CollectAI

close-nasdaq_stocks

2022/03/04

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220304 0 7.54 7.54 7.54 7.54 0 7.54
AACG.US ATA Creativity Global 20220304 0 1.2916 1.2916 1.21 1.21 34965 1.21 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220304 0 9.81 9.81 9.81 9.81 2 9.81
AADI.US Aadi Bioscience Inc 20220304 0 16.79 16.99 16.5 16.93 71925 16.93 up up correct
AAIDX.US AAIDX 20220304 0 21.98 21.98 21.98 21.98 0 21.98
AAL.US American Airlines Group Inc 20220304 0 15.27 15.4799 14.42 14.59 76388689 14.59 down down correct
AAME.US Atlantic American Corporation 20220304 0 2.51 2.51 2.42 2.42 2255 2.42 down down correct
AAOI.US Applied Optoelectronics Inc 20220304 0 3.55 3.58 3.41 3.41 399393 3.41 down down correct
AAON.US AAON Inc 20220304 0 53.47 54.55 52.6 54.32 216880 54.32 up up correct
AAPL.US Apple Inc 20220304 0 164.49 165.55 162.11 163.17 83819592 163.17 down down correct
AATC.US Image Sensing Systems Inc 20220304 0 6.99 6.99 6.61 6.61 14855 6.61 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220304 0 80.38 82.83 79.89 82.36 896587 82.36 up up correct
ABCB.US Ameris Bancorp 20220304 0 47.57 47.57 46.11 46.77 462675 46.77 down down correct
ABCL.US AbCellera Biologics Inc 20220304 0 8.92 9.115 8.51 8.53 1196019 8.53 down down correct
ABCM.US Abcam plc 20220304 0 16.27 16.43 16.14 16.3 76009 16.3 up down incorrect
ABEO.US Abeona Therapeutics Inc 20220304 0 0.27 0.281 0.255 0.2719 1826147 0.2719 up up correct
ABGI.US ABG Acquisition Corp. I 20220304 0 9.75 9.76 9.75 9.75 160861 9.75
ABIO.US ARCA biopharma Inc 20220304 0 1.99 2.06 1.99 2.04 126753 2.04 up up correct
ABMD.US Abiomed Inc 20220304 0 309.3 314.5303 304.16 313.72 247067 313.72 up up correct
ABNB.US Airbnb Inc 20220304 0 150.77 151.8899 140.46 142.7 8397063 142.7 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220304 0 5.45 5.45 4.96 5.02 170198 5.02 down down correct
ABR.US PF 20220304 0 24.45 24.4999 24.36 24.36 5943 24.36 down down correct
ABSI.US Absci Corporation Common Stock 20220304 0 8.64 8.8 8.43 8.58 507066 8.58 down down correct
ABST.US Absolute Software Corporation 20220304 0 9.01 9.01 8.51 8.67 78506 8.67 down down correct
ABTX.US Allegiance Bancshares Inc 20220304 0 43.87 44.7057 43.53 43.63 42526 43.63 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20220304 0 2.93 3.035 2.77 2.81 2240659 2.81 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20220304 0 2.46 2.46 2.4 2.45 27991 2.45 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20220304 0 24.14 24.41 23.65 24.04 1104627 24.04 down up incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20220304 0 9.74 9.74 9.74 9.74 2768 9.74
ACB.US Aurora Cannabis Inc 20220304 0 3.51 3.56 3.29 3.34 4517868 3.34 down down correct
ACCD.US Accolade Inc 20220304 0 16.38 16.575 14.7 14.95 1416917 14.95 down up incorrect
ACER.US Acer Therapeutics Inc 20220304 0 2.48 2.53 2.43 2.49 30688 2.49 up up correct
ACET.US Adicet Bio Inc 20220304 0 12.6 12.8 12.41 12.56 201197 12.56 down down correct
ACEV.US ACE Convergence Acquisition Corp 20220304 0 10.02 10.0499 10.02 10.02 11297 10.02
ACEVU.US ACE Convergence Acquisition Corp 20220304 0 10.25 10.25 10.25 10.25 1050 10.25
