211206 0 9.9356 9.9356 9.9356 9.9356 0 9.9356
PENN.US Penn National Gaming Inc 20211206 0 48.42 51.56 47.37 50.74 4065153 50.74 up up correct
PEP.US PepsiCo Inc 20211206 0 166.05 167.29 165.79 166.42 5403075 166.42 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20211206 0 10.06 10.06 10.06 10.06 105 10.06
PERI.US Perion Network Ltd 20211206 0 22.59 23.115 21.7701 22.98 449267 22.98 up up correct
PESI.US Perma 20211206 0 6.78 7.0213 6.47 6.99 19216 6.99 up up correct
PETQ.US PetIQ Inc 20211206 0 22.55 22.92 21.58 21.91 365084 21.91 down up incorrect
PETS.US PetMed Express Inc 20211206 0 27.0649 27.23 26.67 26.86 282000 26.86 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20211206 0 3.82 4.25 3.56 4.04 2599634 4.04 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20211206 0 0.6698 0.7418 0.554 0.72 125977 0.72 up up correct
PETZ.US TDH Holdings Inc 20211206 0 4.78 4.8402 4.49 4.63 319657 4.63 down down correct
PFALX.US PFALX 20211206 0 9.44 9.44 9.44 9.44 0 9.44
PFBC.US Preferred Bank 20211206 0 67.56 68.46 65.915 67.64 80237 67.64 up up correct
PFC.US Premier Financial Corp 20211206 0 29.78 30.83 29.66 30.49 108436 30.49 up up correct
PFDR.US Pathfinder Acquisition Corporation 20211206 0 9.76 9.775 9.74 9.77 2094589 9.77 up up correct
PFDRU.US Pathfinder Acquisition Corporation 20211206 0 10 10 9.92 9.92 200 9.92 down down correct
PFDRW.US Pathfinder Acquisition Corporation 20211206 0 0.85 0.85 0.62 0.66 235769 0.66 down up incorrect
PFFLX.US PFFLX 20211206 0 9.44 9.44 9.44 9.44 0 9.44
PFG.US Principal Financial Group Inc 20211206 0 70.18 70.99 69.61 69.98 2326208 69.98 down down correct
PFHD.US Professional Holding Corp 20211206 0 19.3 19.34 18.64 19.06 10421 19.06 down down correct
PFIE.US Profire Energy Inc 20211206 0 1.02 1.05 0.99 0.992 34875 0.992 down down correct
PFIN.US P&F Industries Inc 20211206 0 6.1 6.195 6.04 6.04 16887 6.04 down down correct
PFIS.US Peoples Financial Services Corp 20211206 0 48.61 48.94 48.4 48.79 5344 48.79 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20211206 0 9.44 9.44 9.44 9.44 0 9.44
PFLT.US PennantPark Floating Rate Capital Ltd 20211206 0 12.99 12.9965 12.86 12.98 167004 12.8833 down down correct
PFMT.US Performant Financial Corporation 20211206 0 2.58 2.64 2.43 2.63 301962 2.63 up up correct
PFSW.US PFSweb Inc 20211206 0 12.22 12.59 12.1 12.43 58524 12.43 up up correct
PFTA_old.US PFTA 20211206 0 9.75 9.75 9.73 9.73 709 9.73 down down correct
PFTA.US Portage Fintech Acquisition Corp 20211206 0 9.75 9.75 9.73 9.73 709 9.73 down down correct
PFTAU.US Portage Fintech Acquisition Corporation Unit 20211206 0 10.04 10.11 10.04 10.1 25201 10.1 up up correct
PFTAW.US Portage Fintech Acquisition Corporation Warrant 20211206 0 0.7 0.7002 0.69 0.6995 4220 0.6995 down down correct
PFX.US Phenixfin Corporation 20211206 0 41.95 42 41.5 42 5561 42 up down incorrect
PFXNL.US PhenixFIN Corporation 20211206 0 25.4 25.4 25.355 25.355 400 24.9745 down up incorrect
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20211206 0 25.1 25.1 25.01 25.099 5000 25.099 down down correct
PGC.US Peapack 20211206 0 33.93 34.58 33.93 34.25 41254 34.25 up up correct
PGEN.US Precigen Inc 20211206 0 3.68 3.85 3.61 3.81 1157758 3.81 up up correct
PGNY.US Progyny Inc 20211206 0 48 49.65 46.5 49.17 778958 49.17 up up correct
PGRW.US Progress Acquisition Corp 20211206 0 9.77 9.81 9.77 9.79 23847 9.79 up down incorrect
PGRWU.US Progress Acquisition Corp 20211206 0 10.03 10.04 10 10.04 43849 10.04 up up correct
PGRWW.US Progress Acquisition Corp 20211206 0 0.5201 0.55 0.51 0.539 20702 0.539 up up correct
PGSS.US UN 20211206 0 10 10.02 10 10.02 47677 10.02 up down incorrect
PHAR.US Pharming Group NV 20211206 0 7.77 7.97 7.71 7.905 10782 7.905 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20211206 0 1.96 2.03 1.8299 2 487734 2 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20211206 0 18.3 18.945 17.67 18.73 84747 18.73 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20211206 0 1.34 1.3899 1.21 1.32 36983 1.32 down down correct
PHIC.US Population Health Investment Co. Inc 20211206 0 9.78 9.8 9.78 9.8 5857 9.8 up up correct
PHICU.US Population Health Investment Co. Inc 20211206 0 9.97 9.97 9.97 9.97 0 9.97
PHICW.US Population Health Investment Co. Inc 20211206 0 0.66 0.7 0.66 0.7 12775 0.7 up up correct
PHIO.US Phio Pharmaceuticals Corp 20211206 0 1.19 1.25 1.13 1.24 161281 1.24 up up correct
PHIOW.US Phio Pharmaceuticals Corp 20211206 0 0.0281 0.0282 0.0201 0.0201 15754 0.0201 down down correct
PHUN.US Phunware Inc 20211206 0 3.11 3.15 2.89 2.99 12858862 2.99 down down correct
PHUNW.US Phunware Inc 20211206 0 2.53 2.53 2 2.11 71078 2.11 down down correct
PHVS.US Pharvaris N.V 20211206 0 15.63 15.63 15.63 15.63 200 15.63
PI.US Impinj Inc 20211206 0 70.47 75.94 67.02 75.04 547423 75.04 up up correct
PIIVX.US PIIVX 20211206 0 44.9 44.9 44.9 44.9 0 44.9
PINC.US Premier Inc 20211206 0 37.98 38.61 37.74 37.83 506530 37.83 down up incorrect
PIRS.US Pieris Pharmaceuticals Inc 20211206 0 3.14 3.3 2.98 3.26 1312606 3.26 up down incorrect
PIXY.US ShiftPixy Inc 20211206 0 0.6439 0.7099 0.63 0.6844 801299 0.6844 up down incorrect
PKBK.US Parke Bancorp Inc 20211206 0 21 21.29 20.79 20.79 12814 20.79 down down correct
PKOH.US Park 20211206 0 21.55 22.1 20.9101 21.64 37507 21.64 up up correct
PLAB.US Photronics Inc 20211206 0 13.89 13.89 13.495 13.7 363515 13.7 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20211206 0 30.25 33.25 29.94 32.66 1830174 32.66 up down incorrect
PLBC.US Plumas Bancorp 20211206 0 35.27 36.74 34.03 34.85 29730 34.85 down down correct
PLBY.US PLBY Group Inc 20211206 0 35.53 35.87 32 32.57 1985300 32.57 down down correct
PLCE.US The Children's Place Inc 20211206 0 88.16 91.04 86.42 90.2 369322 90.2 up up correct
PLIN.US China Xiangtai Food Co. Ltd 20211206 0 2.09 2.5 2.03 2.45 1272803 2.45 up down incorrect
PLL.US Piedmont Lithium Inc 20211206 0 53.9 56.515 51.3101 54.84 491664 54.84 up up correct
PLMI.US Plum Acquisition Corp. I 20211206 0 9.735 9.735 9.735 9.735 0 9.735
PLMIU.US Plum Acquisition Corp. I 20211206 0 9.82 9.84 9.82 9.84 770 9.84 up up correct
PLMIW.US Plum Acquisition Corp. I 20211206 0 0.7851 0.7851 0.7851 0.7851 80 0.7851
PLMR.US Palomar Holdings Inc 20211206 0 67.54 67.54 65.37 67.04 145048 67.04 down down correct
PLPC.US Preformed Line Products Company 20211206 0 62.37 63.05 60.79 62.34 15470 62.1407 down up incorrect
PLRX.US Pliant Therapeutics Inc 20211206 0 12.28 12.99 11.91 12.96 186050 12.96 up up correct
PLSE.US Pulse Biosciences Inc 20211206 0 18.2 18.37 17.32 18.28 58029 18.28 up up correct
PLTK.US Playtika Holding Corp 20211206 0 17.17 17.85 16.6401 17.7 1256829 17.7 up up correct
PLUG.US Plug Power Inc 20211206 0 32.48 34.97 31.4 34.05 19627671 34.05 up up correct
PLUS.US ePlus inc 20211206 0 106.56 113.85 106.56 112.44 77774 56.22 up up correct
PLXP.US PLx Pharma Inc 20211206 0 8.61 8.61 7.96 8.21 361010 8.21 down down correct
PLXS.US Plexus Corp 20211206 0 89.86 93.075 89.86 92.58 116863 92.58 up up correct
PLYA.US Playa Hotels & Resorts N.V 20211206 0 7.35 7.685 7.23 7.41 1081945 7.41 up up correct
PMCB.US PharmaCyte Biotech Inc. Common Stock 20211206 0 2.38 2.54 2.25 2.47 484009 2.47 up down incorrect
PMD.US Psychemedics Corporation 20211206 0 7.05 7.1762 6.7601 7 36773 6.9507 down down correct
PME.US Pingtan Marine Enterprise Ltd 20211206 0 0.83 0.851 0.81 0.82 231294 0.82 down down correct
PMFLX.US PMFLX 20211206 0 11.91 11.91 11.91 11.91 0 11.91
PMGM.US Priveterra Acquisition Corp 20211206 0 9.74 9.78 9.74 9.78 679 9.78 up up correct
PMGMU.US Priveterra Acquisition Corp 20211206 0 9.9052 9.9052 9.9052 9.9052 1000 9.9052
PMGMW.US Priveterra Acquisition Corp 20211206 0 0.525 0.53 0.52 0.52 12405 0.52 down down correct
PMIFX.US PMIFX 20211206 0 9.72 9.72 9.72 9.72 0 9.4525
PMT.US PC 20211206 0 25.38 25.38 25.09 25.2 38750 25.2 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20211206 0 19.56 20.19 18.0201 19.99 28424 19.99 up up correct
PMVP.US PMV Pharmaceuticals Inc 20211206 0 22.54 23.93 22.375 23.04 425818 23.04 up up correct
PNBK.US Patriot National Bancorp Inc 20211206 0 14.59 14.59 14.59 14.59 0 14.59
PNFP.US Pinnacle Financial Partners Inc 20211206 0 95.16 97.85 94.56 96.57 501481 96.57 up down incorrect
PNFPP.US Pinnacle Financial Partners Inc 20211206 0 27.95 28.2551 27.8662 28.2551 1622 28.2551 up up correct
PNNT.US PennantPark Investment Corporation 20211206 0 6.89 6.96 6.81 6.95 241951 6.8263 up up correct
PNNTG.US PNNTG 20211206 0 0
PNRG.US PrimeEnergy Resources Corporation 20211206 0 60 62.145 60 62.145 10808 62.145 up up correct
PNT.US POINT Biopharma Global Inc 20211206 0 7.225 7.67 6.09 6.22 267074 6.22 down down correct
PNTG.US The Pennant Group Inc 20211206 0 20.67 21.41 19.52 20.62 197502 20.62 down down correct
POAI.US Predictive Oncology Inc 20211206 0 0.96 0.9899 0.85 0.97 1733631 0.97 up up correct
PODD.US Insulet Corporation 20211206 0 263.2 271.81 256.68 259.14 734026 259.14 down down correct
POLA.US Polar Power Inc 20211206 0 4.38 5.1 4.2001 4.63 938235 4.63 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20211206 0 9.97 9.97 9.97 9.97 0 9.97
PONOU.US Pono Capital Corp Unit 20211206 0 10.285 10.285 10.285 10.285 0 10.285
PONOW.US Pono Capital Corp Warrant 20211206 0 0.47 0.4801 0.47 0.4801 28300 0.4801 up up correct
POOL.US Pool Corporation 20211206 0 549.02 549.625 537.5 547.95 229125 547.95 down up incorrect
POPM.US PopMail.com Inc 20211206 0 0.12 0.12 0.12 0.12 0 0.12
POSH.US Poshmark Inc 20211206 0 17.37 18.84 16.91 18.78 1214983 18.78 up up correct
POW.US Powered Brands 20211206 0 9.74 9.74 9.74 9.74 5132 9.74
POWI.US Power Integrations Inc 20211206 0 92.88 92.94 87.66 90.09 1109114 90.09 down down correct
POWL.US Powell Industries Inc 20211206 0 24.64 25.3 24.06 25.07 31557 25.07 up up correct
POWRU.US Powered Brands 20211206 0 9.96 10 9.96 10 17040 10 up up correct
POWRW.US Powered Brands 20211206 0 0.67 0.6799 0.645 0.67 7410 0.67
POWW.US AMMO Inc 20211206 0 5.45 5.57 5.34 5.55 2465673 5.55 up down incorrect
POWWP.US AMMO Inc 20211206 0 27 27.15 26.8001 27.075 4634 27.075 up up correct
PPBI.US Pacific Premier Bancorp Inc 20211206 0 39.31 40.455 38.64 39.98 483145 39.98 up down incorrect
PPBT.US Purple Biotech Ltd 20211206 0 3.78 4.1577 3.7 3.99 128816 3.99 up up correct
PPC.US Pilgrim's Pride Corporation 20211206 0 28.1 28.36 27.87 27.95 315619 27.95 down down correct
PPD.US PPD Inc 20211206 0 47.26 47.4 47.21 47.31 1542162 47.31 up up correct
PPGH.US Poema Global Holdings Corp 20211206 0 9.93 9.94 9.9 9.92 74052 9.92 down down correct
PPGHU.US Poema Global Holdings Corp 20211206 0 10.86 10.86 10.86 10.86 0 10.86
PPGHW.US Poema Global Holdings Corp 20211206 0 1.49 1.64 1.46 1.49 240313 1.49
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20211206 0 9.9 9.9 9.9 9.9 96400 9.9
PPHPR.US PHP Ventures Acquisition Corp. Rights 20211206 0 0.34 0.34 0.34 0.34 25000 0.34
PPHPU.US PHP Ventures Acquisition Corp. Units 20211206 0 10.45 10.46 10.45 10.46 15910 10.46 up up correct
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20211206 0 0.46 0.4899 0.44 0.4599 54479 0.4599 down down correct
PPIH.US Perma 20211206 0 8.54 8.62 8.54 8.62 3242 8.62 up up correct
PPSI.US Pioneer Power Solutions Inc 20211206 0 7.81 7.9399 7.13 7.33 1728061 7.33 down down correct
PPTA.US Midas Gold Corp. 20211206 0 4.7 4.922 4.67 4.74 116889 4.74 up up correct
PRAA.US PRA Group Inc 20211206 0 43.77 44.96 43.77 44.68 344762 44.68 up up correct
PRAX.US Praxis Precision Medicines Inc 20211206 0 18.43 19.0155 17.66 18.75 426511 18.75 up up correct
PRBM.US UN 20211206 0 10.19 10.19 10.18 10.18 205 10.18 down up incorrect
PRCH.US Porch Group Inc 20211206 0 17.51 18.43 16.93 18.29 1060323 18.29 up up correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20211206 0 32.24 33.365 31.42 32.82 313001 32.82 up up correct
PRDEX.US PREDEX Funds 20211206 0 28.58 28.58 28.58 28.58 0 28.58
PRDO.US Perdoceo Education Corporation 20211206 0 10.41 10.94 10.41 10.83 677598 10.83 up up correct
PRFT.US Perficient Inc 20211206 0 127.88 129.7199 123.13 127.9 717602 127.9 up up correct
PRFX.US PainReform Ltd 20211206 0 1.64 1.68 1.51 1.54 193237 1.54 down down correct
PRGS.US Progress Software Corporation 20211206 0 49.16 49.16 48.06 48.45 372305 48.45 down up incorrect
PRIM.US Primoris Services Corporation 20211206 0 22.83 23.6563 22.741 23.47 270773 23.4119 up up correct
PRIVX.US Sharespost 100 Fund 20211206 0 44.46 44.46 44.46 44.46 0 44.46
PRLD.US Prelude Therapeutics Incorporated 20211206 0 14.09 14.895 13.38 13.84 310705 13.84 down down correct
PRLVX.US PRLVX 20211206 0 44.03 44.03 44.03 44.03 0 44.03
PROC.US Procaps Group S.A. Ordinary Shares 20211206 0 10.2 10.2 9.12 9.14 35662 9.14 down down correct
PROCW.US Procaps Group S.A. Warrants 20211206 0 1.14 1.14 0.9101 0.9149 54047 0.9149 down down correct
PROF.US Profound Medical Corp 20211206 0 11.22 11.62 11 11.41 44288 11.41 up up correct
PROG.US Progenity Inc 20211206 0 2.24 2.8794 2.13 2.82 43833599 2.82 up down incorrect
PROV.US Provident Financial Holdings Inc 20211206 0 16.92 16.9499 16.91 16.91 3835 16.91 down down correct
PRPH.US ProPhase Labs Inc 20211206 0 6.63 6.73 6.11 6.24 93691 6.24 down down correct
PRPL.US Purple Innovation Inc 20211206 0 9.71 10.43 9.47 10.06 1307473 10.06 up up correct
PRPO.US Precipio Inc 20211206 0 1.76 1.84 1.63 1.8 450944 1.8 up down incorrect
PRQR.US ProQR Therapeutics N.V 20211206 0 6.54 6.76 6.24 6.58 266322 6.58 up up correct
PRSR.US Prospector Capital Corp 20211206 0 9.76 9.78 9.75 9.76 56588 9.76
PRSRU.US Prospector Capital Corp 20211206 0 9.9804 10.0041 9.98 9.9887 2215 9.9887 up up correct
PRSRW.US Prospector Capital Corp 20211206 0 0.66 0.73 0.66 0.6799 43196 0.6799 up up correct
PRTA.US Prothena Corporation plc 20211206 0 46.62 47.2329 43.6 44.06 566079 44.06 down down correct
PRTC.US PureTech Health plc 20211206 0 35.8 35.8 35.12 35.12 1156 35.12 down up incorrect
PRTG.US Portage Biotech Inc 20211206 0 13.09 13.93 11.85 12.6 118380 12.6 down down correct
PRTH.US Priority Technology Holdings Inc 20211206 0 6.13 7.38 6.07 7.13 105553 7.13 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20211206 0 4.08 4.36 4.05 4.28 272254 4.28 up down incorrect
PRTS.US CarParts.com Inc 20211206 0 11.97 12.76 11.625 12.75 1091498 12.75 up up correct
PRVA.US Privia Health Group Inc 20211206 0 20.94 21.98 20.2 21.58 686515 21.58 up up correct
PRVB.US Provention Bio Inc 20211206 0 6.41 6.46 6.17 6.29 688355 6.29 down down correct
PSA.US PQ 20211206 0 24.92 24.97 24.67 24.9615 5585 24.9615 up up correct
PSAG.US Property Solutions Acquisition Corp. II 20211206 0 9.74 9.76 9.71 9.75 43324 9.75 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20211206 0 9.9 9.91 9.9 9.9 2832 9.9
PSAGW.US Property Solutions Acquisition Corp. II 20211206 0 0.7399 0.7901 0.7252 0.7401 6185 0.7401 up up correct
PSEC.US Prospect Capital Corporation 20211206 0 8.45 8.45 8.35 8.42 1658059 8.361 down down correct
PSHG.US Performance Shipping Inc 20211206 0 4.31 4.35 4.15 4.299 25802 4.299 down down correct
PSMT.US PriceSmart Inc 20211206 0 70.98 74.67 70.81 74.12 135503 74.12 up down incorrect
PSNL.US Personalis Inc 20211206 0 12.22 13.09 11.62 12.88 762255 12.88 up up correct
PSOIX.US Palmer Square Opportunistic Income Fund 20211206 0 18.9 18.9 18.9 18.9 0 18.9
PSTI.US Pluristem Therapeutics Inc 20211206 0 2.32 2.33 2.22 2.28 302107 2.28 down up incorrect
PSTV.US Plus Therapeutics Inc 20211206 0 1.19 1.27 1.11 1.23 355046 1.23 up up correct
PSTX.US Poseida Therapeutics Inc 20211206 0 7 7.22 6.74 6.74 143019 6.74 down up incorrect
PT.US Pintec Technology Holdings Limited 20211206 0 0.65 0.717 0.63 0.667 61141 0.667 up down incorrect
PTC.US PTC Inc 20211206 0 113 117.05 111.565 116.64 1007265 116.64 up up correct
PTCT.US PTC Therapeutics Inc 20211206 0 35.58 37.08 35.1 36.98 386144 36.98 up up correct
PTDEX.US PREDEX 20211206 0 28.73 28.73 28.73 28.73 0 28.73
PTE.US PolarityTE Inc 20211206 0 0.39 0.411 0.38 0.4075 466375 0.4075 up up correct
PTEN.US Patterson 20211206 0 7.58 7.85 7.36 7.68 3199893 7.68 up down incorrect
PTGX.US Protagonist Therapeutics Inc 20211206 0 32.35 33.23 31.0627 32.81 282325 32.81 up up correct
PTIC.US PropTech Investment Corporation II 20211206 0 9.77 9.77 9.76 9.76 60308 9.76 down down correct
PTICU.US PropTech Investment Corporation II 20211206 0 10 10 10 10 490 10
PTICW.US PropTech Investment Corporation II 20211206 0 0.7201 0.7651 0.7103 0.7651 19182 0.7651 up up correct
PTIX.US Protagenic Therapeutics Inc 20211206 0 1.63 1.66 1.46 1.65 127579 1.65 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20211206 0 35.78 37.54 35 36.15 1444107 36.15 up up correct
PTMN.US Portman Ridge Finance Corporation 20211206 0 24.6 24.6 24.3 24.47 116826 24.47 down down correct
PTNR.US Partner Communications Company Ltd 20211206 0 6.85 7.01 6.83 6.84 149816 6.84 down down correct
PTOC.US Pine Technology Acquisition Corp 20211206 0 9.75 9.78 9.73 9.77 13192 9.77 up up correct
PTOCU.US Pine Technology Acquisition Corp 20211206 0 10 10.01 9.97 10.01 11664 10.01 up up correct