ACEVW.US ACE Convergence Acquisition Corp 20220304 0 0.495 0.5 0.47 0.47 53100 0.47 down down correct
ACGL.US Arch Capital Group Ltd 20220304 0 45.74 46.16 45.2 46.02 2086149 46.02 up up correct
ACGLN.US Arch Capital Group Ltd 20220304 0 22.06 22.06 21.81 21.85 66635 21.85 down down correct
ACGLO.US Arch Capital Group Ltd 20220304 0 24.43 24.55 24.31 24.35 27859 24.35 down down correct
ACHC.US Acadia Healthcare Company Inc 20220304 0 62.01 62.6382 61.34 62.21 479585 62.21 up down incorrect
ACHL.US Achilles Therapeutics plc 20220304 0 3.16 3.16 2.695 2.8 136337 2.8 down down correct
ACHV.US Achieve Life Sciences Inc 20220304 0 6.92 7.12 6.37 6.71 87798 6.71 down up incorrect
ACIU.US AC Immune SA 20220304 0 3.86 3.92 3.75 3.78 59529 3.78 down up incorrect
ACIW.US ACI Worldwide Inc 20220304 0 32.41 32.705 31.63 32.09 466971 32.09 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220304 0 10.2 10.2 10.18 10.2 605 10.2
ACKIW.US Ackrell SPAC Partners I Co 20220304 0 0.4179 0.4198 0.4179 0.4179 41523 0.4179
ACLS.US Axcelis Technologies Inc 20220304 0 67.75 68.55 60.31 61.63 858377 61.63 down down correct
ACMR.US ACM Research Inc 20220304 0 79.63 80.69 75.39 76.34 181843 76.34 down down correct
ACNB.US ACNB Corporation 20220304 0 32.9 33.5 32.5 33.47 22339 33.47 up up correct
ACOR.US Acorda Therapeutics Inc 20220304 0 2.16 2.1699 2.02 2.14 25006 2.14 down down correct
ACQR.US Independence Holdings Corp 20220304 0 9.745 9.75 9.74 9.74 60685 9.74 down down correct
ACQRU.US Independence Holdings Corp 20220304 0 9.85 9.865 9.85 9.85 4965 9.85
ACQRW.US Independence Holdings Corp 20220304 0 0.45 0.47 0.44 0.4472 104642 0.4472 down down correct
ACRS.US Aclaris Therapeutics Inc 20220304 0 15.2 15.82 14.81 15.81 237239 15.81 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220304 0 0.41 0.427 0.3831 0.3974 469412 0.3974 down down correct
ACST.US Acasti Pharma Inc 20220304 0 1.07 1.1 1.05 1.0589 127220 1.0589 down down correct
ACT.US Enact Holdings Inc. Common Stock 20220304 0 20.28 20.775 19.8 20.19 102841 20.19 down down correct
ACTD.US ArcLight Clean Transition Corp. II 20220304 0 9.8719 9.88 9.87 9.87 698 9.87 down down correct
ACTDW.US ArcLight Clean Transition Corp. II 20220304 0 1.31 1.35 1.31 1.31 3436 1.31
ACTG.US Acacia Research Corporation 20220304 0 3.61 3.7 3.6 3.66 191444 3.66 up up correct
ACVA.US ACV Auctions Inc 20220304 0 13.12 13.57 12.315 12.49 739764 12.49 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220304 0 3.5101 3.62 3.5 3.57 16792 3.57 up up correct
ADAG.US Adagene Inc 20220304 0 4.7 4.94 4.6 4.71 23060 4.71 up up correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220304 0 10.0502 10.07 10.0502 10.0502 260 10.0502
ADAP.US Adaptimmune Therapeutics plc 20220304 0 2.14 2.19 2.02 2.05 1242570 2.05 down down correct
ADBE.US Adobe Inc 20220304 0 455.49 463.52 447 452.13 2752177 452.13 down up incorrect
ADC.US PA 20220304 0 20.26 20.33 20.15 20.21 3917 20.21 down down correct
ADER.US 26 Capital Acquisition Corp 20220304 0 9.89 9.89 9.87 9.89 34845 9.89
ADERU.US 26 Capital Acquisition Corp 20220304 0 10.1 10.1 10.07 10.07 143635 10.07 down up incorrect
ADERW.US 26 Capital Acquisition Corp 20220304 0 0.466 0.4666 0.4317 0.4556 209654 0.4556 down down correct
ADES.US Advanced Emissions Solutions Inc 20220304 0 6.16 6.18 6.01 6.16 55771 6.16
ADGI.US Adagio Therapeutics Inc. Common Stock 20220304 0 5.27 5.52 4.88 5.03 1437444 5.03 down down correct
ADI.US Analog Devices Inc 20220304 0 157.68 159.2672 155.78 156.85 2778580 156.85 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220304 0 1.85 2.12 1.77 1.88 289467 1.88 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220304 0 0.565 0.565 0.565 0.565 343 0.565
ADMA.US ADMA Biologics Inc 20220304 0 1.63 1.66 1.57 1.63 1229008 1.63
ADMP.US Adamis Pharmaceuticals Corporation 20220304 0 0.6542 0.68 0.6239 0.63 645984 0.63 down down correct
ADN.US Advent Technologies Holdings Inc 20220304 0 2.47 2.47 2.12 2.14 861866 2.14 down down correct
ADNWW.US Advent Technologies Holdings Inc 20220304 0 0.3701 0.4221 0.35 0.361 132952 0.361 down down correct
ADOC.US Edoc Acquisition Corp 20220304 0 10.165 10.165 10.165 10.165 304 10.165
ADOCW.US Edoc Acquisition Corp 20220304 0 0.1106 0.1106 0.1101 0.1101 2055 0.1101 down down correct
ADP.US Automatic Data Processing Inc 20220304 0 203.57 208.61 202.62 208.46 1492278 208.46 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220304 0 12.99 13.29 12.06 12.14 1080169 12.14 down down correct
ADSK.US Autodesk Inc 20220304 0 209 212.35 206.52 207.66 1964126 207.66 down down correct
ADTN.US ADTRAN Inc 20220304 0 20 20.01 19.54 19.71 216238 19.71 down up incorrect
ADTX.US Aditxt Inc 20220304 0 0.3897 0.3897 0.355 0.3616 213406 0.3616 down down correct
ADUS.US Addus HomeCare Corporation 20220304 0 79.66 81.935 78 81.77 71871 81.77 up up correct
ADV.US Advantage Solutions Inc 20220304 0 6.1 6.17 5.58 5.75 956719 5.75 down up incorrect
ADVM.US Adverum Biotechnologies Inc 20220304 0 1.24 1.269 1.23 1.23 342189 1.23 down down correct
ADVWW.US Advantage Solutions Inc 20220304 0 1.19 1.19 1.09 1.16 16352 1.16 down up incorrect
ADXN.US Addex Therapeutics Ltd 20220304 0 4.98 5.36 4.8 4.8 1755 4.8 down up incorrect
ADXS.US Advaxis Inc 20220304 0 0.1135 0.117 0.101 0.109 388830 0.109 down up incorrect
AEAC.US Authentic Equity Acquisition Corp 20220304 0 9.77 9.77 9.77 9.77 124 9.77
AEACW.US Authentic Equity Acquisition Corp 20220304 0 0.36 0.3601 0.2707 0.35 14636 0.35 down up incorrect
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220304 0 0.25 0.25 0.2201 0.25 2400 0.25
AEHL.US Antelope Enterprise Holdings Limited 20220304 0 1.1 1.1371 1.09 1.09 30700 1.09 down down correct
AEHR.US Aehr Test Systems 20220304 0 12.9 13.01 11.725 11.84 749184 11.84 down down correct
AEI.US Alset EHome International Inc 20220304 0 0.325 0.339 0.3004 0.319 6206956 0.319 down up incorrect
AEIS.US Advanced Energy Industries Inc 20220304 0 85.12 85.6 81.77 82.33 194497 82.33 down up incorrect
AEL.US PB 20220304 0 26.4201 26.4201 26.18 26.28 7545 26.28 down up incorrect
AEMD.US Aethlon Medical Inc 20220304 0 1.28 1.2999 1.2 1.2 65771 1.2 down up incorrect
AEP.US American Electric Power Company Inc 20220304 0 93.67 96.39 93.09 96.33 4675287 96.33 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220304 0 52.83 54.4163 52.83 54.3 529403 54.3 up up correct
AEPPZ.US American Electric Power Company Inc 20220304 0 54.22 55.75 54.13 55.11 621115 55.11 up down incorrect