PTOCW.US Pine Technology Acquisition Corp 20211206 0 0.8001 0.8002 0.7801 0.7801 8304 0.7801 down down correct
PTON.US Peloton Interactive Inc 20211206 0 42.36 43.52 40.84 42.49 13586637 42.49 up up correct
PTPI.US Petros Pharmaceuticals Inc 20211206 0 2.27 2.33 2.08 2.19 4647543 2.19 down up incorrect
PTRA.US Proterra Inc 20211206 0 9.32 9.63 8.9 9.28 2366102 9.28 down up incorrect
PTRS.US Partners Bancorp 20211206 0 9.625 9.77 9.625 9.71 6147 9.6847 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20211206 0 66.3 68 65.21 65.21 19728 65.21 down down correct
PTVE.US Pactiv Evergreen Inc 20211206 0 12.9 12.9978 12.52 12.6 133639 12.6 down down correct
PUBM.US PubMatic Inc 20211206 0 35.64 36.93 34.3 36.65 1381029 36.65 up up correct
PUCK.US Goal Acquisitions Corp 20211206 0 9.77 9.78 9.74 9.7476 6812 9.7476 down down correct
PUCKU.US Goal Acquisitions Corp 20211206 0 10.32 10.35 10.32 10.34 4000 10.34 up down incorrect
PUCKW.US Goal Acquisitions Corp 20211206 0 0.6146 0.65 0.5699 0.6499 32819 0.6499 up up correct
PULM.US Pulmatrix Inc 20211206 0 0.6001 0.6143 0.59 0.6041 234952 0.6041 up up correct
PUYI.US Puyi Inc 20211206 0 6.78 6.94 6.7001 6.85 62640 6.85 up up correct
PVAC.US Penn Virginia Corporation 20211206 0 27.67 30.5 26.53 29.95 706122 29.95 up up correct
PVBC.US Provident Bancorp Inc 20211206 0 18.23 18.675 18.12 18.27 37036 18.27 up up correct
PWDEX.US PREDEX 20211206 0 28.73 28.73 28.73 28.73 0 28.73
PWFL.US PowerFleet Inc 20211206 0 6.03 6.24 6.03 6.23 61284 6.23 up up correct
PWOD.US Penns Woods Bancorp Inc 20211206 0 23.87 24.0356 23.75 23.94 9444 23.94 up down incorrect
PWP.US Perella Weinberg Partners 20211206 0 11.96 12.23 11.745 12.09 682487 12.09 up up correct
PWPPW.US Perella Weinberg Partners 20211206 0 2.75 3 2.7 2.97 77377 2.97 up up correct
PXLW.US Pixelworks Inc 20211206 0 4.58 4.65 4.39 4.58 472989 4.58
PXS.US Pyxis Tankers Inc 20211206 0 0.5698 0.5698 0.55 0.5647 305621 0.5647 down down correct
PXSAP.US Pyxis Tankers Inc 20211206 0 13.65 14.28 13.49 13.68 4188 13.5116 up up correct
PXSAW.US Pyxis Tankers Inc 20211206 0 0.205 0.205 0.205 0.205 1000 0.205
PYCR.US Paycor HCM Inc. Common Stock 20211206 0 29.96 29.96 28.62 29.27 440469 29.27 down down correct
PYPD.US PolyPid Ltd 20211206 0 6.66 6.66 6.3144 6.49 22176 6.49 down down correct
PYPL.US PayPal Holdings Inc 20211206 0 183.41 186.07 179.2 184.86 13303433 184.86 up up correct
PYR.US PyroGenesis Canada Inc 20211206 0 2.81 2.99 2.71 2.94 122404 2.94 up down incorrect
PYXS.US Pyxis Oncology Inc. 20211206 0 12.29 12.29 9.08 9.64 157596 9.64 down down correct
PZZA.US Papa John's International Inc 20211206 0 125 128.64 124.24 128.26 353472 128.26 up up correct
QCOM.US QUALCOMM Incorporated 20211206 0 176.88 176.9802 172.27 175.45 8577475 175.45 down up incorrect
QCRH.US QCR Holdings Inc 20211206 0 55.68 56.3 55.62 55.84 62164 55.7786 up up correct
QDEL.US Quidel Corporation 20211206 0 145.15 146 137.29 139.7 548790 139.7 down down correct
QFIN.US 360 DigiTech Inc 20211206 0 20.11 21.3 19.39 20.83 1469134 20.5488 up down incorrect
QH.US Quhuo Limited 20211206 0 1.11 1.115 1.03 1.09 26938 1.09 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20211206 0 5.915 5.915 5.57 5.69 41357 5.69 down down correct
QIWI.US QIWI plc 20211206 0 7.79 8.04 7.6733 8.04 443976 8.04 up up correct
QK.US Q&K International Group Limited 20211206 0 0.2682 0.44 0.2682 0.4398 194482 0.4398 up up correct
QLGN.US Qualigen Therapeutics Inc 20211206 0 1.13 1.2 1.03 1.18 3703908 1.18 up up correct
QLI.US Qilian International Holding Group Limited 20211206 0 2.9371 2.98 2.905 2.945 18320 2.945 up up correct
QLYS.US Qualys Inc 20211206 0 127.07 128.81 124.37 126.65 289962 126.65 down down correct
QMCO.US Quantum Corporation 20211206 0 5.45 5.585 5.28 5.47 390477 5.47 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20211206 0 3.35 3.75 3.35 3.74 59697 3.74 up up correct
QNST.US QuinStreet Inc 20211206 0 15.41 17.46 15.41 17.43 652846 17.43 up down incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20211206 0 29.41 30.35 29.1 29.36 162051 28.9254 down down correct
QRHC.US Quest Resource Holding Corporation 20211206 0 5.35 5.52 5.2311 5.5 51926 5.5 up up correct
QRTEA.US Qurate Retail Inc 20211206 0 8.06 8.34 7.95 8.14 4751175 8.14 up down incorrect
QRTEB.US Qurate Retail Inc 20211206 0 8.2 8.2 8.2 8.2 390 8.2
QRTEP.US Qurate Retail Inc 20211206 0 103.17 103.3999 103.01 103.33 22717 103.33 up up correct
QRVO.US Qorvo Inc 20211206 0 150.65 153.7977 147.8 152.73 1558876 152.73 up up correct
QS.US WT 20211206 0 23.94 25.18 23.05 24.82 9183078 24.82 up up correct
QSI.US Quantum 20211206 0 5.71 5.73 5.331 5.65 1083348 5.65 down down correct
QSIAW.US Quantum 20211206 0 1.05 1.12 1.05 1.11 23351 1.11 up up correct
QTNT.US Quotient Limited 20211206 0 2.05 2.18 1.99 2.17 622221 2.17 up down incorrect
QTRX.US Quanterix Corporation 20211206 0 37.33 38.96 35.018 38.64 227545 38.64 up up correct
QTT.US Qutoutiao Inc 20211206 0 4 4.019 3.611 3.864 97026 3.864 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20211206 0 4.54 5.06 4.52 4.86 427681 4.86 up up correct
QUIK.US QuickLogic Corporation 20211206 0 5.24 5.3999 5.115 5.3 32834 5.3 up up correct
QUMU.US Qumu Corporation 20211206 0 2.11 2.17 1.93 2.12 96869 2.12 up up correct
QURE.US uniQure N.V 20211206 0 27.07 28.02 26.061 27.88 487861 27.88 up up correct
RACB.US Research Alliance Corp. II 20211206 0 9.86 9.91 9.82 9.85 41219 9.85 down down correct
RADA.US RADA Electronic Industries Ltd 20211206 0 8.95 9.47 8.83 9.4 327210 9.4 up up correct
RADI.US Radius Global Infrastructure Inc 20211206 0 16.27 16.49 15.95 16.09 2759993 16.09 down down correct
RAIL.US FreightCar America Inc 20211206 0 3.37 3.7 3.28 3.66 211143 3.66 up down incorrect
RAIN.US Rain Therapeutics Inc 20211206 0 12.68 13.61 12.38 12.545 54114 12.545 down down correct
RAM.US Aries I Acquisition Corp 20211206 0 9.9701 9.9701 9.97 9.97 4661 9.97 down down correct
RAMMU.US Aries I Acquisition Corporation 20211206 0 10.3 10.3001 10.3 10.3 748 10.3
RAMMW.US Aries I Acquisition Corporation Warrant 20211206 0 0.68 0.68 0.62 0.67 16717 0.67 down down correct
RAND.US Rand Capital Corporation 20211206 0 17 17.315 17 17 6817 17
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20211206 0 22.63 24.1 21.17 21.8 46610 21.8 down down correct
RAPT.US RAPT Therapeutics Inc 20211206 0 30.09 30.62 29.38 29.5 233676 29.5 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20211206 0 75.3 79.12 75.3 78.89 343456 78.89 up up correct
RAVE.US RAVE Restaurant Group Inc 20211206 0 1.15 1.17 1.13 1.17 144262 1.17 up up correct
RBB.US RBB Bancorp 20211206 0 24.65 24.88 24.26 24.42 48638 24.42 down down correct
RBBN.US Ribbon Communications Inc 20211206 0 5.41 5.45 5.29 5.42 257109 5.42 up up correct
RBCAA.US Republic Bancorp Inc 20211206 0 52.56 54.54 52.56 54.24 32235 53.926 up up correct
RBCN.US Rubicon Technology Inc 20211206 0 9.5163 9.56 9.4 9.47 13655 9.47 down down correct
RBKB.US Rhinebeck Bancorp Inc 20211206 0 10.59 10.59 10.59 10.59 0 10.59
RBNC.US Reliant Bancorp Inc 20211206 0 34 34.88 33.96 34.66 41578 34.66 up up correct
RCAT.US Red Cat Holdings Inc 20211206 0 2.1 2.1 1.95 1.98 639185 1.98 down down correct
RCEL.US AVITA Medical Inc 20211206 0 12.8 13.02 12.6208 12.9 67116 12.9 up up correct
RCHG.US Recharge Acquisition Corp 20211206 0 9.88 9.89 9.88 9.89 13539 9.89 up up correct
RCHGU.US Recharge Acquisition Corp 20211206 0 10.1466 10.1466 10.1466 10.1466 0 10.1466
RCHGW.US Recharge Acquisition Corp 20211206 0 0.5439 0.65 0.5439 0.65 15220 0.65 up up correct
RCIAX.US Resource Credit Income Fund Class A Shar 20211206 0 11.09 11.09 11.09 11.09 0 10.9098
RCICX.US Resource Credit Income Fund Class C 20211206 0 11.2 11.2 11.2 11.2 0 11.0397
RCII.US Rent 20211206 0 46.1 48.185 45.8 47.2 893201 46.8817 up up correct
RCIIX.US Resource Credit Income Fund Class I Shar 20211206 0 11.12 11.12 11.12 11.12 0 10.9397
RCILX.US RCILX 20211206 0 11.09 11.09 11.09 11.09 0 10.9197
RCIWX.US Resource Credit Income Fund Class W Shar 20211206 0 11.08 11.08 11.08 11.08 0 10.9098
RCKT.US Rocket Pharmaceuticals Inc 20211206 0 22.66 23.155 21.38 23.04 362819 23.04 up up correct
RCKY.US Rocky Brands Inc 20211206 0 34.75 36.05 33.99 35.52 55499 35.52 up up correct
RCLF.US Rosecliff Acquisition Corp I 20211206 0 9.82 9.83 9.81 9.821 542581 9.821 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20211206 0 10.09 10.2 10.09 10.0901 850 10.0901 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20211206 0 0.93 0.95 0.93 0.95 27388 0.95 up up correct
RCM.US R1 RCM Inc 20211206 0 24.52 24.82 24.09 24.3 555363 24.3 down down correct
RCMT.US RCM Technologies Inc 20211206 0 6.93 7.39 6.89 7.39 126772 7.39 up up correct
RCON.US Recon Technology Ltd 20211206 0 1.63 1.69 1.54 1.66 586114 1.66 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20211206 0 2.84 3.96 2.84 3.14 861493 3.14 up up correct
RCRTW.US Recruiter.com Group Inc. Warrant 20211206 0 1.05 1.14 0.9128 0.95 46160 0.95 down down correct
RDBX.US Redbox Entertainment Inc 20211206 0 9.45 10.06 9.3 9.74 194341 9.74 up up correct
RDBXW.US Redbox Entertainment Inc 20211206 0 1.45 1.45 1.25 1.31 116366 1.31 down down correct
RDCM.US RADCOM Ltd 20211206 0 10.95 11.15 10.89 11.1 72004 11.1 up up correct
RDFN.US Redfin Corporation 20211206 0 38.32 40.92 37.2256 40.29 1184451 40.29 up up correct
RDHL.US RedHill Biopharma Ltd 20211206 0 2.59 2.7 2.51 2.65 783106 2.65 up up correct
RDI.US Reading International Inc 20211206 0 4.05 4.18 4.0317 4.16 63878 4.16 up down incorrect
RDIB.US Reading International Inc 20211206 0 24.8 24.8 24.8 24.8 0 24.8
RDNT.US RadNet Inc 20211206 0 27.5 28.55 26.4629 28.36 229341 28.36 up up correct
RDUS.US Radius Health Inc 20211206 0 14.77 15 14.215 14.85 454724 14.85 up up correct
RDVT.US Red Violet Inc 20211206 0 37.14 38.25 37.14 37.59 16683 37.59 up up correct
RDWR.US Radware Ltd 20211206 0 29.27 29.95 28.97 29.83 213998 29.83 up up correct
REAL.US The RealReal Inc 20211206 0 13.11 13.52 12.61 13.28 2788285 13.28 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20211206 0 3.64 3.67 3.3901 3.47 241439 3.47 down down correct
REDU.US RISE Education Cayman Ltd 20211206 0 0.5349 0.57 0.5101 0.5625 324699 0.5625 up down incorrect
REE.US REE Automotive Ltd. 20211206 0 3.89 4.01 3.56 3.99 1310306 3.99 up up correct
REEAW.US REE Automotive Equity Warrant 20211206 0 0.7201 0.7999 0.68 0.7201 35699 0.7201
REED.US Reed's Inc 20211206 0 0.37 0.4 0.37 0.39 535130 0.39 up down incorrect
REFR.US Research Frontiers Incorporated 20211206 0 2.05 2.05 1.88 1.95 70730 1.95 down down correct
REG.US Regency Centers Corporation 20211206 0 72.67 74.225 72.66 73.12 718637 72.484 up up correct
REGI.US Renewable Energy Group Inc 20211206 0 46.53 47.26 45.275 46.03 653698 46.03 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20211206 0 642.36 644.7 624.6 625 567552 625 down down correct
REKR.US Rekor Systems Inc 20211206 0 6 6.48 5.765 6.47 709931 6.47 up up correct
RELI.US Reliance Global Group Inc 20211206 0 1.97 2.0316 1.85 1.93 38627 1.93 down down correct
RELIW.US Reliance Global Group Inc 20211206 0 0.39 0.39 0.39 0.39 2500 0.39
RELL.US Richardson Electronics Ltd 20211206 0 10.84 11.41 10.36 10.73 108920 10.73 down down correct
RELY.US Remitly Global Inc. Common Stock 20211206 0 20.54 21.09 19.48 20.5 537192 20.5 down down correct
REPH.US Recro Pharma Inc 20211206 0 1.38 1.5 1.38 1.49 194265 1.49 up up correct
REPL.US Replimune Group Inc 20211206 0 27.8 27.8 26.57 27.17 259753 27.17 down down correct
RESN.US Resonant Inc 20211206 0 1.76 1.86 1.69 1.79 801351 1.79 up up correct
RETA.US Reata Pharmaceuticals Inc 20211206 0 72.67 76.2 46.28 48.92 5572883 48.92 down down correct
RETO.US ReTo Eco 20211206 0 0.6988 0.78 0.67 0.7446 1696166 0.7446 up up correct
REVE.US Alpine Acquisition Corporation Common Stock 20211206 0 10 10 10 10 0 10
REVEU.US Alpine Acquisition Corp Unit 20211206 0 10.25 10.25 10.25 10.25 0 10.25
REVEW.US Alpine Acquisition Corporation Warrant 20211206 0 0.52 0.52 0.52 0.52 200 0.52
REVH.US Revolution Healthcare Acquisition Corp 20211206 0 9.73 9.78 9.73 9.78 36601 9.78 up down incorrect
REVHU.US Revolution Healthcare Acquisition Corp 20211206 0 9.9 9.9001 9.9 9.9 2252 9.9
REVHW.US Revolution Healthcare Acquisition Corp 20211206 0 0.8121 0.82 0.8053 0.81 12840 0.81 down down correct
REYN.US Reynolds Consumer Products Inc 20211206 0 29.75 30.33 29.75 30.06 361863 30.06 up up correct
RFIL.US RF Industries Ltd 20211206 0 6.51 6.7 6.51 6.69 31754 6.69 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20211206 0 20.88 23.66 20.86 23.15 31623 23.15 up up correct
RGCO.US RGC Resources Inc 20211206 0 23.92 23.92 22.27 23.5 11415 23.5 down up incorrect
RGEN.US Repligen Corporation 20211206 0 259.39 259.945 243.29 247.59 383338 247.59 down down correct
RGLD.US Royal Gold Inc 20211206 0 98.5 99.95 97.48 98.07 523989 98.07 down down correct
RGLS.US Regulus Therapeutics Inc 20211206 0 0.336 0.3538 0.318 0.3449 1442200 0.3449 up up correct
RGNX.US REGENXBIO Inc 20211206 0 30.66 31.97 29.66 31.81 367757 31.81 up down incorrect
RGP.US Resources Connection Inc 20211206 0 17.09 17.22 16.89 17.15 167792 17.15 up up correct
RIBT.US RiceBran Technologies 20211206 0 0.4029 0.428 0.3869 0.396 290558 0.396 down down correct
RICK.US RCI Hospitality Holdings Inc 20211206 0 62.98 65.0499 60.63 64.3 46287 64.2585 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20211206 0 10.04 10.04 10.04 10.04 0 10.04
RICOU.US Agrico Acquisition Corp. Unit 20211206 0 10.25 10.25 10.25 10.25 0 10.25
RIDE.US Lordstown Motors Corp 20211206 0 3.95 4.19 3.58 4.05 7563642 4.05 up down incorrect
RIGL.US Rigel Pharmaceuticals Inc 20211206 0 2.45 2.49 2.35 2.47 1419878 2.47 up down incorrect
RILY.US B. Riley Financial Inc 20211206 0 78.03 78.03 74.52 75.29 241017 75.29 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20211206 0 25.9 25.9 25.78 25.78 700 25.78 down down correct
RILYM.US RILYM 20211206 0 25.754 25.8 25.65 25.8 7100 25.8 up down incorrect
RILYN.US B. Riley Financial Inc 20211206 0 26.254 26.26 25.88 26.09 7800 26.09 down down correct
RILYP.US B. Riley Financial Inc 20211206 0 26.75 26.87 26.4581 26.87 8330 26.87 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20211206 0 25.35 25.7 25.244 25.7 19900 25.7 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20211206 0 24.95 24.967 24.8 24.88 73500 24.88 down down correct
RIOT.US Riot Blockchain Inc 20211206 0 26.47 29.37 25 28.14 20225286 28.14 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20211206 0 106.36 117.48 100.32 116.78 19725442 116.78 up down incorrect
RKDA.US Arcadia Biosciences Inc 20211206 0 1.1 1.21 1.07 1.19 354690 1.19 up up correct
RKLB.US Rocket Lab USA Inc. 20211206 0 12.9743 13.11 12 12.28 5911541 12.28 down down correct
RKLBW.US Rocket Lab USA Equity Warrant 20211206 0 4.57 4.57 3.8818 4.04 328123 4.04 down down correct
RLAY.US Relay Therapeutics Inc 20211206 0 28.12 28.79 27.13 27.96 497921 27.96 down down correct
RLMD.US Relmada Therapeutics Inc 20211206 0 17.11 17.8763 16.34 17.38 104385 17.38 up up correct
RLYB.US Rallybio Corporation Common Stock 20211206 0 12.08 12.35 11.25 11.89 23913 11.89 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20211206 0 16.22 16.24 16.0047 16.16 5731 16.16 down down correct
RMBL.US RumbleON Inc 20211206 0 38.34 40.28 36.68 38.67 178496 38.67 up up correct
RMBS.US Rambus Inc 20211206 0 26.99 27.15 26.13 26.97 1191913 26.97 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20211206 0 8.62 8.7334 8.5302 8.55 8572 8.55 down down correct
RMGC.US RMG Acquisition Corp. III 20211206 0 9.76 9.79 9.75 9.78 7547 9.78 up down incorrect
RMGCU.US RMG Acquisition Corp. III 20211206 0 9.95 9.95 9.95 9.95 6211 9.95
RMGCW.US RMG Acquisition Corp. III 20211206 0 0.935 0.935 0.8996 0.8996 11765 0.8996 down down correct
RMNI.US Rimini Street Inc 20211206 0 6 6.07 5.81 6 677973 6
RMR.US The RMR Group Inc 20211206 0 33.96 34.76 33.81 34.04 71491 34.04 up up correct
RMRM.US RMR Mortgage Trust 20211206 0 0
RMTI.US Rockwell Medical Inc 20211206 0 0.3815 0.4054 0.38 0.3989 828977 0.3989 up up correct
RNA.US Avidity Biosciences Inc 20211206 0 23.34 24.95 23.01 24.92 272302 24.92 up down incorrect
RNAZ.US TransCode Therapeutics Inc. Common Stock 20211206 0 2.69 2.69 2.52 2.63 62280 2.63 down down correct
RNDB.US Randolph Bancorp Inc 20211206 0 23.69 23.69 23.205 23.205 2915 23.205 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20211206 0 10.17 10.17 10.17 10.17 44 10.17
RNLX.US Renalytix Plc 20211206 0 16.27 16.9428 14.89 14.99 267372 14.99 down down correct
RNST.US Renasant Corporation 20211206 0 37.7 38.8 37.42 37.75 241628 37.5203 up down incorrect
RNW.US Renew Energy Global PLC 20211206 0 7.82 7.9 7.55 7.62 510210 7.62 down down correct
RNWK.US RealNetworks Inc 20211206 0 1.04 1.08 1.02 1.05 250603 1.05 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20211206 0 1.55 1.55 1.35 1.47 29694 1.47 down down correct
RNXT.US RenovoRx Inc. Common Stock 20211206 0 6.36 6.395 6.05 6.06 172495 6.06 down down correct
ROAD.US Construction Partners Inc 20211206 0 33.45 33.84 32.69 33.5 295311 33.5 up up correct
ROCC.US Ranger Oil Corporation 20211206 0 27.67 30.5 26.53 29.95 706122 29.95 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20211206 0 9.85 9.85 9.85 9.85 0 9.85
ROCGU.US Roth CH Acquisition IV Co. Unit 20211206 0 10.2499 10.74 10.2137 10.3 3000 10.3 up up correct
ROCGW.US Roth CH Acquisition IV Co. Warrant 20211206 0 0.8 0.8 0.7995 0.8 4819 0.8
ROCK.US Gibraltar Industries Inc 20211206 0 70.05 72.66 69.055 72.26 132094 72.26 up up correct
ROCR.US Roth CH Acquisition III Co 20211206 0 9.93 9.93 9.93 9.93 0 9.93
ROCRU.US Roth CH Acquisition III Co 20211206 0 10.18 10.18 10.18 10.18 0 10.18
ROCRW.US Roth CH Acquisition III Co 20211206 0 1.33 1.33 1.33 1.33 102 1.33
ROIC.US Retail Opportunity Investments Corp 20211206 0 18.22 18.765 18.135 18.66 980796 18.4838 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20211206 0 9.1 9.28 8.77 9 1361602 9 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20211206 0 1.55 1.72 1.55 1.68 45746 1.68 up up correct
ROKU.US Roku Inc 20211206 0 201.39 210.33 196.94 210.16 3867322 210.16 up up correct
ROLL.US RBC Bearings Incorporated 20211206 0 204.19 207.1 200.14 205.68 99315 205.68 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20211206 0 108.03 108.35 107.76 107.83 4400 106.2727 down up incorrect
ROOT.US Root Inc 20211206 0 3.28 3.58 3.14 3.43 4131853 3.43 up up correct
ROST.US Ross Stores Inc 20211206 0 111.74 114.14 111.34 112.68 1697337 112.68 up up correct
ROVR.US Rover Group Inc 20211206 0 10.03 10.7 9.57 10.58 1580001 10.58 up up correct
ROVRW.US Rover Group Inc 20211206 0 2.66 2.94 2.66 2.9 20096 2.9 up up correct
RPAY.US Repay Holdings Corporation 20211206 0 16.31 17.21 15.57 17.14 692765 17.14 up up correct
RPD.US Rapid7 Inc 20211206 0 113.85 116.7 111.41 115.4 484115 115.4 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20211206 0 5.95 7.12 5.95 6.87 102403 6.87 up down incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20211206 0 11.83 12 9.7401 9.94 234285 9.94 down down correct
RPRX.US Royalty Pharma plc 20211206 0 37.52 38.44 37.34 37.89 1915871 37.89 up up correct
RPTX.US Repare Therapeutics Inc 20211206 0 20.595 21.359 19.66 20.27 93976 20.27 down down correct
RRBI.US Red River Bancshares Inc 20211206 0 53 53.47 53 53.47 4313 53.47 up down incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20211206 0 16.49 17.46 16.01 17.18 275116 17.18 up up correct
RRR.US Red Rock Resorts Inc 20211206 0 46.6 47.9 45.7 47.05 1153779 47.05 up up correct
RSLS.US ReShape Lifesciences Inc 20211206 0 1.7 1.83 1.62 1.81 332329 1.81 up up correct
RSSS.US Research Solutions Inc 20211206 0 2.2293 2.2293 2.15 2.18 43182 2.18 down up incorrect
RSVR.US Reservoir Media Inc 20211206 0 7.66 7.73 7.33 7.56 68287 7.56 down up incorrect
RSVRW.US Reservoir Media Management Inc 20211206 0 1.585 1.69 1.45 1.65 10081 1.65 up up correct
RTLR.US Rattler Midstream LP 20211206 0 10.9 11.2023 10.9 10.97 318115 10.97 up up correct
RUBY.US Rubius Therapeutics Inc 20211206 0 12.14 12.41 11.82 12.33 287870 12.33 up down incorrect
RUN.US Sunrun Inc 20211206 0 39.22 41.01 37.71 40.35 6254640 40.35 up up correct
RUSHA.US Rush Enterprises Inc 20211206 0 53.78 54.985 53.7 54.49 184957 54.49 up up correct
RUSHB.US Rush Enterprises Inc 20211206 0 53 53.8 52.63 53.03 17724 53.03 up up correct
RUTH.US Ruth's Hospitality Group Inc 20211206 0 18.57 19.36 18.56 19.06 374303 19.06 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20211206 0 9.73 9.73 9.73 9.73 0 9.73
RVACU.US Riverview Acquisition Corp. Unit 20211206 0 10.05 10.05 10 10.02 3025 10.02 down up incorrect
RVACW.US Riverview Acquisition Corp. Warrant 20211206 0 0.5799 0.5799 0.5265 0.5265 300 0.5265 down down correct
RVMD.US Revolution Medicines Inc 20211206 0 26.2 26.38 25 25.7 363332 25.7 down down correct
RVNC.US Revance Therapeutics Inc 20211206 0 14.48 14.74 14.05 14.58 522693 14.58 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20211206 0 3.65 3.65 3.42 3.52 58247 3.52 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20211206 0 0.4007 0.4388 0.4002 0.4255 5960 0.4255 up down incorrect
RVSB.US Riverview Bancorp Inc 20211206 0 7.69 7.86 7.528 7.68 43900 7.68 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20211206 0 13.2 13.48 12.57 12.65 224925 12.65 down down correct
RWLK.US ReWalk Robotics Ltd 20211206 0 1.2 1.3 1.17 1.3 1141097 1.3 up up correct
RXDX.US Prometheus Biosciences Inc 20211206 0 27.87 30.46 26.545 29.92 245242 29.92 up up correct
RXRA.US RXR Acquisition Corp 20211206 0 9.73 9.77 9.73 9.77 11974 9.77 up up correct
RXRAU.US RXR Acquisition Corp 20211206 0 9.9 9.91 9.9 9.9 271287 9.9
RXRAW.US RXR Acquisition Corp 20211206 0 0.7801 0.8099 0.7801 0.8099 1236 0.8099 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20211206 0 17.71 19.06 17.1 18.48 2099247 18.48 up up correct
RXST.US RxSight Inc. Common Stock 20211206 0 11.32 11.99 10.8 11.01 110286 11.01 down down correct
RXT.US Rackspace Technology Inc 20211206 0 13.51 13.62 13.11 13.43 736916 13.43 down down correct
RYAAY.US Ryanair Holdings plc 20211206 0 102.49 104.6691 100.91 102.51 371647 102.51 up up correct
RYTM.US Rhythm Pharmaceuticals Inc 20211206 0 8.93 9.47 8.68 9.26 368263 9.26 up up correct
RZB.US Reinsurance Group of America Incorporated 20211206 0 28.58 28.65 28.482 28.51 9600 28.51 down down correct
RZLT.US Rezolute Inc 20211206 0 4.3 4.71 4.1001 4.51 36042 4.51 up up correct
SABR.US Sabre Corporation 20211206 0 8.23 8.97 8.08 8.77 9599595 8.77 up up correct
SABRP.US Sabre Corporation 20211206 0 116.86 116.86 116.86 116.86 6884 116.86
SABS.US SAB Biotherapeutics Inc 20211206 0 9.94 10.2 8.5201 8.77 360931 8.77 down down correct
SABSW.US SAB Biotherapeutics Inc 20211206 0 2.5 2.64 2.36 2.4099 104260 2.4099 down down correct
SAFM.US Sanderson Farms Inc 20211206 0 188.83 190.68 188.1038 190.67 266496 190.67 up up correct
SAFT.US Safety Insurance Group Inc 20211206 0 79.83 80.99 79.11 79.31 79617 79.31 down down correct
SAGE.US Sage Therapeutics Inc 20211206 0 36.97 38.22 36.13 37.49 558976 37.49 up up correct
SAIA.US Saia Inc 20211206 0 322.99 322.99 312.35 318.81 237002 318.81 down down correct
SAL.US Salisbury Bancorp Inc 20211206 0 50.4575 50.4575 50.4575 50.4575 1294 50.4575
SALM.US Salem Media Group Inc 20211206 0 2.85 2.94 2.74 2.88 182658 2.88 up up correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20211206 0 10 10 10 10 8311 10
SAMG.US Silvercrest Asset Management Group Inc 20211206 0 16.1 16.1 15.88 16.1 21706 15.9334
SANA.US Sana Biotechnology Inc 20211206 0 16.72 16.78 15.9 16.36 1354240 16.36 down down correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20211206 0 10.17 10.22 10.16 10.18 55448 10.18 up up correct
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20211206 0 0.505 0.5149 0.49 0.5 33200 0.5 down down correct
SANM.US Sanmina Corporation 20211206 0 38.07 38.66 37.76 38.42 415235 38.42 up up correct
SANW.US S&W Seed Company 20211206 0 2.95 2.98 2.775 2.9 49234 2.9 down down correct
SASR.US Sandy Spring Bancorp Inc 20211206 0 48.99 49.89 48.185 49.66 242756 49.66 up down incorrect
SATS.US EchoStar Corporation 20211206 0 26.72 27.36 26.43 27.1 330358 27.1 up up correct
SAVA.US Cassava Sciences Inc 20211206 0 44.65 45.43 42.2 43.96 1784662 43.96 down up incorrect
SBAC.US SBA Communications Corporation 20211206 0 349.15 356.8 346.79 348.16 867251 348.16 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20211206 0 35.2 35.94 35.17 35.41 409273 35.2723 up up correct
SBEA.US SilverBox Engaged Merger Corp I 20211206 0 10.04 10.15 10.03 10.1 1234635 10.1 up up correct
SBEAU.US SilverBox Engaged Merger Corp I 20211206 0 10.59 10.74 10.55 10.74 3005 10.74 up down incorrect
SBEAW.US SilverBox Engaged Merger Corp I 20211206 0 1.55 1.58 1.5 1.5393 309576 1.5393 down down correct
SBET.US Sharplink Gaming Ltd 20211206 0 2.29 2.48 2.14 2.41 472867 2.41 up up correct
SBFG.US SB Financial Group Inc 20211206 0 18.91 18.95 18.88 18.88 2769 18.88 down down correct
SBGI.US Sinclair Broadcast Group Inc 20211206 0 25.3 25.89 25.14 25.26 560900 25.26 down down correct
SBLK.US Star Bulk Carriers Corp 20211206 0 21.8 23.07 21.19 22.69 3100750 21.481 up up correct
SBNY.US Signature Bank 20211206 0 310.29 314.3 299.01 311.34 979576 311.34 up down incorrect
SBNYP.US Signature Bank 20211206 0 25.58 25.85 25.34 25.65 67700 25.3388 up up correct
SBRA.US Sabra Health Care REIT Inc 20211206 0 13.22 13.75 13.21 13.53 2346355 13.53 up up correct
SBSI.US Southside Bancshares Inc 20211206 0 41.85 42.79 41.765 42.14 95338 42.14 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20211206 0 5.29 5.4 5.2 5.26 24754 5.26 down down correct
SBTX.US Silverback Therapeutics Inc 20211206 0 6.7 7.06 6.52 6.86 238262 6.86 up up correct
SBUX.US Starbucks Corporation 20211206 0 112.01 114.17 111.71 113.36 8280227 113.36 up up correct
SCAQ.US Stratim Cloud Acquisition Corp 20211206 0 9.77 9.77 9.77 9.77 0 9.77
SCAQU.US Stratim Cloud Acquisition Corp 20211206 0 9.88 9.88 9.88 9.88 0 9.88
SCAQW.US Stratim Cloud Acquisition Corp 20211206 0 0.6549 0.6549 0.5901 0.5913 5761 0.5913 down down correct
SCHL.US Scholastic Corporation 20211206 0 37.96 38.7 37.34 38.45 97315 38.45 up down incorrect
SCHN.US Schnitzer Steel Industries Inc 20211206 0 47.9 49.35 47.45 49.05 226507 49.05 up up correct
SCKT.US Socket Mobile Inc 20211206 0 4.88 5.13 4.75 5.06 120792 5.06 up up correct
SCLE.US Broadscale Acquisition Corp 20211206 0 9.82 9.85 9.82 9.85 422800 9.85 up up correct
SCLEU.US Broadscale Acquisition Corp 20211206 0 10.12 10.14 9.93 10.11 15800 10.11 down down correct
SCLEW.US Broadscale Acquisition Corp 20211206 0 1.16 1.1606 1.13 1.15 94160 1.15 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20211206 0 10.07 10.07 10.07 10.07 0 10.07
SCOA.US Scion Tech Growth I 20211206 0 9.79 9.79 9.77 9.77 21923 9.77 down down correct
SCOAU.US Scion Tech Growth I 20211206 0 10 10 9.99 9.99 1507 9.99 down down correct
SCOAW.US Scion Tech Growth I 20211206 0 0.7204 0.7367 0.7204 0.7367 14706 0.7367 up up correct
SCOB.US ScION Tech Growth II 20211206 0 9.73 9.73 9.73 9.73 489 9.73
SCOBU.US ScION Tech Growth II 20211206 0 9.8515 10 9.8515 9.99 1623 9.99 up up correct
SCOBW.US ScION Tech Growth II 20211206 0 0.69 0.69 0.69 0.69 53 0.69
SCOR.US comScore Inc 20211206 0 3.3 3.4 3.27 3.38 406420 3.38 up up correct
SCPH.US scPharmaceuticals Inc 20211206 0 3.92 4.27 3.7813 4.12 46159 4.12 up up correct
SCPL.US SciPlay Corporation 20211206 0 14.75 15.98 14.54 15.82 698609 15.82 up up correct
SCPS.US Scopus BioPharma Inc 20211206 0 2.11 2.26 2.02 2.11 48208 2.11
SCR.US Score Media and Gaming Inc 20211206 0 27.48 27.75 27.15 27.52 431507 27.52 up up correct
SCSC.US ScanSource Inc 20211206 0 31.99 34.12 31.99 33.35 172222 33.35 up up correct
SCVL.US Shoe Carnival Inc 20211206 0 39.35 39.79 38.6265 38.93 272448 38.93 down up incorrect
SCVX.US UN 20211206 0 10.38 10.38 10.38 10.38 0 10.38
SCWX.US SecureWorks Corp 20211206 0 15.73 16.3 15.18 16.22 136525 16.22 up up correct
SCYX.US SCYNEXIS Inc 20211206 0 6.46 6.75 6.195 6.65 273174 6.65 up up correct
SDAC.US Sustainable Development Acquisition I Corp 20211206 0 9.77 9.78 9.73 9.78 22915 9.78 up up correct
SDACU.US Sustainable Development Acquisition I Corp 20211206 0 10.0009 10.02 10 10.02 20901 10.02 up down incorrect
SDACW.US Sustainable Development Acquisition I Corp 20211206 0 0.61 0.6599 0.5503 0.58 78138 0.58 down up incorrect
SDC.US SmileDirectClub Inc 20211206 0 2.63 2.92 2.54 2.85 6174623 2.85 up up correct
SDGR.US Schrödinger Inc 20211206 0 36.01 36.57 34.4776 36.18 868805 36.18 up up correct
SDH.US Global Internet of People Inc 20211206 0 2.06 2.08 1.98 2.08 26207 2.08 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20211206 0 17.95 18.5 16.31 17.86 383126 17.86 down down correct
SEAC.US SeaChange International Inc 20211206 0 0.7107 0.73 0.66 0.6747 411898 0.6747 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20211206 0 10.16 10.71 9.84 10.31 643218 10.31 up up correct
SEATW.US Vivid Seats Inc. Warrant 20211206 0 2.5 2.63 2.5 2.57 18700 2.57 up up correct
SECO.US Secoo Holding Limited 20211206 0 0.469 0.469 0.333 0.385 947274 0.385 down down correct
SEDG.US SolarEdge Technologies Inc 20211206 0 306.19 309.92 289.2 307.63 1185318 307.63 up up correct
SEED.US Origin Agritech Limited 20211206 0 7.69 8.46 7.27 8.17 109382 8.17 up up correct
SEEL.US Seelos Therapeutics Inc 20211206 0 1.65 1.71 1.58 1.67 3492950 1.67 up up correct
SEER.US Seer Inc 20211206 0 20.26 23.13 20.06 22.19 574802 22.19 up up correct
SEIC.US SEI Investments Company 20211206 0 60.74 61.64 60.09 61.15 625474 60.7445 up up correct
SELB.US Selecta Biosciences Inc 20211206 0 2.81 3.02 2.81 2.96 836328 2.96 up up correct
SELF.US Global Self Storage Inc 20211206 0 5.25 5.394 5.25 5.36 32167 5.296 up down incorrect
SENEA.US Seneca Foods Corporation 20211206 0 46.27 47.38 46.065 47.16 30644 47.16 up up correct
SENEB.US Seneca Foods Corporation 20211206 0 47 47 47 47 0 47
SERA.US Sera Prognostics Inc. Class A Common Stock 20211206 0 10.25 10.38 9.51 10.01 27198 10.01 down up incorrect
SESN.US Sesen Bio Inc 20211206 0 0.93 1.0076 0.914 0.9617 4727988 0.9617 up up correct
SFBC.US Sound Financial Bancorp Inc 20211206 0 40.53 41 40.53 40.65 3122 40.65 up up correct
SFBS.US ServisFirst Bancshares Inc 20211206 0 81.45 83.46 81.445 82.54 96794 82.54 up up correct
SFET.US Safe 20211206 0 0.83 0.88 0.81 0.87 340344 0.87 up up correct
SFIX.US Stitch Fix Inc 20211206 0 22.645 24.69 22.04 23.87 5040751 23.87 up down incorrect
SFM.US Sprouts Farmers Market Inc 20211206 0 26.41 27.39 26.41 26.93 1777834 26.93 up up correct
SFNC.US Simmons First National Corporation 20211206 0 30.35 31.16 30.23 30.46 865285 30.2753 up down incorrect
SFST.US Southern First Bancshares Inc 20211206 0 60.13 61.775 60.13 61.04 22666 61.04 up up correct
SFT.US Shift Technologies Inc 20211206 0 4.25 4.43 4.11 4.35 2447415 4.35 up up correct
SGA.US Saga Communications Inc 20211206 0 22.3513 22.9461 22.3513 22.75 3192 22.1361 up up correct
SGBX.US SG Blocks Inc 20211206 0 2.07 2.3 1.88 2.27 2996241 2.27 up up correct
SGC.US Superior Group of Companies Inc 20211206 0 22.36 22.54 22.13 22.23 31901 22.23 down down correct
SGEN.US Seagen Inc 20211206 0 150.21 150.74 145.85 146.01 1563903 146.01 down up incorrect
SGH.US SMART Global Holdings Inc 20211206 0 58.52 58.7 55.01 58.1 398015 58.1 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20211206 0 20.93 20.98 19.24 20.08 440954 20.08 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20211206 0 10.0686 10.07 10.05 10.06 3852 10.06 down down correct
SGLB.US Sigma Labs Inc 20211206 0 2.06 2.06 1.92 1.99 182702 1.99 down down correct
SGLBW.US Sigma Labs Inc. Warrant 20211206 0 0.07 0.07 0.039 0.0515 5090 0.0515 down down correct
SGMA.US SigmaTron International Inc 20211206 0 7.31 7.94 7.02 7.52 31624 7.52 up down incorrect
SGML.US Sigma Lithium Corporation Common Shares 20211206 0 9 9 8.51 8.69 135055 8.69 down down correct
SGMO.US Sangamo Therapeutics Inc 20211206 0 8.08 8.305 7.91 8.21 1076046 8.21 up up correct
SGMS.US Scientific Games Corporation 20211206 0 59.61 64.24 58.091 63.55 803505 63.55 up down incorrect
SGOC.US SGOCO Group Ltd 20211206 0 5.02 5.02 4.58 4.95 110055 4.95 down down correct
SGRP.US SPAR Group Inc 20211206 0 1.3 1.3797 1.28 1.35 133849 1.35 up down incorrect
SGRY.US Surgery Partners Inc 20211206 0 45.53 47.86 44.3701 47.77 454992 47.77 up up correct
SGTX.US Sigilon Therapeutics Inc 20211206 0 2.74 2.94 2.6171 2.86 210599 2.86 up down incorrect
SHAC.US SCP & CO Healthcare Acquisition Company 20211206 0 9.75 9.78 9.74 9.77 28399 9.77 up up correct
SHACU.US SCP & CO Healthcare Acquisition Company 20211206 0 10 10.01 10 10.01 2635 10.01 up up correct
SHACW.US SCP & CO Healthcare Acquisition Company 20211206 0 0.5 0.5594 0.5 0.55 30271 0.55 up up correct
SHBI.US Shore Bancshares Inc 20211206 0 20 20.15 19.87 19.88 11062 19.88 down down correct
SHC.US Sotera Health Company 20211206 0 20.93 21.79 20.78 21.66 655317 21.66 up up correct
SHCAU.US Spindletop Health Acquisition Corp. Unit 20211206 0 10.08 10.08 10.08 10.08 22937 10.08
SHCR.US Sharecare Inc 20211206 0 5.83 5.83 4.91 5.17 2237349 5.17 down down correct
SHCRW.US Sharecare Inc 20211206 0 1.03 1.08 0.85 1.02 44525 1.02 down down correct
SHEN.US Shenandoah Telecommunications Company 20211206 0 25.54 26.41 25.17 26.27 251002 26.27 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20211206 0 0.8801 0.94 0.86 0.931 3228498 0.931 up down incorrect
SHIPW.US Seanergy Maritime Holdings Corp 20211206 0 0.025 0.026 0.0231 0.025 33965 0.025
SHIPZ.US Seanergy Maritime Holdings Corp 20211206 0 0.0404 0.0417 0.0404 0.0413 14003 0.0413 up up correct
SHLS.US Shoals Technologies Group Inc 20211206 0 26.58 27.64 25.26 27.55 2270319 27.55 up up correct
SHO.US PI 20211206 0 25.2 25.2 25.2 25.2 259 25.2
SHOO.US Steven Madden Ltd 20211206 0 49.7236 49.7236 46.87 47.76 704202 47.6077 down down correct
SHPW.US WT 20211206 0 0.6 0.6 0.5501 0.5803 35492 0.5803 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20211206 0 9.76 9.76 9.76 9.76 0 9.76