AERC.US AeroClean Technologies Inc. Common Stock 20220304 0 4.01 4.14 3.88 3.88 73805 3.88 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220304 0 7.97 8.24 7.79 7.96 534151 7.96 down up incorrect
AESE.US Allied Esports Entertainment Inc 20220304 0 1.8 1.82 1.781 1.79 42468 1.79 down down correct
AEY.US ADDvantage Technologies Group Inc 20220304 0 1.32 1.32 1.18 1.25 40923 1.25 down up incorrect
AEYE.US AudioEye Inc 20220304 0 5.4 5.4 5.19 5.2 13462 5.2 down down correct
AEZS.US Aeterna Zentaris Inc 20220304 0 0.362 0.3699 0.3301 0.345 506665 0.345 down down correct
AFAQ.US AF Acquisition Corp 20220304 0 9.73 9.7301 9.72 9.7301 117801 9.7301 up up correct
AFAQU.US AF Acquisition Corp 20220304 0 9.8 9.9 9.77 9.83 94429 9.83 up up correct
AFAQW.US AF Acquisition Corp 20220304 0 0.23 0.23 0.2299 0.23 300 0.23
AFBI.US Affinity Bancshares Inc 20220304 0 15.251 15.5 15.25 15.41 18046 15.41 up up correct
AFCG.US AFC Gamma Inc 20220304 0 19.52 19.55 19.1669 19.51 84619 19.51 down down correct
AFIB.US Acutus Medical Inc 20220304 0 1.66 1.7 1.6 1.62 212547 1.62 down down correct
AFMD.US Affimed N.V 20220304 0 4.16 4.27 4.06 4.09 458768 4.09 down down correct
AFRM.US Affirm Holdings Inc 20220304 0 38.8 40.08 35.24 35.82 7711148 35.82 down down correct
AFYA.US Afya Limited 20220304 0 12.4 12.61 11.81 11.87 199192 11.87 down down correct
AGBA.US AGBA Acquisition Limited 20220304 0 11.131 11.15 11.13 11.13 1011 11.13 down down correct
AGBAR.US AGBA Acquisition Limited 20220304 0 0.2115 0.28 0.2115 0.2423 12465 0.2423 up down incorrect
AGEN.US Agenus Inc 20220304 0 2.96 3.055 2.89 2.91 3769972 2.91 down down correct
AGFS.US AgroFresh Solutions Inc 20220304 0 2.06 2.07 1.87 1.93 77267 1.93 down down correct
AGFY.US Agrify Corporation 20220304 0 5.44 5.78 5.36 5.41 395510 5.41 down down correct
AGGR.US Agile Growth Corp 20220304 0 9.72 9.72 9.72 9.72 80275 9.72
AGGRW.US Agile Growth Corp 20220304 0 0.462 0.462 0.462 0.462 1 0.462
AGIL.US AgileThought Inc 20220304 0 5.08 5.15 4.99 5.1 36256 5.1 up up correct
AGILW.US AgileThought Inc 20220304 0 0.4225 0.4571 0.4209 0.4571 1500 0.4571 up down incorrect
AGIO.US Agios Pharmaceuticals Inc 20220304 0 31.86 32.7 31.375 31.53 457402 31.53 down up incorrect
AGLE.US Aeglea BioTherapeutics Inc 20220304 0 2.3 2.36 2.24 2.25 194628 2.25 down down correct
AGMH.US AGM Group Holdings Inc 20220304 0 1.52 1.59 1.52 1.52 40965 1.52
AGNC.US AGNC Investment Corp 20220304 0 13.05 13.1395 12.97 13.06 6625577 13.06 up up correct
AGNCM.US AGNC Investment Corp 20220304 0 24.45 24.46 24.25 24.28 22152 24.28 down down correct
AGNCN.US AGNC Investment Corp 20220304 0 24.41 24.4889 24.34 24.4 10838 24.4 down down correct
AGNCO.US AGNC Investment Corp 20220304 0 24.45 24.45 24.3 24.39 12685 24.39 down up incorrect
AGNCP.US AGNC Investment Corp. 20220304 0 23.9 23.9 23.7432 23.78 51635 23.78 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220304 0 1.76 1.97 1.75 1.79 714470 1.79 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220304 0 0.4899 0.5399 0.487 0.4992 5243 0.4992 up up correct
AGRX.US Agile Therapeutics Inc 20220304 0 0.28 0.3 0.28 0.28 450539 0.28