SHQAU.US Shelter Acquisition Corporation I Units 20211206 0 10 10.0001 10 10.0001 2298 10.0001 up down incorrect
SHQAW.US Shelter Acquisition Corporation I Warrants 20211206 0 0.57 0.57 0.57 0.57 100 0.57
SHYF.US The Shyft Group Inc 20211206 0 48.52 49.42 47.401 48.67 245443 48.67 up down incorrect
SI.US PA 20211206 0 24.88 24.94 24.6332 24.8 32576 24.8 down down correct
SIBN.US SI 20211206 0 19.09 20.31 18.62 20.09 221240 20.09 up up correct
SIEB.US Siebert Financial Corp 20211206 0 2.5 2.61 2.365 2.6 119545 2.6 up up correct
SIEN.US Sientra Inc 20211206 0 3.82 4.14 3.73 4.02 463951 4.02 up up correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20211206 0 9.81 9.81 9.81 9.81 549 9.81
SIERU.US Sierra Lake Acquisition Corp Unit 20211206 0 10.06 10.06 10.06 10.06 112 10.06
SIERW.US Sierra Lake Acquisition Corp. Warrant 20211206 0 0.58 0.58 0.5135 0.548 575 0.548 down down correct
SIFY.US Sify Technologies Limited 20211206 0 3.23 3.31 3.01 3.14 280511 3.14 down down correct
SIGA.US SIGA Technologies Inc 20211206 0 7.56 7.585 7.25 7.33 447991 7.33 down up incorrect
SIGI.US Selective Insurance Group Inc 20211206 0 77.97 79.975 77.5 79.34 193078 79.34 up up correct
SIGIP.US Selective Insurance Group Inc 20211206 0 25.33 25.4 25.2 25.4 3685 25.4 up down incorrect
SILC.US Silicom Ltd 20211206 0 43.91 44.25 43.88 44.2 7995 44.2 up down incorrect
SILK.US Silk Road Medical Inc 20211206 0 40.53 43.365 40.24 42.71 306660 42.71 up up correct
SIMO.US Silicon Motion Technology Corporation 20211206 0 74.84 76.11 73.11 75.96 503938 75.96 up up correct
SINO.US Sino 20211206 0 3.03 3.23 2.97 3.21 243146 3.21 up up correct
SINT.US Sintx Technologies Inc 20211206 0 0.728 0.75 0.6713 0.6992 341642 0.6992 down down correct
SIOX.US Sio Gene Therapies Inc 20211206 0 1.39 1.42 1.35 1.39 645606 1.39
SIRI.US Sirius XM Holdings Inc 20211206 0 6.29 6.42 6.245 6.32 16399770 6.32 up down incorrect
SISI.US Shineco Inc 20211206 0 8.84 8.9 8.11 8.75 41780 8.75 down down correct
SITM.US SiTime Corporation 20211206 0 276.82 285.85 261.08 283.34 357080 283.34 up up correct
SIVB.US SVB Financial Group 20211206 0 688.94 704.645 682.325 693.39 354119 693.39 up up correct
SIVBP.US SVB Financial Group 20211206 0 26.24 26.36 26.118 26.3 20120 26.3 up up correct
SJ.US Scienjoy Holding Corporation 20211206 0 4.74 5.1964 4.55 5.06 56225 5.06 up up correct
SKIN.US The Beauty Health Company 20211206 0 22.61 23.094 21.7 22.81 1696591 22.81 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20211206 0 9.79 9.79 9.79 9.79 0 9.79
SKYAU.US Skydeck Acquisition Corp 20211206 0 9.91 9.91 9.91 9.91 0 9.91
SKYAW.US Skydeck Acquisition Corp. Warrants 20211206 0 0.7 0.7 0.69 0.69 8047 0.69 down down correct
SKYT.US SkyWater Technology Inc 20211206 0 17.5 17.785 16.4071 17.49 195116 17.49 down down correct
SKYW.US SkyWest Inc 20211206 0 39.69 43.2706 39.6814 41.65 437355 41.65 up up correct
SLAB.US Silicon Laboratories Inc 20211206 0 194.45 195.35 187.32 193.29 464997 193.29 down down correct
SLAC.US WT 20211206 0 0.85 0.8893 0.84 0.85 24934 0.85
SLAMU.US Slam Corp 20211206 0 9.88 9.95 9.87 9.95 7195 9.95 up up correct
SLAMW.US Slam Corp 20211206 0 0.73 0.7699 0.73 0.75 73072 0.75 up down incorrect
SLCR.US Silver Crest Acquisition Corporation 20211206 0 9.8 9.82 9.77 9.78 60406 9.78 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20211206 0 10.09 10.09 10.06 10.06 22900 10.06 down up incorrect
SLCRW.US Silver Crest Acquisition Corporation 20211206 0 0.65 0.65 0.57 0.57 19570 0.57 down up incorrect
SLDB.US Solid Biosciences Inc 20211206 0 1.69 1.77 1.59 1.76 3401974 1.76 up up correct
SLGC.US Somalogic Inc 20211206 0 11.62 11.79 10.92 11.36 1497276 11.36 down down correct
SLGCW.US SomaLogic Inc 20211206 0 3.5 3.81 3.46 3.81 213475 3.81 up up correct
SLGG.US Super League Gaming Inc 20211206 0 2.73 2.93 2.63 2.88 662384 2.88 up up correct
SLGL.US Sol 20211206 0 7.32 7.437 7.09 7.14 18132 7.14 down down correct
SLGN.US Silgan Holdings Inc 20211206 0 42.03 42.99 41.49 42.53 233880 42.53 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20211206 0 1.4 1.47 1.34 1.47 219400 1.47 up up correct
SLM.US SLM Corporation 20211206 0 18.23 19.03 18.16 18.38 2770992 18.38 up up correct
SLMBP.US SLM Corporation 20211206 0 59.15 60.38 56.54 58.52 7834 58.52 down down correct
SLN.US Silence Therapeutics plc 20211206 0 25.75 25.75 25.2 25.46 763833 25.46 down down correct
SLNG.US Stabilis Solutions Inc 20211206 0 4.81 5.32 4.81 4.8301 17943 4.8301 up down incorrect
SLNH.US Soluna Holdings Inc 20211206 0 9.93 10.27 8.58 10.13 312654 10.13 up down incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20211206 0 23.43 23.43 20.22 21.27 18200 21.0878 down up incorrect
SLNO.US Soleno Therapeutics Inc 20211206 0 0.5712 0.621 0.5558 0.5777 286939 0.5777 up up correct
SLP.US Simulations Plus Inc 20211206 0 43.69 45.07 42.61 44.6 125587 44.6 up up correct
SLRC.US SLR Investment Corp 20211206 0 19.315 19.4698 19.15 19.22 167283 18.8002 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20211206 0 0.62 0.62 0.5601 0.6179 323238 0.6179 down down correct
SLS.US SELLAS Life Sciences Group Inc 20211206 0 6 6.1273 5.85 5.96 117883 5.96 down up incorrect
SLVRU.US SilverSPAC Inc Unit 20211206 0 9.93 9.94 9.93 9.93 300 9.93
SLVRW.US SilverSPAC Inc. Warrant 20211206 0 0.6504 0.6504 0.6504 0.6504 118 0.6504
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20211206 0 9.88 9.9 9.87 9.87 10924 9.87 down down correct
SMAPU.US SportsMap Tech Acquisition Corp. Units 20211206 0 10.2 10.2 10.2 10.2 312 10.2
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20211206 0 0.49 0.4901 0.49 0.49 51718 0.49
SMBC.US Southern Missouri Bancorp Inc 20211206 0 54.11 54.11 53.19 53.38 18320 53.38 down down correct
SMBK.US SmartFinancial Inc 20211206 0 26.06 26.56 26.04 26.21 23935 26.21 up down incorrect
SMCI.US Super Micro Computer Inc 20211206 0 43.68 43.945 42.7 42.7 201186 42.7 down down correct
SMED.US Sharps Compliance Corp 20211206 0 6.91 6.97 6.7 6.87 163219 6.87 down down correct
SMFR.US Sema4 Holdings Corp 20211206 0 5.5 5.62 5.27 5.49 1468340 5.49 down up incorrect
SMFRW.US Sema4 Holdings Corp 20211206 0 1.32 1.96 1.32 1.62 61711 1.62 up up correct
SMID.US Smith 20211206 0 31.4 34.35 31.4 33.83 38636 33.83 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20211206 0 9.68 9.7 9.68 9.69 1461 9.69 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20211206 0 10.02 10.02 9.995 9.995 6144 9.995 down down correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20211206 0 0.7068 0.7068 0.7 0.7 254 0.7 down down correct
SMIT.US Schmitt Industries Inc 20211206 0 6 6 5.5 5.5 17205 5.5 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20211206 0 93 93.8 88.32 92.51 64556 92.51 down down correct
SMMF.US Summit Financial Group Inc 20211206 0 26.48 26.85 26.41 26.43 15245 26.2512 down down correct
SMMT.US Summit Therapeutics Inc 20211206 0 5.04 5.16 4.93 5.03 161295 5.03 down up incorrect
SMPL.US The Simply Good Foods Company 20211206 0 37.21 37.46 36.75 37.22 291884 37.22 up down incorrect
SMSI.US Smith Micro Software Inc 20211206 0 5.11 5.25 4.95 5.25 349072 5.25 up up correct
SMTC.US Semtech Corporation 20211206 0 86.57 87.05 83.22 85.33 527019 85.33 down down correct
SMTI.US Sanara MedTech Inc 20211206 0 26.66 27.82 25.7276 26.17 26245 26.17 down down correct
SNAX.US Stryve Foods Inc 20211206 0 3.88 3.94 3.58 3.66 131547 3.66 down down correct
SNAXW.US Stryve Foods Inc 20211206 0 0.5397 0.5798 0.53 0.5796 40975 0.5796 up up correct
SNBR.US Sleep Number Corporation 20211206 0 76.56 82.88 76.35 81.42 289472 81.42 up up correct
SNCE.US Science 37 Holdings Inc 20211206 0 9.94 10.21 9.37 9.82 149009 9.82 down down correct
SNCR.US Synchronoss Technologies Inc 20211206 0 2.65 2.65 2.4599 2.54 797429 2.54 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20211206 0 24.115 24.19 24 24.09 4900 24.09 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20211206 0 26.68 28.45 26.61 27.53 557420 27.53 up up correct
SND.US Smart Sand Inc 20211206 0 1.83 1.9 1.82 1.85 54589 1.85 up up correct
SNDL.US Sundial Growers Inc 20211206 0 0.5535 0.5839 0.5302 0.5744 90743156 0.5744 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20211206 0 16.27 16.74 15.74 16.7 394587 16.7 up up correct
SNES.US SenesTech Inc 20211206 0 1.04 1.07 1.01 1.0299 116522 1.0299 down up incorrect
SNEX.US StoneX Group Inc 20211206 0 62.25 64.73 61.9001 63.95 63514 63.95 up up correct
SNFCA.US Security National Financial Corporation 20211206 0 8.65 8.88 8.5 8.65 16885 8.65
SNGX.US Soligenix Inc 20211206 0 0.7952 0.7952 0.7501 0.7822 303024 0.7822 down down correct
SNGXW.US Soligenix Inc. Warrant 20211206 0 0.0326 0.034 0.0229 0.0229 41661 0.0229 down up incorrect
SNOA.US Sonoma Pharmaceuticals Inc 20211206 0 4.33 4.64 4.2001 4.57 195147 4.57 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20211206 0 20.86 21.07 20.01 20.97 177810 20.97 up up correct
SNPS.US Synopsys Inc 20211206 0 343.78 346.47 334.11 345.45 935028 345.45 up up correct
SNPX.US Synaptogenix Inc. Common Stock 20211206 0 8.82 8.883 8.33 8.52 67739 8.52 down up incorrect
SNRH.US Senior Connect Acquisition Corp. I 20211206 0 9.78 9.8 9.76 9.77 690446 9.77 down down correct
SNRHU.US Senior Connect Acquisition Corp. I 20211206 0 10.09 10.09 10.09 10.09 2184 10.09
SNRHW.US Senior Connect Acquisition Corp. I 20211206 0 0.7099 0.7099 0.65 0.7 41667 0.7 down down correct
SNSE.US Sensei Biotherapeutics Inc 20211206 0 6.2 7.1 6.2 6.9 48021 6.9 up up correct
SNT.US Senstar Technologies Ltd. 20211206 0 3.1 3.2118 2.95 3 186202 3 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20211206 0 1.43 1.48 1.33 1.4 162343 1.4 down down correct
SNY.US Sanofi 20211206 0 47.53 47.8 47.42 47.56 1237899 47.56 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20211206 0 15.06 15.84 14.5 15.72 34134800 15.72 up up correct
SOFIW.US SoFi Technologies Inc. Warrants 20211206 0 5.63 5.63 4.9004 5.5 359324 5.5 down down correct
SOHO.US Sotherly Hotels Inc 20211206 0 2.28 2.415 2.26 2.37 74393 2.37 up up correct
SOHOB.US Sotherly Hotels Inc 20211206 0 16.31 16.5 15.95 16 1061 16 down down correct
SOHON.US Sotherly Hotels Inc 20211206 0 16.145 16.8 16.145 16.2 2420 16.2 up up correct
SOHOO.US Sotherly Hotels Inc 20211206 0 14.92 16 14.92 15.28 2030 15.28 up up correct
SOHU.US Sohu.com Limited 20211206 0 15.23 15.7598 14.64 15.6 476472 15.6 up up correct
SOLO.US Electrameccanica Vehicles Corp 20211206 0 2.59 2.86 2.485 2.76 3648510 2.76 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20211206 0 0.89 0.9008 0.87 0.9008 13278 0.9008 up up correct
SOLY.US Soliton Inc 20211206 0 20.1 20.33 20.06 20.11 107251 20.11 up up correct
SONM.US Sonim Technologies Inc 20211206 0 1.28 1.28 1.15 1.25 973039 1.25 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20211206 0 0.483 0.508 0.4486 0.5001 1364111 0.5001 up up correct
SONO.US Sonos Inc 20211206 0 30.5 30.6 29.38 29.77 3679022 29.77 down down correct
SOPA.US Society Pass Incorporated Common Stock 20211206 0 6.5 7.1499 6.25 6.7 505950 6.7 up up correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20211206 0 13.15 13.89 12.1596 13 33298 13 down down correct
SOTK.US Sono 20211206 0 7.14 7.7236 6.7001 7.36 207576 7.36 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20211206 0 15.65 15.96 15.13 15.41 846478 15.41 down down correct
SP.US SP Plus Corporation 20211206 0 27.31 27.945 26.89 27.6 127942 27.6 up up correct
SPCB.US SuperCom Ltd 20211206 0 0.6 0.6137 0.5671 0.6046 311361 0.6046 up up correct
SPFI.US South Plains Financial Inc 20211206 0 25.7 26.67 25.6418 26.33 40304 26.33 up up correct
SPI.US SPI Energy Co. Ltd 20211206 0 4.15 4.21 3.86 4.03 531660 4.03 down down correct
SPKAR.US SPK Acquisition Corp. Right 20211206 0 0.4 0.4 0.4 0.4 32000 0.4
SPKAU.US SPK Acquisition Corp Unit 20211206 0 10.25 10.25 10.25 10.25 0 10.25
SPKB.US Silver Spike Acquisition Corp II 20211206 0 9.73 9.79 9.73 9.77 17739 9.77 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20211206 0 9.96 10.01 9.96 9.99 8220 9.99 up up correct
SPKBW.US Silver Spike Acquisition Corp II 20211206 0 1.01 1.04 0.99 1.04 2144 1.04 up up correct
SPKE.US Spark Energy Inc 20211206 0 26.4 26.5 26.4 26.5 104 26.5 up up correct
SPLK.US Splunk Inc 20211206 0 112.31 116.2 108.85 113.54 2769445 113.54 up up correct
SPNE.US SeaSpine Holdings Corporation 20211206 0 13.13 13.62 12.9 13.45 109742 13.45 up up correct
SPNS.US Sapiens International Corporation N.V 20211206 0 35.01 35.22 34.21 35.21 76949 35.21 up up correct
SPOK.US Spok Holdings Inc 20211206 0 9.56 9.76 9.41 9.67 87361 9.67 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20211206 0 1.43 1.43 1.3 1.38 4015020 1.38 down down correct
SPRB.US Spruce Biosciences Inc 20211206 0 2.33 2.42 2.25 2.4 194768 2.4 up up correct
SPRO.US Spero Therapeutics Inc 20211206 0 13.54 13.62 13.01 13.59 98208 13.59 up up correct
SPSC.US SPS Commerce Inc 20211206 0 139.47 143.14 137.01 141.1 133440 141.1 up up correct
SPT.US Sprout Social Inc 20211206 0 94.16 97.35 89.68 94.81 598757 94.81 up up correct
SPTK.US SportsTek Acquisition Corp 20211206 0 9.71 9.79 9.71 9.7445 1059 9.7445 up up correct
SPTKU.US SportsTek Acquisition Corp 20211206 0 10.07 10.07 10.02 10.02 750 10.02 down down correct
SPTKW.US SportsTek Acquisition Corp 20211206 0 0.65 0.65 0.65 0.65 150 0.65
SPTN.US SpartanNash Company 20211206 0 24.3 24.83 24.22 24.31 181842 24.1088 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20211206 0 13.69 13.75 12.91 12.95 3385400 12.95 down down correct
SPWR.US SunPower Corporation 20211206 0 24.36 24.74 23.3 24.4 3093115 24.4 up up correct
SQBG.US Sequential Brands Group Inc 20211206 0 0
SQBGQ.US Sequential Brands Group Inc 20211206 0 0.0051 0.0051 0.0041 0.0041 286 0.0041 down down correct
SQFT.US Presidio Property Trust Inc 20211206 0 3.68 3.68 3.51 3.62 80149 3.62 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20211206 0 23.89 23.89 23.65 23.69 3200 23.4716 down down correct
SQL.US SeqLL Inc. Common stock 20211206 0 2.4 2.52 2.2 2.52 110923 2.52 up down incorrect
SQLLW.US SeqLL Inc. Warrant 20211206 0 0.9399 1 0.9378 1 5400 1 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20211206 0 15.88 16.98 15.3 16.83 501997 16.83 up up correct
SRAX.US SRAX Inc 20211206 0 4.25 4.33 4.1118 4.27 164473 4.27 up up correct
SRCE.US 1st Source Corporation 20211206 0 47.93 49.1 47.93 48.53 46138 48.53 up up correct
SRCL.US Stericycle Inc 20211206 0 57.95 58.8 57.86 58.08 408277 58.08 up up correct
SRDX.US Surmodics Inc 20211206 0 43.91 46.04 43.91 44.84 46747 44.84 up down incorrect
SREV.US ServiceSource International Inc 20211206 0 1.04 1.07 1 1.06 125898 1.06 up up correct
SRGA.US Surgalign Holdings Inc 20211206 0 0.72 0.758 0.7025 0.7379 1258159 0.7379 up up correct
SRNE.US Sorrento Therapeutics Inc 20211206 0 5 5.27 4.69 5.25 9610689 5.25 up down incorrect
SRPT.US Sarepta Therapeutics Inc 20211206 0 77.71 82.27 76.71 81.7 818798 81.7 up up correct
SRRA.US Sierra Oncology Inc 20211206 0 23.2 23.9 22.7 23.4 28376 23.4 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20211206 0 38.71 38.71 38.71 38.71 0 38.71
SRRK.US Scholar Rock Holding Corporation 20211206 0 25.21 25.4 23.53 25.23 229555 25.23 up up correct
SRSA.US Sarissa Capital Acquisition Corp 20211206 0 9.825 9.825 9.825 9.825 0 9.825
SRSAU.US Sarissa Capital Acquisition Corp 20211206 0 10.07 10.07 10.07 10.07 0 10.07
SRSAW.US Sarissa Capital Acquisition Corp 20211206 0 1.53 1.53 1.53 1.53 0 1.53
SRTS.US Sensus Healthcare Inc 20211206 0 7 7.61 6.9501 7.4 359358 7.4 up down incorrect
SRZN.US Surrozen Inc. Common Stock 20211206 0 8.87 9.325 8.6 8.8 71970 8.8 down down correct
SRZNW.US Surrozen Inc. Warrant 20211206 0 1.945 2.04 1.945 2 1460 2 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20211206 0 9.77 9.77 9.77 9.77 106 9.77
SSAAU.US Science Strategic Acquisition Corp. Alpha 20211206 0 10 10 9.9719 9.9719 1926 9.9719 down down correct
SSB.US South State Corporation 20211206 0 79.24 81.655 78.23 80.45 361813 80.45 up up correct
SSBI.US Summit State Bank 20211206 0 16.01 16.1494 16.01 16.05 4508 16.05 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20211206 0 19.68 19.68 19.68 19.68 0 19.68
SSKN.US STRATA Skin Sciences Inc 20211206 0 1.405 1.44 1.38 1.41 35738 1.41 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20211206 0 75.26 76.93 75.26 76.51 1213926 76.51 up up correct
SSNT.US SilverSun Technologies Inc 20211206 0 4.34 4.34 4.07 4.23 48608 4.23 down down correct
SSP.US The E.W. Scripps Company 20211206 0 19.19 19.49 19.04 19.12 360379 19.12 down down correct
SSRM.US SSR Mining Inc 20211206 0 17.21 17.53 16.905 17.51 1043811 17.51 up up correct
SSSS.US SuRo Capital Corp 20211206 0 12.03 12.07 11.6 11.8 501811 11.1564 down up incorrect
SSTI.US ShotSpotter Inc 20211206 0 33.27 34.36 32.69 33.86 39058 33.86 up up correct
SSYS.US Stratasys Ltd 20211206 0 24.42 24.78 23.38 24.42 885494 24.42
STAA.US STAAR Surgical Company 20211206 0 89.58 92.96 86.34 91.48 267997 91.48 up up correct
STAB.US Statera Biopharma Inc 20211206 0 2.21 2.23 1.99 2.01 372681 2.01 down down correct
STAF.US Staffing 360 Solutions Inc 20211206 0 1 1.0102 0.9496 0.9935 1475264 0.9935 down up incorrect
STBA.US S&T Bancorp Inc 20211206 0 30.57 31.57 30.35 31.28 138755 31.28 up up correct
STCN.US Steel Connect Inc 20211206 0 1.52 1.54 1.52 1.52 40756 1.52
STEP.US StepStone Group Inc 20211206 0 43.21 43.47 40.94 42.99 595964 42.99 down down correct
STER.US Sterling Check Corp. Common Stock 20211206 0 22.22 22.97 21.33 22.55 408836 22.55 up up correct
STFC.US State Auto Financial Corporation 20211206 0 51.64 51.765 51.43 51.51 110820 51.41 down up incorrect
STGW.US MDC Partners Inc 20211206 0 8.03 8.4 7.56 8.3 1503391 8.3 up up correct
STIM.US Neuronetics Inc 20211206 0 4.01 4.16 3.8 4.09 200891 4.09 up up correct
STKL.US SunOpta Inc 20211206 0 5.95 6.19 5.88 6.18 1011059 6.18 up down incorrect
STKS.US The ONE Group Hospitality Inc 20211206 0 12.44 12.78 12 12.68 224222 12.68 up up correct
STLD.US Steel Dynamics Inc 20211206 0 59.8 61.1 59.5572 60 1671012 59.7499 up up correct
STND.US Standard AVB Financial Corp 20211206 0 0.225 0.26 0.215 0.245 342476 0.245 up down incorrect
STNE.US StoneCo Ltd 20211206 0 15.21 15.37 14.02 15.17 12109263 15.17 down down correct
STOK.US Stoke Therapeutics Inc 20211206 0 20.05 20.87 18.86 20.15 272763 20.15 up up correct
STRA.US Strategic Education Inc 20211206 0 54.7 56 54 55 372782 55 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20211206 0 7.4 8.23 7.29 7.55 404444 7.55 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20211206 0 1.05 1.05 0.9006 0.9606 25663 0.9606 down up incorrect
STRL.US Sterling Construction Company Inc 20211206 0 26.14 27.12 25.91 26.85 158992 26.85 up up correct
STRM.US Streamline Health Solutions Inc 20211206 0 1.38 1.52 1.38 1.49 131576 1.49 up up correct
STRNW.US Stran & Company Inc. Warrant 20211206 0 0.9975 1.23 0.9599 1.1399 427857 1.1399 up up correct
STRO.US Sutro Biopharma Inc 20211206 0 15.66 16.13 15.01 15.55 191735 15.55 down down correct
STRR.US Star Equity Holdings Inc 20211206 0 2.3 2.5005 2.26 2.5 124450 2.5 up down incorrect
STRRP.US Star Equity Holdings Inc 20211206 0 10 10.0624 9.9899 10.0624 3084 10.0624 up up correct
STRS.US Stratus Properties Inc 20211206 0 36 36 35.74 35.92 5176 35.92 down down correct
STRT.US Strattec Security Corporation 20211206 0 36.45 38.5608 35.95 36.4 4219 36.4 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20211206 0 4.47 4.52 4.38 4.42 25136 4.42 down down correct
STTK.US Shattuck Labs Inc 20211206 0 8.83 8.919 8.4 8.67 234790 8.67 down down correct
STX.US Seagate Technology Holdings plc 20211206 0 104.74 105.37 101.6 103.59 1937783 102.9003 down down correct
STXB.US Spirit of Texas Bancshares Inc 20211206 0 28.96 30 28.91 29.28 272461 29.28 up up correct
SUMO.US Sumo Logic Inc 20211206 0 13.36 13.9 12.9 13.68 1758319 13.68 up down incorrect
SUMR.US Summer Infant Inc 20211206 0 10.46 10.74 10.4 10.55 2868 10.55 up up correct
SUNS.US SLR Senior Investment Corp 20211206 0 14.94 14.95 14.75 14.92 44739 14.8151 down down correct
SUNW.US Sunworks Inc 20211206 0 3.74 4.09 3.5 3.99 1469537 3.99 up down incorrect
SUPN.US Supernus Pharmaceuticals Inc 20211206 0 30.18 30.43 29.33 30.07 646116 30.07 down down correct
SURF.US Surface Oncology Inc 20211206 0 5.365 5.365 4.88 5.12 919426 5.12 down up incorrect
SURG.US SurgePays Inc. Common Stock 20211206 0 2.23 2.4 2.16 2.35 100488 2.35 up up correct
SURGW.US SurgePays Inc. Warrant 20211206 0 0.5311 0.5311 0.5311 0.5311 342 0.5311
SV.US Spring Valley Acquisition Corp 20211206 0 9.95 9.97 9.94 9.94 46493 9.94 down down correct
SVA.US Sinovac Biotech Ltd 20211206 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20211206 0 8.73 9.865 8.6725 9.57 2162017 9.57 up up correct
SVFA.US SVF Investment Corp 20211206 0 9.95 9.97 9.91 9.92 538107 9.92 down down correct
SVFAU.US SVF Investment Corp 20211206 0 10.21 10.21 10.15 10.15 46763 10.15 down down correct
SVFAW.US SVF Investment Corp 20211206 0 1.28 1.35 1.28 1.3 32223 1.3 up up correct
SVFB.US SVF Investment Corp. 2 20211206 0 9.887 9.9 9.887 9.9 2321 9.9 up up correct
SVFC.US SVF Investment Corp. 3 20211206 0 9.99 10.05 9.94 10.05 45362 10.05 up down incorrect
SVFD.US Save Foods Inc 20211206 0 5.32 6.12 5.02 5.84 56259 5.84 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20211206 0 10.06 10.06 10.06 10.06 0 10.06
SVOK.US Seven Oaks Acquisition Corp 20211206 0 8.84 8.9695 8.41 8.74 5761557 8.74 down down correct
SVOKU.US Seven Oaks Acquisition Corp 20211206 0 8.9 9.4 8.8 9.215 20749 9.215 up up correct
SVOKW.US Seven Oaks Acquisition Corp 20211206 0 0.83 0.88 0.75 0.84 75531 0.84 up up correct
SVRA.US Savara Inc 20211206 0 1.06 1.09 1.04 1.05 553211 1.05 down down correct
SVSVU.US Spring Valley Acquisition Corp 20211206 0 10.22 10.2302 10.21 10.2302 10490 10.2302 up up correct
SVSVW.US Spring Valley Acquisition Corp 20211206 0 0.5902 0.6195 0.59 0.59 86121 0.59 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20211206 0 4.35 4.35 4.22 4.3 55156 4.3 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20211206 0 9.85 9.85 9.85 9.85 0 9.85
SWAGU.US Software Acquisition Group Inc. III Unit 20211206 0 10.2 10.2 10.2 10.2 241 10.2
SWAGW.US Software Acquisition Group Inc. III Warrant 20211206 0 0.58 0.598 0.58 0.59 2909 0.59 up up correct
SWAV.US ShockWave Medical Inc 20211206 0 169.5 179.05 162.0166 177.4 578701 177.4 up up correct
SWBI.US Smith & Wesson Brands Inc 20211206 0 16.51 17.32 15.71 16.75 3845500 16.6753 up up correct
SWET.US Athlon Acquisition Corp 20211206 0 9.77 9.78 9.77 9.78 26241 9.78 up up correct
SWETU.US Athlon Acquisition Corp 20211206 0 10.03 10.05 10.03 10.03 25953 10.03
SWETW.US Athlon Acquisition Corp 20211206 0 0.576 0.6297 0.5511 0.6297 10200 0.6297 up up correct
SWIM.US Latham Group Inc 20211206 0 24.68 25.584 23.65 23.74 913830 23.74 down down correct
SWIR.US Sierra Wireless Inc 20211206 0 16.33 16.77 15.63 16.53 197581 16.53 up up correct
SWKH.US SWK Holdings Corporation 20211206 0 19.19 19.19 18.84 19.19 27258 19.19
SWKS.US Skyworks Solutions Inc 20211206 0 150.02 153.37 147.98 152.42 1730769 152.42 up down incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20211206 0 9.8 9.8 9.8 9.8 711 9.8
SWSSU.US Springwater Special Situations Corp Unit 20211206 0 10.04 10.04 10.04 10.04 0 10.04
SWSSW.US Springwater Special Situations Corp. Warrant 20211206 0 0.5489 0.5489 0.5489 0.5489 100 0.5489
SWTX.US SpringWorks Therapeutics Inc 20211206 0 66.27 66.67 62.03 62.7 362966 62.7 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20211206 0 0.55 0.5873 0.52 0.5831 138306 0.5831 up up correct
SY.US So 20211206 0 3.57 3.875 3.49 3.87 527092 3.87 up up correct
SYBT.US Stock Yards Bancorp Inc 20211206 0 61.99 63.38 61.507 62.71 41139 62.4279 up up correct
SYBX.US Synlogic Inc 20211206 0 2.3 2.36 2.16 2.34 385049 2.34 up up correct
SYNA.US Synaptics Incorporated 20211206 0 279.98 285.89 270.31 282.21 457830 282.21 up down incorrect
SYNC.US Synacor Inc 20211206 0 215 220 212.445 217 688135 217 up up correct
SYNH.US Syneos Health Inc 20211206 0 97.42 99.88 96.69 98.96 534662 98.96 up up correct
SYNL.US Synalloy Corporation 20211206 0 14.7378 15.3699 14.7 14.98 101627 14.98 up down incorrect
SYPR.US Sypris Solutions Inc 20211206 0 2.51 2.65 2.36 2.6 130932 2.6 up up correct
SYRS.US Syros Pharmaceuticals Inc 20211206 0 3.59 4.01 3.53 3.97 500777 3.97 up up correct
SYTA.US Siyata Mobile Inc 20211206 0 2.78 2.89 2.5 2.76 332766 2.76 down down correct
SYTAW.US Siyata Mobile Inc 20211206 0 0.7801 0.7801 0.748 0.77 7269 0.77 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20211206 0 10.1 10.1 10.1 10.1 101 10.1
TA.US TravelCenters of America Inc 20211206 0 51.3 53.775 50.5275 52.81 85438 52.81 up up correct
TACO.US Del Taco Restaurants Inc 20211206 0 12.4 12.54 12.39 12.51 10797259 12.51 up up correct
TACT.US TransAct Technologies Incorporated 20211206 0 9.63 9.7699 9.2602 9.63 26315 9.63
TAIT.US Taitron Components Incorporated 20211206 0 3.91 3.99 3.88 3.91 23806 3.91
TAKMX.US TAKMX 20211206 0 9.04 9.04 9.04 9.04 0 9.04
TALK.US Talkspace Inc 20211206 0 2.08 2.13 1.935 2.09 1787814 2.09 up up correct
TALKW.US Talkspace Inc 20211206 0 0.29 0.29 0.2602 0.27 96411 0.27 down down correct
TALS.US Talaris Therapeutics Inc 20211206 0 13.04 14.45 12.6 13.58 148353 13.58 up up correct
TANH.US Tantech Holdings Ltd 20211206 0 0.5814 0.645 0.545 0.6 10062559 0.6 up up correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20211206 0 26.1 26.1 25.5972 25.9699 22872 25.4606 down up incorrect
TANNL.US TravelCenters of America LLC SR NT 20211206 0 26.02 26.02 25.5332 25.5332 2806 25.5332 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20211206 0 25.86 25.99 25.83 25.83 3919 25.3363 down down correct
TAOP.US Taoping Inc 20211206 0 2.73 2.81 2.58 2.77 78382 2.77 up up correct
TARA.US Protara Therapeutics Inc 20211206 0 6.29 6.54 6.06 6.42 66855 6.42 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20211206 0 24.83 25.4848 24.0375 24.37 17670 24.37 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20211206 0 36.605 39.825 35.15 39.09 1447500 39.09 up up correct
TAST.US Carrols Restaurant Group Inc 20211206 0 2.91 3.19 2.8401 3.17 387095 3.17 up up correct
TATT.US TAT Technologies Ltd 20211206 0 6.26 6.36 6.13 6.23 13091 6.23 down down correct
TAYD.US Taylor Devices Inc 20211206 0 10.62 10.6569 10.62 10.6569 2964 10.6569 up up correct
TBBK.US The Bancorp Inc 20211206 0 27.47 27.72 26.75 27.04 474100 27.04 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20211206 0 9.79 9.82 9.78 9.8 11213 9.8 up up correct
TBCPU.US Thunder Bridge Capital Partners III Inc 20211206 0 9.97 9.97 9.95 9.97 19506 9.97
TBK.US Triumph Bancorp Inc 20211206 0 130.92 134.82 129.3 132.76 172909 132.76 up up correct
TBKCP.US Triumph Bancorp Inc 20211206 0 27.5 27.6 27.47 27.6 3600 27.1595 up up correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20211206 0 7.25 7.3 6.8 7.07 1119879 7.07 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20211206 0 1.48 1.53 1.3501 1.44 35121 1.44 down down correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20211206 0 18.01 18.15 18 18.09 176897 17.9869 up down incorrect
TBLT.US ToughBuilt Industries Inc 20211206 0 0.375 0.375 0.355 0.3697 2261651 0.3697 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20211206 0 0.125 0.1599 0.125 0.1599 3864 0.1599 up up correct
TBNK.US Territorial Bancorp Inc 20211206 0 25.555 25.9999 25.555 25.6 7720 25.5004 up up correct
TBPH.US Theravance Biopharma Inc 20211206 0 7.76 7.95 7.67 7.81 644240 7.81 up up correct
TBSA.US TB SA Acquisition Corp 20211206 0 9.72 9.77 9.72 9.77 901180 9.77 up up correct
TBSAU.US TB SA Acquisition Corp 20211206 0 9.92 9.92 9.92 9.92 0 9.92
TBSAW.US TB SA Acquisition Corp 20211206 0 0.665 0.665 0.665 0.665 105 0.665
TC.US TuanChe ADR 20211206 0 2.88 3.95 2.6 2.79 412142 2.79 down up incorrect
TCAC.US Tuatara Capital Acquisition Corporation 20211206 0 9.85 9.86 9.85 9.85 327007 9.85
TCACU.US Tuatara Capital Acquisition Corporation 20211206 0 10.14 10.15 10.14 10.15 17400 10.15 up up correct
TCACW.US Tuatara Capital Acquisition Corporation 20211206 0 0.627 0.67 0.62 0.62 6810 0.62 down down correct
TCBC.US TC Bancshares Inc. Common Stock 20211206 0 13.1715 13.59 13.12 13.59 4885 13.59 up up correct
TCBI.US Texas Capital Bancshares Inc 20211206 0 58.43 59.595 57.25 58.29 431150 58.29 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20211206 0 25.89 25.928 25.786 25.85 2236 25.85 down down correct
TCBK.US TriCo Bancshares 20211206 0 43.34 44.179 42.885 43.63 113752 43.3734 up up correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20211206 0 15.15 15.49 15.15 15.49 680 15.49 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20211206 0 27.12 29.48 26.76 28.46 152358 28.46 up up correct
TCCO.US Technical Communications Corporation 20211206 0 2.12 2.35 2.1 2.35 880 2.35 up down incorrect
TCDA.US Tricida Inc 20211206 0 7.29 7.74 7.02 7.73 251142 7.73 up down incorrect
TCFC.US The Community Financial Corporation 20211206 0 37.27 38.74 37.25 38.28 7781 38.28 up up correct
TCMD.US Tactile Systems Technology Inc 20211206 0 19.04 19.85 18.59 19.78 294565 19.78 up up correct
TCOM.US Trip.com Group Limited 20211206 0 25.01 26.68 24.65 26.65 5063085 26.65 up up correct
TCON.US TRACON Pharmaceuticals Inc 20211206 0 2.32 2.4 2.18 2.34 312857 2.34 up up correct
TCPC.US BlackRock TCP Capital Corp 20211206 0 13.69 13.8393 13.61 13.75 229003 13.4515 up up correct
TCRR.US TCR2 Therapeutics Inc 20211206 0 5.02 5.19 4.7701 5.11 543819 5.11 up up correct
TCRX.US Tscan Therapeutics Inc 20211206 0 6.8 6.96 6.2 6.63 39832 6.63 down down correct
TCVA.US TCV Acquisition Corp 20211206 0 9.84 9.88 9.7845 9.8 465082 9.8 down up incorrect
TCX.US Tucows Inc 20211206 0 81.57 82.88 81.57 82.59 14345 82.59 up down incorrect
TDACU.US Trident Acquisitions Corp 20211206 0 0
TDS.US PV 20211206 0 25.9716 26.1 25.92 26.1 21650 26.1 up up correct
TDUP.US ThredUp Inc 20211206 0 15.29 15.92 14.68 15.58 1238226 15.58 up up correct
TDW.US WT 20211206 0 0.3301 0.3819 0.3 0.3819 3033 0.3819 up up correct
TEAM.US Atlassian Corporation Plc 20211206 0 343.5 357.54 332.01 353.44 1620725 353.44 up up correct
TECH.US Bio 20211206 0 456.53 468.93 450.58 468.24 213167 468.24 up up correct
TECTP.US Tectonic Financial Inc 20211206 0 10.5906 10.6265 10.575 10.6 24170 10.6 up down incorrect
TEDU.US Tarena International Inc 20211206 0 0.695 0.7 0.5 0.55 110968 2.75 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20211206 0 9.85 9.85 9.81 9.84 158538 9.84 down down correct
TEKKU.US Tekkorp Digital Acquisition Corp 20211206 0 10.2 10.245 10.142 10.245 2201 10.245 up up correct
TEKKW.US Tekkorp Digital Acquisition Corp 20211206 0 0.811 0.8499 0.78 0.83 37474 0.83 up up correct
TELA.US TELA Bio Inc 20211206 0 12.45 12.8369 11.41 11.95 32206 11.95 down down correct
TELL.US Tellurian Inc 20211206 0 3.1 3.39 3 3.31 11804099 3.31 up up correct
TENB.US Tenable Holdings Inc 20211206 0 46.08 47.37 44.6 47.23 726054 47.23 up down incorrect
TENX.US Tenax Therapeutics Inc 20211206 0 1.16 1.19 1.11 1.16 47999 1.16
TER.US Teradyne Inc 20211206 0 151.31 153.925 144.91 152.61 1926409 152.61 up up correct
TERN.US Terns Pharmaceuticals Inc 20211206 0 7.42 7.4552 6.83 7 54732 7 down up incorrect
TESS.US TESSCO Technologies Incorporated 20211206 0 5.405 5.405 5.15 5.17 13519 5.17 down down correct
TETC.US Tech and Energy Transition Corporation 20211206 0 9.76 9.76 9.74 9.74 4295 9.74 down up incorrect
TETCU.US Tech and Energy Transition Corporation 20211206 0 10.05 10.05 10.05 10.05 250 10.05
TETCW.US Tech and Energy Transition Corporation 20211206 0 0.7201 0.7201 0.7201 0.7201 1479 0.7201
TFC.US PR 20211206 0 25.95 26.04 25.935 26 56368 26 up up correct
TFFP.US TFF Pharmaceuticals Inc 20211206 0 7 7.33 6.8101 7.17 126133 7.17 up up correct
TFSL.US TFS Financial Corporation 20211206 0 18.1 18.49 18.1 18.21 150550 18.21 up up correct
TGA.US TransGlobe Energy Corporation 20211206 0 2.62 2.74 2.5601 2.66 405551 2.66 up up correct
TGH.US PB 20211206 0 25.49 25.52 25.27 25.36 12237 25.36 down down correct
TGLS.US Tecnoglass Inc 20211206 0 31.9 32.47 31.0965 31.23 383027 31.1534 down down correct
TGTX.US TG Therapeutics Inc 20211206 0 15.73 16.43 14.9 16.3 2072528 16.3 up up correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20211206 0 9.87 9.88 9.87 9.87 15047 9.87
TGVCU.US TG Venture Acquisition Corp. Units 20211206 0 10.38 10.38 10.38 10.38 0 10.38
TGVCW.US TG Venture Acquisition Corp. Warrants 20211206 0 0.44 0.445 0.4311 0.44 53916 0.44
TH.US Target Hospitality Corp 20211206 0 3.55 3.7 3.3 3.39 184943 3.39 down up incorrect
THACU.US Thrive Acquisition Corporation Unit 20211206 0 10.14 10.14 10.14 10.14 198 10.14
THCA.US Tuscan Holdings Corp. II 20211206 0 10.16 10.1601 10.16 10.16 2100 10.16
THCAU.US Tuscan Holdings Corp. II 20211206 0 10.46 10.46 10.46 10.46 0 10.46
THCAW.US THCAW 20211206 0 0.5301 0.5302 0.4333 0.5 73846 0.5 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20211206 0 9.7 9.7 9.7 9.7 345 9.7
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20211206 0 9.852 9.852 9.852 9.852 0 9.852
THCPW.US Thunder Bridge Capital Partners IV Inc. Warrant 20211206 0 0.88 0.91 0.868 0.9 61884 0.9 up up correct
THFF.US First Financial Corporation 20211206 0 45.165 45.39 44.81 44.88 58621 44.88 down up incorrect
THMO.US ThermoGenesis Holdings Inc 20211206 0 1.14 1.17 1.08 1.13 164732 1.13 down down correct
THRM.US Gentherm Incorporated 20211206 0 86.9 87.76 85.11 86.01 172124 86.01 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20211206 0 7.02 7.78 6.84 7.13 217000 7.13 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20211206 0 16.01 17.13 14.84 15.08 164100 15.08 down up incorrect
THRY.US Thryv Holdings Inc 20211206 0 37.19 39.49 35.694 39.42 416549 39.42 up down incorrect
THTX.US Theratechnologies Inc 20211206 0 3.05 3.3429 2.97 3.19 187529 3.19 up up correct
THWWW.US Target Hospitality Corp 20211206 0 0.31 0.3198 0.31 0.31 13928 0.31
TIG.US Trean Insurance Group Inc 20211206 0 8.64 8.95 8.3347 8.51 58643 8.51 down down correct
TIGO.US Millicom International Cellular S.A 20211206 0 29.91 30.54 29.78 30.42 83084 30.42 up up correct