AGTC.US Applied Genetic Technologies Corporation 20220304 0 1.79 1.82 1.72 1.72 223252 1.72 down down correct
AGYS.US Agilysys Inc 20220304 0 41.02 41.21 40.24 40.84 91550 40.84 down down correct
AHCO.US AdaptHealth Corp 20220304 0 14.99 15.265 14.7 15.1 1284250 15.1 up up correct
AHPI.US Allied Healthcare Products Inc 20220304 0 3.13 3.13 2.83 2.84 16618 2.84 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220304 0 2.968 3.14 2.89 3.03 23501 3.03 up up correct
AIHS.US Senmiao Technology Limited 20220304 0 0.2521 0.2699 0.2425 0.25 304083 0.25 down down correct
AIKI.US AIkido Pharma Inc 20220304 0 0.4082 0.4198 0.3905 0.395 481533 0.395 down down correct
AIMC.US Altra Industrial Motion Corp 20220304 0 41.76 42.01 40.31 41.06 316625 41.06 down down correct
AINV.US Apollo Investment Corporation 20220304 0 13.38 13.4067 13.28 13.37 287503 13.37 down down correct
AIP.US Arteris Inc. Common Stock 20220304 0 12.56 13.53 12.17 13.52 81143 13.52 up up correct
AIRG.US Airgain Inc 20220304 0 8.58 8.68 8.2605 8.35 112956 8.35 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220304 0 12.96 13.13 12.7 12.94 117117 12.94 down down correct
AIRT.US Air T Inc 20220304 0 23.49 23.49 22.1738 22.71 18698 22.71 down up incorrect
AIRTP.US Air T Inc 20220304 0 23.53 23.736 23.53 23.54 2196 23.54 up up correct
AKAM.US Akamai Technologies Inc 20220304 0 111.01 113.0198 110.1025 112.55 1891997 112.55 up up correct
AKBA.US Akebia Therapeutics Inc 20220304 0 2.61 2.68 2.355 2.42 8019880 2.42 down up incorrect
AKIC.US Sports Ventures Acquisition Corp 20220304 0 9.86 9.86 9.8 9.86 1120 9.86
AKICW.US Sports Ventures Acquisition Corp 20220304 0 1.12 1.13 1.05 1.05 1478 1.05 down up incorrect
AKRO.US Akero Therapeutics Inc 20220304 0 15.63 15.76 15.21 15.26 129258 15.26 down up incorrect
AKTS.US Akoustis Technologies Inc 20220304 0 5.75 5.85 5.66 5.83 362836 5.83 up up correct
AKTX.US Akari Therapeutics Plc 20220304 0 1.39 1.3991 1.31 1.35 71026 1.35 down up incorrect
AKU.US Akumin Inc 20220304 0 1.04 1.06 1.03 1.04 13703 1.04
AKUS.US Akouos Inc 20220304 0 4.76 4.8 4.5 4.55 59906 4.55 down down correct
AKYA.US Akoya Biosciences Inc 20220304 0 10.12 10.53 9.67 10.06 36506 10.06 down down correct
ALAC.US Alberton Acquisition Corporation 20220304 0 11.97 11.98 11.96 11.9602 171 11.9602 down down correct
ALACW.US Alberton Acquisition Corporation 20220304 0 0.14 0.18 0.133 0.1648 71001 0.1648 up up correct
ALBO.US Albireo Pharma Inc 20220304 0 26.58 27.34 26.02 26.48 331154 26.48 down down correct
ALCO.US Alico Inc 20220304 0 33.82 33.9199 33.31 33.37 51603 33.37 down down correct
ALDX.US Aldeyra Therapeutics Inc 20220304 0 3.65 3.78 3.48 3.5 546124 3.5 down down correct
ALEC.US Alector Inc 20220304 0 14.93 15.315 14.7 14.84 303175 14.84 down down correct
ALF.US Alfi Inc 20220304 0 1.75 1.91 1.6702 1.91 468765 1.91 up up correct
ALFIW.US Alfi Inc 20220304 0 0.5999 0.6 0.5988 0.6 5955 0.6 up up correct
ALGM.US Allegro MicroSystems Inc 20220304 0 26.61 26.72 25.58 25.95 335518 25.95 down down correct
ALGN.US Align Technology Inc 20220304 0 474.78 475.155 452.98 464.48 755752 464.48 down down correct
ALGS.US Aligos Therapeutics Inc 20220304 0 2.39 2.49 2.26 2.29 158180 2.29 down down correct