TIGR.US UP Fintech Holding Limited 20211206 0 5.3775 5.88 5.26 5.87 6893769 5.87 up up correct
TIL.US Instil Bio Inc 20211206 0 20.07 20.82 18.91 19.81 799582 19.81 down down correct
TILE.US Interface Inc 20211206 0 15.23 15.56 15.02 15.31 371473 15.31 up up correct
TIOA.US Tio Tech A Class A Ordinary Share 20211206 0 9.71 9.73 9.67 9.71 100261 9.71
TIOAU.US Tio Tech A 20211206 0 9.9 9.96 9.9 9.94 1160012 9.94 up up correct
TIOAW.US Tio Tech A Warrants 20211206 0 0.95 0.9501 0.7327 0.75 73490 0.75 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20211206 0 33.33 33.33 33.33 33.33 0 33.33
TIPPX.US Total Income + Real Estate Fund CL C 20211206 0 31.85 31.85 31.85 31.85 0 31.85
TIPRX.US Totl In Rl Est A 20211206 0 33.71 33.71 33.71 33.71 0 33.71
TIPT.US Tiptree Inc 20211206 0 12.31 13.08 12.2 12.81 101987 12.81 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20211206 0 34.43 34.43 34.43 34.43 0 34.43
TIRX.US Tian Ruixiang Holdings Ltd 20211206 0 1.7 1.8 1.66 1.74 190573 1.74 up up correct
TITN.US Titan Machinery Inc 20211206 0 32.4773 33.6 31.79 33.13 150776 33.13 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20211206 0 4.06 4.4899 3.86 4.36 1412769 4.36 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20211206 0 19.24 19.24 16.28 17.49 154819 17.49 down down correct
TLF.US Tandy Leather Factory Inc 20211206 0 22.2 22.2 21.91 22.13 17941 22.13 down down correct
TLGT.US Teligent Inc 20211206 0 0.0336 0.0466 0.032 0.039 1382068 0.039 up up correct
TLGTQ.US Teligent Inc 20211206 0 0.0336 0.0466 0.032 0.039 1382068 0.039 up up correct
TLIS.US Talis Biomedical Corporation 20211206 0 4.64 4.95 4.49 4.86 159600 4.86 up up correct
TLMD.US SOC Telemed Inc 20211206 0 1.91 2.02 1.82 2.01 461073 2.01 up up correct
TLMDW.US SOC Telemed Inc 20211206 0 0.28 0.2887 0.2402 0.2699 41130 0.2699 down down correct
TLRY.US Tilray Inc 20211206 0 8.8 9.35 8.44 9.15 18864911 9.15 up up correct
TLS.US Telos Corporation 20211206 0 15.53 16.47 15.19 16.16 1259195 16.16 up up correct
TLSA.US Tiziana Life Sciences PLC 20211206 0 1.07 1.2 1.03 1.13 120256 1.13 up up correct
TMC.US TMC the metals company Inc 20211206 0 2.29 2.41 2.09 2.41 1722773 2.41 up up correct
TMCI.US Treace Medical Concepts Inc 20211206 0 17.17 18.09 17.17 17.64 357015 17.64 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20211206 0 0.4501 0.4824 0.3951 0.4101 26373 0.4101 down up incorrect
TMDI.US Titan Medical Inc 20211206 0 0.61 0.67 0.59 0.6566 777306 0.6566 up up correct
TMDX.US TransMedics Group Inc 20211206 0 21.5 22.1 20.6 22.05 154606 22.05 up up correct
TMKR.US Tastemaker Acquisition Corp 20211206 0 9.82 9.83 9.82 9.82 11040 9.82
TMKRU.US Tastemaker Acquisition Corp 20211206 0 10.1 10.1227 10.09 10.09 3770 10.09 down down correct
TMKRW.US Tastemaker Acquisition Corp 20211206 0 0.597 0.6 0.59 0.6 5608 0.6 up up correct
TMPM.US Turmeric Acquisition Corp 20211206 0 9.79 9.795 9.777 9.78 74798 9.78 down down correct
TMPMU.US Turmeric Acquisition Corp 20211206 0 9.9 9.9 9.9 9.9 0 9.9
TMPMW.US Turmeric Acquisition Corp 20211206 0 0.6001 0.6252 0.58 0.59 47955 0.59 down down correct
TMUS.US T 20211206 0 113.72 116.24 112.76 115.63 5042843 115.63 up down incorrect
TNDM.US Tandem Diabetes Care Inc 20211206 0 133.66 134.81 128.525 131.01 1160768 131.01 down down correct
TNGX.US Bctg Acquisition Corp 20211206 0 10.01 10.01 9.3 9.78 173961 9.78 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20211206 0 0.4075 0.426 0.4002 0.4097 21272498 0.4097 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20211206 0 19.02 20.83 18.755 19.85 120121 19.85 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20211206 0 10.13 10.13 10.13 10.13 50209 10.13
TOI.US DFP Healthcare Acquisitions Corp 20211206 0 7.04 7.69 6.35 6.82 37653 6.82 down down correct
TOIIW.US The Oncology Institute Inc 20211206 0 0.7 0.8 0.7 0.7037 85374 0.7037 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20211206 0 1.97 2.02 1.66 1.71 13478225 1.71 down down correct
TOPS.US Top Ships Inc 20211206 0 0.9595 0.9595 0.9 0.93 828557 0.93 down down correct
TOUR.US Tuniu Corporation 20211206 0 0.88 0.96 0.825 0.9063 373009 0.9063 up up correct
TOWN.US TowneBank 20211206 0 31.41 32.23 31.19 32.14 137813 31.9385 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20211206 0 9.85 9.85 9.85 9.85 0 9.85
TPBAU.US TPB Acquisition Corporation I Unit 20211206 0 10.08 10.08 10.08 10.08 0 10.08
TPBAW.US TPB Acquisition Corporation I Warrant 20211206 0 0.71 0.7287 0.71 0.72 11579 0.72 up up correct
TPGY.US WT 20211206 0 10.15 10.2 10.075 10.16 595572 10.16 up up correct
TPIC.US TPI Composites Inc 20211206 0 16.36 17.6 15.67 17.37 833836 17.37 up up correct
TPST.US Tempest Therapeutics Inc 20211206 0 8.11 8.38 8.0231 8.29 3412 8.29 up up correct
TPTX.US Turning Point Therapeutics Inc 20211206 0 35.99 36.35 34.58 35.48 358726 35.48 down up incorrect
TRDA.US Entrada Therapeutics Inc. Common Stock 20211206 0 26.96 27.17 21.76 22.26 156727 22.26 down down correct
TREE.US LendingTree Inc 20211206 0 107.6 117.22 105.17 115.51 339470 115.51 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20211206 0 10.34 10.85 10.05 10.46 509509 10.46 up up correct
TRIB.US Trinity Biotech plc 20211206 0 1.7 1.72 1.67 1.68 60532 1.68 down down correct
TRIL.US Trillium Therapeutics Inc 20211206 0 0
TRIN.US Trinity Capital Inc 20211206 0 16.49 16.5081 16.15 16.3 33197 15.9675 down down correct
TRIP.US TripAdvisor Inc 20211206 0 25.02 27.58 24.83 26.95 3859407 26.95 up up correct
TRIS.US UN 20211206 0 10.036 10.036 10.036 10.036 105 10.036
TRIT.US Triterras Inc 20211206 0 3.95 4.29 3.81 4.28 1541415 4.28 up up correct
TRITW.US Triterras Inc 20211206 0 0.9499 1.04 0.9402 1.02 18078 1.02 up up correct
TRKAW.US Troika Media Group Inc 20211206 0 0.2769 0.277 0.2765 0.2767 10290 0.2767 down down correct
TRMB.US Trimble Inc 20211206 0 84.43 84.61 82.5036 83.5 1935023 83.5 down up incorrect
TRMD.US TORM plc 20211206 0 7.32 7.54 7.2105 7.43 160648 7.43 up up correct
TRMK.US Trustmark Corporation 20211206 0 31.86 32.98 31.63 32.47 290923 32.47 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20211206 0 14.76 14.99 14.44 14.64 77499 14.64 down down correct
TRNS.US Transcat Inc 20211206 0 89.1 89.53 85.8601 88.15 37860 88.15 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20211206 0 10.07 10.07 10.07 10.07 285 10.07
TRONU.US Corner Growth Acquisition Corp. 2 Units 20211206 0 10.3 10.3 10.3 10.3 0 10.3
TROO.US TROOPS Inc 20211206 0 5.02 5.02 4.58 4.95 110055 4.95 down down correct
TROW.US T. Rowe Price Group Inc 20211206 0 197.82 198.955 194.92 197.33 1048009 196.2085 down down correct
TRS.US TriMas Corporation 20211206 0 33.2 34.88 33.2 34.17 77499 34.17 up up correct
TRST.US TrustCo Bank Corp NY 20211206 0 32.61 33.46 32.61 32.98 63759 32.98 up up correct
TRTN.US PE 20211206 0 26.181 26.53 26.181 26.53 4553 26.1706 up up correct
TRUE.US TrueCar Inc 20211206 0 3.38 3.56 3.375 3.54 573227 3.54 up up correct
TRUP.US Trupanion Inc 20211206 0 114.82 114.82 108.88 111.78 267450 111.78 down down correct
TRVG.US trivago N.V 20211206 0 2.07 2.21 2.005 2.17 1140468 2.17 up up correct
TRVI.US Trevi Therapeutics Inc 20211206 0 0.83 0.9 0.8297 0.8896 160572 0.8896 up up correct
TRVN.US Trevena Inc 20211206 0 0.665 0.67 0.6299 0.6506 1191642 0.6506 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20211206 0 26 27.87 25.3 26.32 180681 26.32 up down incorrect
TSBK.US Timberland Bancorp Inc 20211206 0 27.94 27.94 27.32 27.55 17012 27.55 down down correct
TSC.US TriState Capital Holdings Inc 20211206 0 29.56 30.19 29.43 29.68 231153 29.68 up up correct
TSCAP.US TriState Capital Holdings Inc 20211206 0 26.1024 26.26 26.01 26.155 1150 25.7341 up up correct
TSCBP.US TriState Capital Holdings Inc 20211206 0 26.7 26.8 26.54 26.6 4100 26.2035 down down correct
TSCO.US Tractor Supply Company 20211206 0 229.1 230.38 225.8001 227.46 560125 227.46 down down correct
TSEM.US Tower Semiconductor Ltd 20211206 0 37 38.65 35.96 38.41 985083 38.41 up up correct
TSHA.US Taysha Gene Therapies Inc 20211206 0 12.655 13.12 12.07 12.95 100815 12.95 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20211206 0 9.7787 9.7787 9.7787 9.7787 105 9.7787
TSIBU.US Tishman Speyer Innovation Corp. II 20211206 0 9.9 10 9.9 9.95 2100 9.95 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20211206 0 0.8499 0.85 0.8499 0.85 743 0.85 up up correct
TSIFX.US TSIFX 20211206 0 9.54 9.54 9.54 9.54 0 9.54
TSLA.US Tesla Inc 20211206 0 1001.51 1021.64 950.5 1009.01 27221037 1009.01 up up correct
TSP.US TuSimple Holdings Inc 20211206 0 37.82 39.65 36.05 38.7 1639258 38.7 up down incorrect
TSRI.US TSR Inc 20211206 0 8.18 8.31 7.8 8.31 8082 8.31 up up correct
TSVT.US 2seventy bio Inc 20211206 0 27.11 28 24.9 25.86 554912 25.86 down down correct
TSVTV.US 2seventy bio Inc. Common Stock When 20211206 0 27.11 28 24.9 25.86 554912 25.86 down down correct
TTCF.US Tattooed Chef Inc 20211206 0 15.12 15.5241 14.81 15.16 1219618 15.16 up down incorrect
TTD.US The Trade Desk Inc 20211206 0 87.61 91.82 85.35 89.63 4806692 89.63 up up correct
TTEC.US TTEC Holdings Inc 20211206 0 84.74 86.879 84.005 86.68 119767 86.68 up up correct
TTEK.US Tetra Tech Inc 20211206 0 187.15 189.17 184.12 184.43 234986 184.43 down up incorrect
TTGT.US TechTarget Inc 20211206 0 90 93.12 85.31 92.15 192344 92.15 up up correct
TTMI.US TTM Technologies Inc 20211206 0 14.16 14.26 14.085 14.15 1251210 14.15 down down correct
TTNP.US Titan Pharmaceuticals Inc 20211206 0 1.23 1.29 1.19 1.21 93755 1.21 down down correct
TTOO.US T2 Biosystems Inc 20211206 0 0.52 0.5631 0.4951 0.5484 2337034 0.5484 up up correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20211206 0 7.33 7.7038 7.24 7.29 41784 7.29 down down correct
TTWO.US Take 20211206 0 165.5 165.69 162.2 164.4 969504 164.4 down down correct
TUEM.US Tuesday Morning Corporation 20211206 0 2.15 2.21 2.1031 2.19 165203 2.19 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20211206 0 9.79 9.79 9.75 9.76 16575 9.76 down down correct
TUGCU.US TradeUP Global Corporation 20211206 0 10.1 10.1 10.06 10.07 17114 10.07 down down correct
TUGCW.US TradeUP Global Corporation Warrant 20211206 0 0.6502 0.6502 0.6501 0.6501 4700 0.6501 down down correct
TURN.US 180 Degree Capital Corp 20211206 0 7.2902 7.3 7.18 7.25 20351 7.25 down down correct
TUSK.US Mammoth Energy Services Inc 20211206 0 1.94 2.1575 1.8801 2.11 228827 2.11 up up correct
TVAC.US Thayer Ventures Acquisition Corporation 20211206 0 10.15 10.16 10.14 10.16 28188 10.16 up up correct
TVACU.US Thayer Ventures Acquisition Corporation 20211206 0 10.67 10.67 10.67 10.67 0 10.67
TVACW.US Thayer Ventures Acquisition Corporation 20211206 0 0.981 1.1101 0.961 1.1101 6708 1.1101 up up correct
TVTX.US Travere Therapeutics Inc 20211206 0 27.63 27.92 26.983 27.77 242842 27.77 up up correct
TVTY.US Tivity Health Inc 20211206 0 24.63 25.58 24.63 25.35 161787 25.35 up up correct
TW.US Tradeweb Markets Inc 20211206 0 95.62 95.62 92.2 94 792485 94 down up incorrect
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20211206 0 9.8 9.8 9.79 9.795 1163 9.795 down up incorrect
TWCBU.US Bilander Acquisition Corp. Unit 20211206 0 9.95 10.09 9.95 10.09 618 10.09 up up correct
TWCBW.US Bilander Acquisition Corp. Warrant 20211206 0 0.945 0.9746 0.945 0.945 2525 0.945
TWIN.US Twin Disc Incorporated 20211206 0 12.6 12.95 11.6604 12.7 19170 12.7 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20211206 0 26.6 28.03 25.7 27 1622120 27 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20211206 0 9.8307 9.8307 9.8307 9.8307 2673 9.8307
TWLVW.US Twelve Seas Investment Company II 20211206 0 0.6277 0.6277 0.6277 0.6277 249 0.6277
TWNK.US Hostess Brands Inc 20211206 0 17.21 17.66 17.19 17.56 1352615 17.56 up up correct
TWOU.US 2U Inc 20211206 0 21.23 21.69 20.4509 21.39 2032793 21.39 up up correct
TWST.US Twist Bioscience Corporation 20211206 0 81.14 81.345 76.17 79.49 988243 79.49 down down correct
TXG.US 10x Genomics Inc 20211206 0 137.18 137.87 129 135.05 1115852 135.05 down down correct
TXMD.US TherapeuticsMD Inc 20211206 0 0.458 0.46 0.372 0.3791 14922709 0.3791 down up incorrect
TXN.US Texas Instruments Incorporated 20211206 0 195.17 195.25 189.76 194.61 4084647 194.61 down up incorrect
TXRH.US Texas Roadhouse Inc 20211206 0 83.76 87.57 81.96 87.51 1691368 87.11 up up correct
TYHT.US Shineco Inc 20211206 0 8.84 8.9 8.11 8.75 41780 8.75 down up incorrect
TYME.US Tyme Technologies Inc 20211206 0 0.7351 0.74 0.67 0.7399 1061235 0.7399 up up correct
TYRA.US Tyra Biosciences Inc 20211206 0 17.96 18.49 17.4 18.04 249152 18.04 up up correct
TZOO.US Travelzoo 20211206 0 9.345 10.16 9.32 10.06 85167 10.06 up up correct
TZPS.US TZP Strategies Acquisition Corp 20211206 0 9.79 9.79 9.76 9.76 1994 9.76 down down correct
TZPSU.US TZP Strategies Acquisition Corp 20211206 0 9.9172 10.15 9.9172 9.9759 3579 9.9759 up down incorrect
TZPSW.US TZP Strategies Acquisition Corp 20211206 0 0.5502 0.61 0.5502 0.5889 661 0.5889 up up correct
UAL.US United Airlines Holdings Inc 20211206 0 41.605 45.41 41.531 43.99 27543837 43.99 up down incorrect
UBCP.US United Bancorp Inc 20211206 0 15.68 15.95 15.65 15.9 8053 15.7497 up up correct
UBFO.US United Security Bancshares 20211206 0 7.77 7.93 7.77 7.89 12866 7.89 up up correct
UBOH.US United Bancshares Inc 20211206 0 29.51 30.505 29.045 29.53 2965 29.53 up up correct
UBSI.US United Bankshares Inc 20211206 0 35.98 37.54 35.89 37.21 942434 37.21 up up correct
UBX.US Unity Biotechnology Inc 20211206 0 1.74 1.74 1.54 1.69 1024635 1.69 down up incorrect
UCBI.US United Community Banks Inc 20211206 0 35.11 36.02 34.92 35.56 505354 35.3499 up up correct
UCBIO.US United Community Banks Inc 20211206 0 27.29 27.34 27.29 27.34 540 27.34 up up correct
UCL.US uCloudlink Group Inc 20211206 0 2.47 2.72 2.25 2.31 197522 2.31 down down correct
UCTT.US Ultra Clean Holdings Inc 20211206 0 53.36 54.57 50.87 54.13 290241 54.13 up up correct
UDMY.US Udemy Inc. Common Stock 20211206 0 21.84 22.18 20.01 20.53 583872 20.53 down down correct
UEIC.US Universal Electronics Inc 20211206 0 36.98 38.58 36.8 38.15 63802 38.15 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20211206 0 4.26 4.57 4.17 4.37 110036 4.37 up up correct
UFCS.US United Fire Group Inc 20211206 0 22.6 23.5 22.6 23.23 78959 23.23 up up correct
UFPI.US UFP Industries Inc 20211206 0 89.75 91.38 89.32 90.79 294304 90.79 up up correct
UFPT.US UFP Technologies Inc 20211206 0 68.01 69.5 67.24 67.73 18738 67.73 down down correct
UG.US United 20211206 0 14.98 15.23 14.17 14.88 13281 14.88 down down correct
UGRO.US urban 20211206 0 10.05 10.165 9.2842 9.43 259976 9.43 down down correct
UHAL.US AMERCO 20211206 0 709.29 710.9158 702.67 704.67 52192 704.67 down down correct
UIHC.US United Insurance Holdings Corp 20211206 0 4.46 4.75 4.45 4.63 144505 4.63 up up correct
UK.US Ucommune International Ltd 20211206 0 0.8237 0.9 0.6499 0.89 1083412 0.89 up up correct
UKOMW.US Ucommune International Ltd 20211206 0 0.11 0.11 0.0956 0.1 61350 0.1 down up incorrect
ULBI.US Ultralife Corporation 20211206 0 5.08 5.24 5.0402 5.12 28951 5.12 up up correct
ULCC.US Frontier Group Holdings Inc 20211206 0 13.81 14.5652 13.63 13.99 1000321 13.99 up up correct
ULH.US Universal Logistics Holdings Inc 20211206 0 18.3 18.66 17.76 17.81 28484 17.81 down down correct
ULTA.US Ulta Beauty Inc 20211206 0 383.71 398.094 381.1 390.02 1182951 390.02 up up correct
UMBF.US UMB Financial Corporation 20211206 0 103.67 106.86 101.9 104.21 268165 103.8439 up up correct
UMPQ.US Umpqua Holdings Corporation 20211206 0 19.46 20.105 19.45 19.96 1155281 19.96 up up correct
UNAM.US Unico American Corporation 20211206 0 3.27 3.27 3.27 3.27 0 3.27
UNB.US Union Bankshares Inc 20211206 0 30.81 31.55 30.81 30.88 2804 30.88 up up correct
UNCY.US Unicycive Therapeutics Inc. 20211206 0 1.79 1.85 1.79 1.84 33200 1.84 up down incorrect
UNIQX.US UNIQX 20211206 0 28.1 28.1 28.1 28.1 0 28.1
UNIT.US Uniti Group Inc 20211206 0 13.38 13.49 13.205 13.31 1590207 13.1557 down down correct
UNTY.US Unity Bancorp Inc 20211206 0 25.3 25.89 25.15 25.16 5484 25.0629 down down correct
UONE.US Urban One Inc 20211206 0 4.49 4.7644 4.39 4.65 128793 4.65 up up correct
UONEK.US Urban One Inc 20211206 0 3.32 3.4599 3.15 3.38 66035 3.38 up up correct
UPC.US Universe Pharmaceuticals INC 20211206 0 1.57 1.78 1.45 1.75 307227 1.75 up up correct
UPLD.US Upland Software Inc 20211206 0 19.8 20.38 19.23 20.21 366161 20.21 up up correct
UPST.US Upstart Holdings Inc 20211206 0 166.9 180.71 157.26 176.16 4783662 176.16 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20211206 0 10.15 10.15 10.15 10.15 0 10.15
UPWK.US Upwork Inc 20211206 0 35.12 36.27 33.43 35.88 1056066 35.88 up up correct
URBN.US Urban Outfitters Inc 20211206 0 32.15 32.85 31.85 32 1841114 32 down down correct
URGN.US UroGen Pharma Ltd 20211206 0 11.31 11.55 10.97 11.27 188318 11.27 down up incorrect
UROY.US Uranium Royalty Corp 20211206 0 3.91 3.96 3.6 3.74 978574 3.74 down down correct
USAK.US USA Truck Inc 20211206 0 17.02 17.66 16.92 17.35 74816 17.35 up up correct
USAP.US Universal Stainless & Alloy Products Inc 20211206 0 7.92 8.3908 7.92 8.21 3516 8.21 up up correct
USAU.US U.S. Gold Corp 20211206 0 10.38 10.39 9.84 9.98 70212 9.98 down down correct
USCB.US US Century Bank 20211206 0 15.42 16.025 14.8 15.79 92664 15.79 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20211206 0 10.13 10.13 10.13 10.13 8049 10.13
USEG.US U.S. Energy Corp 20211206 0 3.21 3.3947 3.2 3.28 101225 3.28 up down incorrect
USIO.US Usio Inc 20211206 0 5.55 5.6667 4.93 5.42 220088 5.42 down down correct
USLM.US United States Lime & Minerals Inc 20211206 0 124.51 124.51 122.2601 124.27 2469 124.27 down down correct
USQIX.US USQ Core Real Estate Fund 20211206 0 27.74 27.74 27.74 27.74 0 27.74
USQSX.US USQ Core Real Estate Fund 20211206 0 27.77 27.77 27.77 27.77 0 27.77
USWS.US U.S. Well Services Inc 20211206 0 1.36 1.56 1.3 1.51 654288 1.51 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20211206 0 0.1022 0.1148 0.101 0.1104 14340 0.1104 up up correct
UTHR.US United Therapeutics Corporation 20211206 0 185.34 190.565 182.1931 188.72 406987 188.72 up down incorrect
UTMD.US Utah Medical Products Inc 20211206 0 111.25 113.45 110.0001 111.33 13682 109.3242 up down incorrect
UTME.US United Time Technology Co. Ltd 20211206 0 3.1 3.23 3 3.17 111433 3.17 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20211206 0 5.87 5.9824 5.41 5.51 106720 5.51 down down correct
UTSI.US UTStarcom Holdings Corp 20211206 0 0.9366 1.05 0.9366 1.01 21313 1.01 up up correct
UVSP.US Univest Financial Corporation 20211206 0 28.37 28.84 28.14 28.45 72553 28.45 up up correct
UXIN.US Uxin Limited 20211206 0 1.56 1.7 1.54 1.68 1605520 1.68 up up correct
VABK.US Virginia National Bankshares Corporation 20211206 0 34.11 34.7 34.11 34.7 10105 34.4085 up up correct
VACC.US Vaccitech plc 20211206 0 11.39 11.45 11.26 11.44 14847 11.44 up down incorrect
VALN.US Valneva SE 20211206 0 51.1 51.6 46.2 48.46 110200 48.46 down down correct
VALU.US Value Line Inc 20211206 0 42.04 45.2899 42.04 43.89 15769 43.89 up up correct
VAQC.US Vector Acquisition Corporation II 20211206 0 9.76 9.8 9.76 9.8 134453 9.8 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20211206 0 8.6 9.0626 7.11 7.32 482094 7.32 down down correct
VBFC.US Village Bank and Trust Financial Corp 20211206 0 56.01 56.01 56.01 56.01 376 56.01
VBIV.US VBI Vaccines Inc 20211206 0 2.39 2.39 2.0901 2.21 7366076 2.21 down up incorrect
VBLT.US Vascular Biogenics Ltd 20211206 0 2.11 2.17 2.05 2.06 296920 2.06 down down correct
VBNK.US VersaBank Common Shares 20211206 0 11.97 12.34 11.97 12.3 4540 12.3 up up correct
VBTX.US Veritex Holdings Inc 20211206 0 40.95 41.69 40.48 40.86 274362 40.86 down down correct
VC.US Visteon Corporation 20211206 0 112.94 114.36 109.41 112.32 147145 112.32 down down correct
VCEL.US Vericel Corporation 20211206 0 35.84 37.93 34.64 37.47 311899 37.47 up up correct
VCKA.US Vickers Vantage Corp. I 20211206 0 10.08 10.08 10.02 10.0519 393721 10.0519 down down correct
VCKAU.US Vickers Vantage Corp. I 20211206 0 10.49 10.49 10.23 10.305 10117 10.305 down down correct
VCKAW.US Vickers Vantage Corp. I 20211206 0 0.62 0.7 0.5105 0.5333 255357 0.5333 down down correct
VCMIX.US Versus Capital Multi 20211206 0 29.98 29.98 29.98 29.98 0 29.98
VCNX.US Vaccinex Inc 20211206 0 1.41 1.49 1.36 1.46 102615 1.46 up down incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20211206 0 26.49 26.49 26.49 26.49 0 26.49
VCTR.US Victory Capital Holdings Inc 20211206 0 35 35.2246 33.81 34.39 275998 34.2272 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20211206 0 10.1 10.1 10.01 10.06 13698 10.06 down down correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20211206 0 10.6 10.8151 10.55 10.7 9381 10.7 up up correct
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20211206 0 2.35 2.4456 2 2.4456 5141 2.4456 up up correct
VCYT.US Veracyte Inc 20211206 0 36.05 37.81 34.21 37.6 794340 37.6 up up correct
VECO.US Veeco Instruments Inc 20211206 0 26.11 26.25 25.33 26.06 200399 26.06 down down correct
VECT.US VectivBio Holding AG 20211206 0 2.94 3.11 2.81 3.03 69573 3.03 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20211206 0 2.91 3.36 2.83 3.3 65827 3.3 up up correct
VELO.US Velocity Acquisition Corp 20211206 0 9.73 9.755 9.73 9.75 104287 9.75 up up correct
VELOU.US Velocity Acquisition Corp 20211206 0 9.95 9.95 9.95 9.95 10924 9.95
VELOW.US Velocity Acquisition Corp 20211206 0 0.53 0.55 0.53 0.5352 28191 0.5352 up up correct
VENA.US Venus Acquisition Corporation 20211206 0 10.05 10.07 10.04 10.07 10554 10.07 up up correct
VENAR.US Venus Acquisition Corporation 20211206 0 0.3299 0.3299 0.3299 0.3299 151 0.3299
VENAU.US Venus Acquisition Corporation 20211206 0 10.7501 10.7501 10.7501 10.7501 0 10.7501
VENAW.US Venus Acquisition Corporation 20211206 0 0.35 0.3779 0.3102 0.3102 23660 0.3102 down down correct
VEON.US VEON Ltd 20211206 0 1.81 1.81 1.73 1.74 3068393 1.74 down up incorrect
VERA.US Vera Therapeutics Inc 20211206 0 28.55 32.3958 26.72 30.58 43045 30.58 up up correct
VERB.US Verb Technology Company Inc 20211206 0 1.44 1.45 1.34 1.45 763497 1.45 up down incorrect
VERBW.US Verb Technology Company Inc 20211206 0 0.55 0.55 0.4936 0.55 6832 0.55
VERI.US Veritone Inc 20211206 0 21.28 22.22 20.61 21.88 474054 21.88 up up correct
VERO.US Venus Concept Inc 20211206 0 1.22 1.23 1.17 1.23 173674 1.23 up down incorrect
VERU.US Veru Inc 20211206 0 6.1 6.28 5.72 6.18 1603262 6.18 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20211206 0 32.954 33.34 30.26 32.16 320300 32.16 down down correct
VERX.US Vertex Inc 20211206 0 17.59 17.85 16.95 17.55 168677 17.55 down down correct
VERY.US Vericity Inc 20211206 0 7.3106 7.4128 7.3106 7.4 1668 7.4 up down incorrect
VEV.US Vicinity Motor Corp. Common Stock 20211206 0 3.76 4.06 3.76 3.96 377688 3.96 up up correct
VFF.US Village Farms International Inc 20211206 0 6.2 6.715 6.14 6.62 961833 6.62 up down incorrect
VFLEX.US VFLEX 20211206 0 27.88 27.88 27.88 27.88 0 27.88
VG.US Vonage Holdings Corp 20211206 0 20.69 20.79 20.64 20.66 7156144 20.66 down down correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20211206 0 10.09 10.09 10.05 10.05 209257 10.05 down down correct
VIA.US Via Renewables Inc 20211206 0 10.9 11.22 10.9 11.06 111261 11.06 up up correct
VIAC.US ViacomCBS Inc 20211206 0 31.109 31.94 30.59 31.12 14798240 30.8737 up up correct
VIACA.US ViacomCBS Inc 20211206 0 34.43 35.57 34.12 34.79 114216 34.541 up up correct
VIACP.US ViacomCBS Inc 20211206 0 54.49 54.55 53.31 53.94 160800 52.5063 down down correct
VIASP.US Via Renewables Inc 20211206 0 25.28 25.4999 25.28 25.49 2497 25.49 up up correct
VIAV.US Viavi Solutions Inc 20211206 0 15.66 16.06 15.52 16.04 3358615 16.04 up up correct
VICR.US Vicor Corporation 20211206 0 132.2648 132.33 121.77 122.01 623538 122.01 down down correct
VIEW.US View Inc 20211206 0 3.91 4.13 3.8 4.05 896378 4.05 up up correct
VIEWW.US View Inc 20211206 0 0.68 0.7496 0.6797 0.7 3737 0.7 up up correct
VIIAU.US 7GC & Co. Holdings Inc 20211206 0 10.11 10.11 10.1 10.1 200 10.1 down down correct
VIIAW.US 7GC & Co. Holdings Inc 20211206 0 0.7501 0.7501 0.7501 0.7501 50 0.7501
VINC.US Vincerx Pharma Inc 20211206 0 9.93 10.09 9.14 9.89 146866 9.89 down down correct
VINO.US Gaucho Group Holdings Inc 20211206 0 2.39 2.48 2.16 2.44 143853 2.44 up down incorrect
VINP.US Vinci Partners Investments Ltd 20211206 0 10.15 10.601 10.15 10.46 64943 10.46 up up correct
VIOT.US Viomi Technology Co. Ltd 20211206 0 2.88 3.22 2.75 3.13 340489 3.13 up down incorrect
VIR.US Vir Biotechnology Inc 20211206 0 42.55 43.54 38.14 38.39 1700895 38.39 down down correct
VIRC.US Virco Mfg. Corporation 20211206 0 3.4034 3.4034 3.32 3.32 1099 3.32 down down correct
VIRI.US Virios Therapeutics Inc 20211206 0 4.53 4.77 4.28 4.73 31372 4.73 up up correct
VIRT.US Virtu Financial Inc 20211206 0 27.85 28.1 27.32 28.02 760330 28.02 up down incorrect
VIRX.US Viracta Therapeutics Inc 20211206 0 4.12 4.29 3.98 4.21 125778 4.21 up up correct
VISL.US Vislink Technologies Inc 20211206 0 1.26 1.415 1.23 1.34 1351563 1.34 up up correct
VITL.US Vital Farms Inc 20211206 0 16.48 17.089 16.1827 16.86 155954 16.86 up up correct
VIVE.US Viveve Medical Inc 20211206 0 1.39 1.47 1.35 1.46 123170 1.46 up up correct
VIVO.US Meridian Bioscience Inc 20211206 0 19.61 20.1334 19.28 19.55 371841 19.55 down down correct
VJET.US voxeljet AG 20211206 0 6.98 7.25 6.7 7.25 32641 7.25 up up correct
VKTX.US Viking Therapeutics Inc 20211206 0 4.98 5.03 4.81 4.97 796503 4.97 down down correct
VLATU.US Valor Latitude Acquisition Corp 20211206 0 9.87 9.87 9.87 9.87 0 9.87
VLCN.US Volcon Inc. Common stock 20211206 0 14 14 11.88 12.21 179647 12.21 down down correct
VLDR.US Velodyne Lidar Inc 20211206 0 4.87 5.29 4.69 5.16 3172377 5.16 up down incorrect
VLDRW.US Velodyne Lidar Inc 20211206 0 1 1.12 0.9403 1.06 29758 1.06 up up correct
VLGEA.US Village Super Market Inc 20211206 0 22.91 23.39 22.58 23.01 64907 23.01 up up correct
VLN.US WT 20211206 0 0.5601 0.5601 0.484 0.52 53332 0.52 down down correct
VLON.US Vallon Pharmaceuticals Inc 20211206 0 4.8 5.3437 4.58 4.98 143980 4.98 up up correct
VLY.US Valley National Bancorp 20211206 0 14 14.325 13.989 14.17 1964048 14.0551 up up correct
VLYPO.US Valley National Bancorp 20211206 0 25.4741 25.54 25.41 25.48 2584 25.1395 up down incorrect
VLYPP.US Valley National Bancorp 20211206 0 29.01 29.77 29.01 29.4 1964 29.0154 up up correct
VMAC.US Vistas Media Acquisition Company Inc 20211206 0 10.12 10.1301 10.12 10.1301 16868 10.1301 up down incorrect
VMACU.US Vistas Media Acquisition Company Inc 20211206 0 11.24 11.24 11.24 11.24 0 11.24
VMACW.US Vistas Media Acquisition Company Inc 20211206 0 0.66 0.9299 0.64 0.7589 35820 0.7589 up up correct
VMAR.US Vision Marine Technologies Inc 20211206 0 5.69 5.8 5.5089 5.705 29584 5.705 up down incorrect
VMD.US Viemed Healthcare Inc 20211206 0 5.26 5.53 5.224 5.53 70182 5.53 up up correct
VMEO.US Vimeo Inc 20211206 0 18.46 19.25 18 18.3 2490591 18.3 down up incorrect
VMGAU.US VMG Consumer Acquisition Corp. Unit 20211206 0 10.09 10.095 10.06 10.06 8932 10.06 down down correct
VNDA.US Vanda Pharmaceuticals Inc 20211206 0 16.26 16.29 15.56 16.02 319376 16.02 down down correct
VNET.US 21Vianet Group Inc 20211206 0 8.25 8.25 7.61 7.83 3683600 7.83 down down correct
VNO.US PO 20211206 0 24.62 24.72 24.55 24.68 23704 24.3748 up up correct
VNOM.US Viper Energy Partners LP 20211206 0 21.41 21.93 21.2 21.86 281750 21.86 up up correct
VOD.US Vodafone Group Plc 20211206 0 15.055 15.197 14.99 15.03 6376337 15.03 down down correct
VOR.US Vor Biopharma Inc 20211206 0 12.65 13.29 11.87 13.1 116753 13.1 up up correct
VOSO.US Virtuoso Acquisition Corp 20211206 0 0
VOSOU.US Virtuoso Acquisition Corp 20211206 0 0
VOSOW.US Virtuoso Acquisition Corp 20211206 0 0
VOXX.US VOXX International Corporation 20211206 0 10 10.19 9.58 10 252201 10
VPCB.US VPC Impact Acquisition Holdings II 20211206 0 9.81 9.86 9.81 9.8504 15044 9.8504 up up correct
VPCBU.US VPC Impact Acquisition Holdings II 20211206 0 10.3 10.3 10.3 10.3 0 10.3
VPCBW.US VPC Impact Acquisition Holdings II 20211206 0 1.63 1.63 1.5605 1.5605 581 1.5605 down down correct
VQS.US Viq Solutions Inc 20211206 0 2.14 2.3135 2.14 2.29 17642 2.29 up up correct
VRA.US Vera Bradley Inc 20211206 0 9.45 10.12 9.435 9.73 327939 9.73 up up correct
VRAR.US The Glimpse Group Inc. Common Stock 20211206 0 9.99 10.5862 9.4931 10.24 281191 10.24 up up correct
VRAY.US ViewRay Inc 20211206 0 4.98 5.01 4.84 4.89 1245903 4.89 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20211206 0 9.48 10.08 9.26 9.97 122470 9.97 up up correct
VRDN.US Viridian Therapeutics Inc 20211206 0 18.84 19.89 18.41 19.68 95905 19.68 up up correct
VREX.US Varex Imaging Corporation 20211206 0 28.54 28.93 28.04 28.69 225694 28.69 up up correct
VRM.US Vroom Inc 20211206 0 12.65 13.81 12.2 13.51 2554744 13.51 up down incorrect
VRME.US VerifyMe Inc 20211206 0 3.1 3.2112 3.06 3.16 44658 3.16 up up correct
VRMEW.US VerifyMe Inc 20211206 0 1 1 0.98 0.99 3904 0.99 down down correct
VRNA.US Verona Pharma plc 20211206 0 4.41 4.41 3.66 3.91 215179 3.91 down down correct
VRNS.US Varonis Systems Inc 20211206 0 46.8531 49.29 46.5 48.54 1126890 48.54 up up correct
VRNT.US Verint Systems Inc 20211206 0 48.19 48.52 47.63 47.74 721586 47.74 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20211206 0 3.7 3.92 3.3905 3.8 346525 3.8 up down incorrect
VRRM.US Verra Mobility Corporation 20211206 0 14.91 15.44 14.63 15.32 756481 15.32 up up correct
VRSK.US Verisk Analytics Inc 20211206 0 221.65 223.52 220.98 221.91 960477 221.6289 up up correct
VRSN.US VeriSign Inc 20211206 0 239.34 241.4 238.06 240.04 926663 240.04 up up correct
VRTS.US Virtus Investment Partners Inc 20211206 0 296.15 296.47 292.08 293.3 37947 293.3 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20211206 0 203.73 206.88 203.04 205.06 1964869 205.06 up up correct
VS.US Versus Systems Inc 20211206 0 2.42 2.5487 2.41 2.45 13001 2.45 up up correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20211206 0 10.07 10.1 10.07 10.1 200000 10.1 up up correct
VSAT.US Viasat Inc 20211206 0 42.79 44.75 42.03 44.57 438206 44.57 up up correct
VSEC.US VSE Corporation 20211206 0 56.15 57.4 56.07 57.05 20571 57.05 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20211206 0 6.53 6.53 6.53 6.53 0 6.53
VSLCX.US Invesco Senior Loan Fund Class C 20211206 0 6.55 6.55 6.55 6.55 0 6.55
VSLYX.US If Inv Snr Fnd Y 20211206 0 6.53 6.53 6.53 6.53 0 6.53
VSSYW.US Versus Systems Inc 20211206 0 1.45 1.45 1.45 1.45 0 1.45
VSTA.US Vasta Platform Limited 20211206 0 2.49 2.98 2.475 2.91 303928 2.91 up down incorrect
VSTM.US Verastem Inc 20211206 0 2.42 2.45 2.29 2.38 1400536 2.38 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20211206 0 10.01 10.01 9.99 10 179560 10 down down correct
VTAQR.US Ventoux CCM Acquisition Corp 20211206 0 0.26 0.27 0.25 0.26 85400 0.26
VTAQU.US Ventoux CCM Acquisition Corp 20211206 0 11 11 11 11 0 11
VTAQW.US Ventoux CCM Acquisition Corp 20211206 0 0.4313 0.48 0.4313 0.47 6748 0.47 up down incorrect
VTGN.US VistaGen Therapeutics Inc 20211206 0 1.67 1.735 1.6 1.69 1362278 1.69 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20211206 0 9.79 9.79 9.79 9.79 9830 9.79
VTIQU.US VectoIQ Acquisition II Corp 20211206 0 9.93 10 9.93 9.93 1005 9.93
VTIQW.US VectoIQ Acquisition Corp. II 20211206 0 1.01 1.01 1.01 1.01 980 1.01
VTNR.US Vertex Energy Inc 20211206 0 4.42 4.515 4.17 4.51 2145929 4.51 up up correct
VTRS.US Viatris Inc 20211206 0 12.3 12.61 12.259 12.44 12643270 12.44 up up correct
VTRU.US Vitru Limited 20211206 0 13.055 13.84 12.6 13 8139 13 down down correct
VTSI.US VirTra Inc 20211206 0 6.21 6.3999 5.69 6.31 74369 6.31 up up correct
VTVT.US vTv Therapeutics Inc 20211206 0 1.13 1.18 1.11 1.13 315575 1.13
VTYX.US Ventyx Biosciences Inc. Common Stock 20211206 0 18.2 18.65 15.12 15.46 186017 15.46 down down correct
VUZI.US Vuzix Corporation 20211206 0 9.31 9.75 8.83 9.69 2213196 9.69 up up correct
VVOS.US Vivos Therapeutics Inc 20211206 0 2.26 2.34 2.18 2.28 172096 2.28 up up correct
VVPR.US VivoPower International PLC 20211206 0 3.73 3.78 3.41 3.74 226538 3.74 up up correct
VWE.US Vintage Wine Estates Inc 20211206 0 10.91 11 10.31 10.42 154400 10.42 down down correct
VWTR.US Vidler Water Resources Inc 20211206 0 11.52 12.35 11.5 12.13 95449 12.13 up up correct
VXRT.US Vaxart Inc 20211206 0 6.05 6.0964 5.51 5.77 5082774 5.77 down down correct
VYGR.US Voyager Therapeutics Inc 20211206 0 2.64 2.835 2.54 2.8 499686 2.8 up up correct
VYNE.US VYNE Therapeutics Inc 20211206 0 1.05 1.3 1 1.2 43380248 1.2 up down incorrect
VYNT.US Vyant Bio Inc 20211206 0 1.7 1.7218 1.59 1.62 353990 1.62 down up incorrect
WABC.US Westamerica Bancorporation 20211206 0 55.3 57.175 55.05 56.9 117463 56.9 up up correct
WAFD.US Washington Federal Inc 20211206 0 33.31 33.89 33.22 33.73 369496 33.73 up up correct
WAFDP.US Washington Federal Inc 20211206 0 25.87 25.9 25.76 25.806 8100 25.5064 down up incorrect
WAFU.US Wah Fu Education Group Limited 20211206 0 4.33 4.6 4.02 4.58 16149 4.58 up up correct
WAL.US PA 20211206 0 26 26.1 25.955 25.99 28180 25.99 down down correct
WALD.US Waldencast Acquisition Corp 20211206 0 9.82 10.01 9.82 9.95 214531 9.95 up up correct
WALDU.US Waldencast Acquisition Corp 20211206 0 10.44 10.44 10.28 10.3 19536 10.3 down up incorrect
WALDW.US Waldencast Acquisition Corp 20211206 0 1.54 1.54 1.15 1.195 17074 1.195 down up incorrect
WASH.US Washington Trust Bancorp Inc 20211206 0 54.35 55.5 54.14 54.93 36816 54.4071 up up correct
WATT.US Energous Corporation 20211206 0 1.4003 1.45 1.32 1.43 957384 1.43 up up correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20211206 0 5.49 5.53 5.17 5.219 7271 5.219 down up incorrect
WB.US Weibo Corporation 20211206 0 32.1901 33.08 31.65 31.98 1657815 31.98 down down correct
WBA.US Walgreens Boots Alliance Inc 20211206 0 46.89 48.76 46.75 48.3 8992472 48.3 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20211206 0 50.69 51.369 49 51.21 462753 51.21 up up correct
WDAY.US Workday Inc 20211206 0 266.02 269.46 258.22 269.09 1989456 269.09 up up correct
WDC.US Western Digital Corporation 20211206 0 57.81 58.36 55.9 57.06 3085299 57.06 down down correct
WDFC.US WD 20211206 0 225.64 237.87 225.64 237.18 98842 237.18 up down incorrect
WE.US WT 20211206 0 1.83 2.105 1.82 2.05 112418 2.05 up up correct
WEFCX.US Wildermuth Endowment Strategy Fund Class 20211206 0 13.69 13.69 13.69 13.69 0 13.69
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20211206 0 14.45 14.45 14.45 14.45 0 14.45
WEJO.US Wejo Group Limited Common Shares 20211206 0 6.04 6.63 5.56 6.02 898488 6.02 down up incorrect
WEJOW.US Wejo Group Limited Warrant 20211206 0 0.95 1.01 0.9105 0.94 90120 0.94 down down correct
WEN.US The Wendy's Company 20211206 0 21.38 22.17 21.325 21.9 3090680 21.9 up up correct
WERN.US Werner Enterprises Inc 20211206 0 46.62 47.49 45.84 46.43 648115 46.3131 down up incorrect
WESFX.US Wildermuth Endowment Strategy Fund 20211206 0 14.33 14.33 14.33 14.33 0 14.33
WETF.US WisdomTree Investments Inc 20211206 0 6.17 6.22 6.035 6.21 612603 6.21 up up correct
WEYS.US Weyco Group Inc 20211206 0 24.85 24.99 24.21 24.55 15341 24.55 down down correct
WFC.US PD 20211206 0 24.65 24.65 24.52 24.615 216717 24.615 down down correct
WFCF.US Where Food Comes From Inc 20211206 0 15.35 15.4511 15.35 15.36 3877 15.36 up down incorrect
WFCPX.US Wells Fargo & Co Non 20211206 0 19.96 19.96 19.96 19.96 0 19.96
WFRD.US Weatherford International plc Ordinary Shares 20211206 0 27.51 29.51 26.8 28.94 227437 28.94 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20211206 0 26.2757 26.72 26.2757 26.72 3521 26.72 up up correct
WHF.US WhiteHorse Finance Inc 20211206 0 15.3 15.4036 15.02 15.17 93701 14.8298 down down correct
WHFBZ.US WHFBZ 20211206 0 25.04 25.06 25.04 25.06 900 25.06 up up correct
WHLM.US Wilhelmina International Inc 20211206 0 4.6571 4.82 4.59 4.72 24219 4.72 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20211206 0 1.99 2.15 1.9001 2 172107 2 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20211206 0 15.6675 15.6675 15.6675 15.6675 0 15.6675
WHLRP.US Wheeler Real Estate Investment Trust Inc 20211206 0 7.68 7.68 7.315 7.315 1620 7.315 down down correct
WILC.US G. Willi 20211206 0 19.32 19.36 19.06 19.36 3137 19.36 up up correct
WIMI.US WiMi Hologram Cloud Inc 20211206 0 3.21 3.39 3.02 3.32 1764440 3.32 up up correct
WINA.US Winmark Corporation 20211206 0 256.5 261 254.331 257.96 8817 257.96 up up correct
WING.US Wingstop Inc 20211206 0 156.04 162.1 153.52 161.75 340989 161.75 up up correct
WINT.US Windtree Therapeutics Inc 20211206 0 1.49 1.52 1.42 1.48 186988 1.48 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20211206 0 9.81 9.8101 9.81 9.8101 2424 9.8101 up up correct
WINVR.US WinVest Acquisition Corp. Right 20211206 0 0.25 0.25 0.25 0.25 1000 0.25
WINVU.US WinVest Acquisition Corp Unit 20211206 0 10.28 10.28 10.28 10.28 0 10.28
WINVW.US WinVest Acquisition Corp. Warrant 20211206 0 0.2697 0.2697 0.2697 0.2697 300 0.2697
WIRE.US Encore Wire Corporation 20211206 0 139.81 140.9899 126.63 129.85 502207 129.85 down up incorrect
WISA.US Summit Wireless Technologies Inc 20211206 0 1.66 1.72 1.6 1.7 102149 1.7 up up correct
WISH.US ContextLogic Inc 20211206 0 3.23 3.7 3.11 3.61 37664963 3.61 up up correct
WIX.US Wix.com Ltd 20211206 0 143.29 151.16 140.01 148.6 627129 148.6 up down incorrect
WKEY.US WISeKey International Holding AG 20211206 0 4.5 4.51 4.2401 4.46 314125 4.46 down down correct
WKHS.US Workhorse Group Inc 20211206 0 4.94 5.26 4.51 5.16 6314856 5.16 up down incorrect
WKME.US WalkMe Ltd. Ordinary Shares 20211206 0 16.75 17.865 15.81 17.41 389788 17.41 up up correct
WKSP.US Worksport Ltd. Common Stock 20211206 0 3.71 3.84 3.5726 3.69 196959 3.69 down down correct
WKSPW.US Worksport Ltd. Warrant 20211206 0 1.07 1.07 0.985 0.9901 19535 0.9901 down down correct
WLDN.US Willdan Group Inc 20211206 0 39.47 40.105 38.69 39.71 29513 39.71 up up correct
WLFC.US Willis Lease Finance Corporation 20211206 0 36.31 37.375 35.95 36.8 8157 36.8 up up correct
WLTW.US Willis Towers Watson Public Limited Company 20211206 0 232 235.18 231.08 232.5 1246144 231.7199 up up correct
WMG.US Warner Music Group Corp 20211206 0 41.82 42.22 40.92 41.71 797645 41.71 down down correct
WMPN.US William Penn Bancorporation 20211206 0 12.09 12.09 11.9109 12 5967 12 down down correct
WNEB.US Western New England Bancorp Inc 20211206 0 9 9.0725 8.7772 8.98 21947 8.98 down down correct
WNW.US Wunong Net Technology Company Limited 20211206 0 2.67 2.67 2.4303 2.61 209116 2.61 down down correct
WOOF.US Petco Health and Wellness Company Inc 20211206 0 18.75 19.85 18.62 19.46 3462238 19.46 up up correct
WORX.US SCWorx Corp 20211206 0 1.32 1.335 1.26 1.28 348719 1.28 down down correct
WPRT.US Westport Fuel Systems Inc 20211206 0 2.23 2.34 2.12 2.28 2306329 2.28 up up correct
WRAP.US Wrap Technologies Inc 20211206 0 4.55 4.57 4.34 4.43 228915 4.43 down down correct
WRLD.US World Acceptance Corporation 20211206 0 204.64 212.7 204.64 211.74 24794 211.74 up up correct
WSBC.US WesBanco Inc 20211206 0 34.21 34.81 33.28 34.5 240234 34.1646 up up correct
WSBCP.US WesBanco Inc 20211206 0 27.65 28.0391 27.4 27.91 9293 27.91 up up correct
WSBF.US Waterstone Financial Inc 20211206 0 21.49 21.55 21.19 21.49 74400 21.49
WSC.US WillScot Mobile Mini Holdings Corp 20211206 0 39.38 39.905 38.94 39.51 1751684 39.51 up up correct
WSFS.US WSFS Financial Corporation 20211206 0 50.66 51.56 50.44 50.86 161421 50.86 up up correct
WSTG.US Wayside Technology Group Inc 20211206 0 31.2428 31.58 30.525 31.45 4084 31.45 up up correct
WTBA.US West Bancorporation Inc 20211206 0 31.65 31.72 31.45 31.61 27489 31.61 down down correct
WTER.US The Alkaline Water Company Inc 20211206 0 1.22 1.26 1.17 1.25 1563238 1.25 up up correct
WTFC.US Wintrust Financial Corporation 20211206 0 88.98 91.03 88.53 89.74 271812 89.74 up down incorrect
WTFCM.US Wintrust Financial Corporation 20211206 0 27.42 27.83 27.36 27.45 8187 27.043 up up correct
WTFCP.US Wintrust Financial Corporation 20211206 0 28.01 28.17 27.94 28.01 12300 27.5788
WTRH.US Waitr Holdings Inc 20211206 0 0.915 0.9599 0.8833 0.9295 2037848 0.9295 up up correct
WTW.US Weight Watchers International Inc 20211206 0 18.155 18.5 18.09 18.24 9546 18.24 up up correct
WVE.US Wave Life Sciences Ltd 20211206 0 3.45 3.49 3.33 3.48 157628 3.48 up up correct
WVFC.US WVS Financial Corp 20211206 0 15.3499 15.3499 15.3499 15.3499 0 15.3499
WVVI.US Willamette Valley Vineyards Inc 20211206 0 12.51 12.54 11.865 12.09 23261 12.09 down down correct
WVVIP.US Willamette Valley Vineyards Inc 20211206 0 7 7 6.95 6.975 1074 6.975 down down correct
WW.US WW International Inc 20211206 0 18.09 18.53 17.96 18.22 1029024 18.22 up down incorrect
WWACU.US Worldwide Webb Acquisition Corp. Unit 20211206 0 9.98 9.99 9.96 9.99 51821 9.99 up up correct
WWD.US Woodward Inc 20211206 0 108.15 110.02 105.91 107.79 233213 107.79 down down correct
WYNN.US Wynn Resorts Limited 20211206 0 80.92 87.02 80.75 84.91 5055538 84.91 up up correct
XAIR.US Beyond Air Inc 20211206 0 13.02 13.05 10 10.36 1967231 10.36 down down correct
XBIO.US Xenetic Biosciences Inc 20211206 0 1.29 1.38 1.2506 1.35 169528 1.35 up up correct
XBIOW.US Xenetic Biosciences Inc 20211206 0 1.35 1.35 1.35 1.35 0 1.35
XBIT.US XBiotech Inc 20211206 0 11.08 11.75 10.71 11.53 107799 11.53 up up correct
XCAPX.US ACAP Strategic Fund 20211206 0 22.74 22.74 22.74 22.74 0 22.74
XCBFX.US Capstone Church Bond Fund 20211206 0 11.77 11.77 11.77 11.77 0 11.77
XCLIX.US XCLIX 20211206 0 10.53 10.53 10.53 10.53 0 10.53
XCUR.US Exicure Inc 20211206 0 0.43 0.47 0.41 0.42 632702 0.42 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20211206 0 16.79 16.79 16.79 16.79 0 16.79
XEL.US Xcel Energy Inc 20211206 0 65.7 66.39 65.14 65.18 3772248 64.7357 down up incorrect
XELA.US Exela Technologies Inc 20211206 0 1.11 1.11 1.05 1.07 10482650 1.07 down down correct
XELB.US Xcel Brands Inc 20211206 0 1.25 1.25 1.13 1.21 101003 1.21 down down correct
XENE.US Xenon Pharmaceuticals Inc 20211206 0 24.44 25.215 23.26 24.73 758360 24.73 up up correct
XENT.US Intersect ENT Inc 20211206 0 27.08 27.12 27 27.11 130732 27.11 up down incorrect
XERS.US Xeris Pharmaceuticals Inc 20211206 0 1.99 2.04 1.94 2.01 918049 2.01 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20211206 0 10.05 10.05 10.05 10.05 4500 10.05
XFOR.US X4 Pharmaceuticals Inc 20211206 0 3.5 3.6898 3.35 3.46 422413 3.46 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20211206 0 831.43 831.43 831.43 831.43 0 804.7222
XGN.US Exagen Inc 20211206 0 9.52 9.585 8.75 8.97 52786 8.97 down down correct
XILSX.US Pioneer ILS Interval Fund 20211206 0 8.27 8.27 8.27 8.27 0 8.27
XLNX.US Xilinx Inc 20211206 0 216.725 217.03 203.12 213.41 2582315 213.41 down down correct
XLO.US Xilio Therapeutics Inc. Common Stock 20211206 0 13.15 13.295 11.1026 12 307447 12 down up incorrect
XLRN.US Acceleron Pharma Inc 20211206 0 0
XM.US Qualtrics International Inc 20211206 0 33.22 33.89 32.02 33.87 2790115 33.87 up up correct
XMTR.US Xometry Inc. Class A Common Stock 20211206 0 43.38 43.9151 40.71 41.24 543813 41.24 down down correct
XNCR.US Xencor Inc 20211206 0 35.34 35.34 34.4 34.53 220466 34.53 down down correct
XNET.US Xunlei Limited 20211206 0 2.19 2.43 2.12 2.33 522164 2.33 up up correct
XOG.US Extraction Oil & Gas Inc 20211206 0 0
XOMA.US XOMA Corporation 20211206 0 20.59 21.609 20.32 21.17 12232 21.17 up down incorrect
XOMAO.US XOMA Corporation 20211206 0 26.36 26.456 26.3 26.42 3200 26.42 up up correct
XOMAP.US XOMA Corporation 20211206 0 26.49 26.49 26.49 26.49 0 26.49
XONE.US The ExOne Company 20211206 0 0
XOS.US Xos Inc 20211206 0 3.53 3.59 3.25 3.49 829756 3.49 down down correct
XOSWW.US Xos Equity Warrants 20211206 0 0.62 0.7516 0.6003 0.68 36546 0.68 up up correct
XP.US XP Inc 20211206 0 28.6 29.9 27.71 29.63 3044857 29.63 up up correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20211206 0 9.71 9.71 9.71 9.71 0 9.71
XPAXU.US XPAC Acquisition Corp. Unit 20211206 0 9.97 9.97 9.87 9.87 2952 9.87 down down correct
XPDI.US Power & Digital Infrastructure Acquisition Corp 20211206 0 11.5 11.75 10.76 11.4 1221150 11.4 down down correct
XPDIU.US Power & Digital Infrastructure Acquisition Corp 20211206 0 12.7 12.7 12 12.35 6846 12.35 down down correct
XPDIW.US Power & Digital Infrastructure Acquisition Corp 20211206 0 3.8 3.8 3.25 3.65 351088 3.65 down down correct
XPEL.US XPEL Inc 20211206 0 64.88 66.6 61.2101 66.19 172869 66.19 up down incorrect
XPER.US Xperi Holding Corporation 20211206 0 18.71 19.59 18.7 19.48 595385 19.48 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20211206 0 6.53 6.53 6.53 6.53 0 6.53
XRAY.US DENTSPLY SIRONA Inc 20211206 0 51.12 52.47 50.875 51.52 1919333 51.42 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20211206 0 1.95 1.96 1.78 1.89 80620 1.89 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20211206 0 20.29 20.805 20.155 20.47 3020035 20.2508 up down incorrect
XSIAX.US ING Senior Incm Fd Cl A 20211206 0 10.88 10.88 10.88 10.88 0 10.88
XSICX.US Voya Senior Income Fund Class 20211206 0 10.86 10.86 10.86 10.86 0 10.86
XSIIX.US ING Senior Incm Fd 20211206 0 10.84 10.84 10.84 10.84 0 10.84
XSILX.US XSILX 20211206 0 10.12 10.12 10.12 10.12 0 10.12
XSIWX.US ING Senior Incm Fd 20211206 0 10.89 10.89 10.89 10.89 0 10.89
XSLCX.US Invesco Senior Loan Fund Class 20211206 0 6.53 6.53 6.53 6.53 0 6.53
XSPA.US XpresSpa Group Inc 20211206 0 1.71 1.76 1.63 1.68 2938874 1.68 down up incorrect
XTLB.US XTL Biopharmaceuticals Ltd 20211206 0 3.04 3.1899 2.97 3.11 14497 3.11 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20211206 0 2.33 2.4 2.23 2.35 1542816 2.35 up up correct
YELL.US Yellow Corporation 20211206 0 13.26 13.26 12.36 12.43 1038000 12.43 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20211206 0 1.64 1.8159 1.52 1.69 514059 1.69 up down incorrect
YI.US 111 Inc 20211206 0 3.13 3.26 3.01 3.12 334336 3.12 down down correct
YJ.US Yunji Inc 20211206 0 0.702 0.705 0.59 0.61 529718 0.61 down down correct
YMAB.US Y 20211206 0 16.32 16.705 15.62 16.53 219334 16.53 up up correct
YMTX.US Yumanity Therapeutics Inc 20211206 0 3.44 3.49 2.83 3.44 245934 3.44
YNDX.US Yandex N.V 20211206 0 67.89 68.4 67.17 68.1 1330215 68.1 up up correct
YORW.US The York Water Company 20211206 0 46.96 48.02 46.96 47.93 24546 47.7412 up up correct
YQ.US 17 Education & Technology Group Inc 20211206 0 1.39 1.5 1.335 1.48 347022 1.48 up up correct
YSAC.US Yellowstone Acquisition Company 20211206 0 10.15 10.15 10.14 10.145 3623 10.145 down down correct
YSACU.US Yellowstone Acquisition Company 20211206 0 10.63 10.63 10.63 10.63 1000 10.63
YSACW.US Yellowstone Acquisition Company 20211206 0 0.96 0.99 0.9 0.9599 35913 0.9599 down down correct
YTEN.US Yield10 Bioscience Inc 20211206 0 4.12 4.32 4.0602 4.3 32212 4.3 up up correct
YTRA.US Yatra Online Inc 20211206 0 2.02 2.0299 1.85 1.93 110804 1.93 down up incorrect
YVR.US Liquid Media Group Ltd 20211206 0 1.17 1.23 1.1 1.19 578431 1.19 up up correct
YY.US JOYY Inc 20211206 0 40.89 45.23 40.42 44.55 1724227 44.0944 up up correct
Z.US Zillow Group Inc 20211206 0 59.53 61.52 58.17 60.86 8370903 60.86 up up correct
ZBRA.US Zebra Technologies Corporation 20211206 0 593.31 593.31 577.53 584.22 224188 584.22 down down correct
ZCMD.US Zhongchao Inc 20211206 0 1.67 1.81 1.67 1.72 82479 1.72 up up correct
ZD.US Ziff Davis Inc. 20211206 0 108.87 110.26 106.8 109.39 342828 109.39 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20211206 0 8.47 8.775 8.19 8.4 96050 8.4 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20211206 0 3.28 3.28 3.07 3.14 64067 3.14 down down correct
ZEUS.US Olympic Steel Inc 20211206 0 21.18 22.18 20.6061 21.64 236337 21.64 up up correct
ZG.US Zillow Group Inc 20211206 0 58.615 60.78 57.17 60.27 1408756 60.27 up up correct
ZGNX.US Zogenix Inc 20211206 0 11.89 12.52 11.7 12.42 719467 12.42 up up correct
ZGYH.US Yunhong International 20211206 0 10.28 10.28 10.28 10.28 0 10.28
ZGYHR.US Yunhong International 20211206 0 0
ZGYHU.US Yunhong International 20211206 0 10.71 10.71 10.71 10.71 0 10.71
ZGYHW.US Yunhong International 20211206 0 0
ZI.US ZoomInfo Technologies Inc 20211206 0 56.735 60.75 55.9 60.08 8685978 60.08 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20211206 0 10.1 10.1 10.06 10.1 7416 10.1
ZION.US Zions Bancorporation National Association 20211206 0 63.12 65.05 62.64 63.87 1759997 63.87 up up correct
ZIONL.US ZIONL 20211206 0 26.95 27.06 26.95 27.05 4800 27.05 up up correct
ZIONO.US Zions Bancorporation National Association 20211206 0 26.63 26.83 26.24 26.5749 8711 26.5749 down down correct
ZIONP.US Zions Bancorporation National Association 20211206 0 24.9 25.0541 24.9 25 4364 25 up up correct
ZIOP.US ZIOPHARM Oncology Inc 20211206 0 1.22 1.29 1.195 1.26 1997127 1.26 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20211206 0 3.18 3.48 3.1201 3.44 56791 3.44 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20211206 0 0.815 0.8499 0.815 0.8499 713 0.8499 up up correct
ZIXI.US Zix Corporation 20211206 0 8.49 8.49 8.47 8.48 798992 8.48 down up incorrect
ZJZZT.US NASDAQ TEST STOCK 20211206 0 19 19 19 19 84705 19
ZKIN.US ZK International Group Co. Ltd 20211206 0 1.72 1.75 1.62 1.69 332653 1.69 down down correct
ZLAB.US Zai Lab Limited 20211206 0 65.65 65.65 60.57 64.04 1615182 64.04 down down correct
ZM.US Zoom Video Communications Inc 20211206 0 180.635 186.13 175.27 185.84 4157872 185.84 up down incorrect
ZNGA.US Zynga Inc 20211206 0 6.0116 6.23 5.93 6.21 20902567 6.21 up up correct
ZNTE.US Zanite Acquisition Corp 20211206 0 10.14 10.155 10.14 10.15 27072 10.15 up up correct
ZNTEU.US Zanite Acquisition Corp 20211206 0 10.53 10.53 10.53 10.53 200 10.53
ZNTEW.US Zanite Acquisition Corp 20211206 0 0.7504 0.805 0.7504 0.781 11013 0.781 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20211206 0 71.33 73.93 69.93 71.3 243365 71.3 down down correct
ZS.US Zscaler Inc 20211206 0 301.94 304.1674 265.33 274.36 7468559 274.36 down down correct
ZSAN.US Zosano Pharma Corporation 20211206 0 0.52 0.5479 0.501 0.534 1118028 0.534 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20211206 0 9.7 9.7001 9.7 9.7001 1845 9.7001 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20211206 0 10.09 10.09 10.09 10.09 0 10.09
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20211206 0 0.9475 0.9475 0.9475 0.9475 1 0.9475
ZUMZ.US Zumiez Inc 20211206 0 46.58 48.13 46.14 47.31 381879 47.31 up up correct
ZVO.US Zovio Inc 20211206 0 1.43 1.48 1.4 1.46 37690 1.46 up up correct
ZVZZT.US NASDAQ TEST STOCK 20211206 0 10.01 10.03 10.01 10.03 564979 10.03 up down incorrect
ZWRK.US Z 20211206 0 9.75 9.76 9.75 9.76 764 9.76 up up correct
ZWRKU.US Z 20211206 0 9.94 9.96 9.91 9.96 1931 9.96 up up correct
ZWRKW.US Z 20211206 0 0.622 0.6711 0.622 0.6711 428 0.6711 up up correct
ZWZZT.US NASDAQ TEST STOCK 20211206 0 15 15 15 15 100 15
ZY.US Zymergen Inc 20211206 0 7.69 8.48 7.445 8.26 2252357 8.26 up up correct
ZYNE.US Zynerba Pharmaceuticals Inc 20211206 0 3.19 3.305 3.075 3.26 581627 3.26 up up correct
ZYXI.US Zynex Inc 20211206 0 11.78 12.37 11.51 12.27 121298 12.27 up down incorrect

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