ALGT.US Allegiant Travel Company 20220304 0 160.35 160.35 154.45 156.85 265498 156.85 down down correct
ALHC.US Alignment Healthcare Inc 20220304 0 8.49 9.9 8.49 9.29 1180415 9.29 up up correct
ALIM.US Alimera Sciences Inc 20220304 0 4.92 4.98 4.7 4.79 11268 4.79 down up incorrect
ALJJ.US ALJ Regional Holdings Inc 20220304 0 2.5 2.6 2.4203 2.58 239218 2.58 up up correct
ALKS.US Alkermes plc 20220304 0 23.09 23.7 22.96 23.18 712108 23.18 up down incorrect
ALKT.US Alkami Technology Inc 20220304 0 15.21 15.26 14.43 14.49 281347 14.49 down down correct
ALLK.US Allakos Inc 20220304 0 5.31 5.43 5.12 5.15 699749 5.15 down up incorrect
ALLO.US Allogene Therapeutics Inc 20220304 0 8.5 8.705 7.97 8.04 931828 8.04 down down correct
ALLT.US Allot Ltd 20220304 0 8.15 8.15 7.57 7.65 281298 7.65 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220304 0 0.5427 0.55 0.515 0.544 1488687 0.544 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20220304 0 164.22 166.84 160.63 164.44 1516187 164.44 up up correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220304 0 10.14 10.14 10.08 10.08 6417 10.08 down down correct
ALOT.US AstroNova Inc 20220304 0 14.5 14.715 14.5 14.62 6443 14.62 up up correct
ALPN.US Alpine Immune Sciences Inc 20220304 0 7.54 8.0009 7.45 7.66 73526 7.66 up down incorrect
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220304 0 1.48 1.49 1.38 1.42 1276197 1.42 down down correct
ALRM.US Alarm.com Holdings Inc 20220304 0 67.03 67.07 64.94 65.43 298352 65.43 down down correct
ALRN.US Aileron Therapeutics Inc 20220304 0 0.43 0.4409 0.4 0.4259 325492 0.4259 down down correct
ALRS.US Alerus Financial Corporation 20220304 0 28.92 29.11 28.51 28.83 12094 28.83 down down correct
ALT.US Altimmune Inc 20220304 0 6.98 7.295 6.93 6.93 780095 6.93 down down correct
ALTO.US Alto Ingredients Inc 20220304 0 5.76 5.9195 5.615 5.7 2231576 5.7 down down correct
ALTR.US Altair Engineering Inc 20220304 0 65.83 65.83 64.13 65.09 172831 65.09 down down correct
ALTU.US Altitude Acquisition Corp 20220304 0 9.93 9.94 9.92 9.92 25184 9.92 down down correct
ALTUU.US Altitude Acquisition Corp 20220304 0 9.9861 10.01 9.9861 10.01 3228 10.01 up up correct
ALTUW.US Altitude Acquisition Corp 20220304 0 0.1611 0.185 0.1611 0.1849 75100 0.1849 up up correct
ALVR.US AlloVir Inc 20220304 0 8.38 8.51 7.275 7.31 179055 7.31 down down correct
ALXO.US ALX Oncology Holdings Inc 20220304 0 17.32 17.68 16.605 16.63 326419 16.63 down down correct
ALYA.US Alithya Group Inc 20220304 0 2.87 2.881 2.7935 2.82 5164 2.82 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220304 0 1.17 1.1905 1.13 1.15 323790 1.15 down up incorrect
AMAL.US Amalgamated Financial Corp 20220304 0 16.44 16.58 16.26 16.49 32225 16.49 up up correct
AMAO.US American Acquisition Opportunity Inc 20220304 0 10.09 10.09 10.09 10.09 100 10.09
AMAOW.US American Acquisition Opportunity Inc 20220304 0 0.26 0.26 0.21 0.2499 1400 0.2499 down up incorrect
AMAT.US Applied Materials Inc 20220304 0 128.38 129.555 124.12 125.74 7098065 125.74 down down correct
AMBA.US Ambarella Inc 20220304 0 91.93 94.9 86.49 87.53 1060996 87.53 down down correct
AMCX.US AMC Networks Inc 20220304 0 42.09 42.9 41.26 41.83 318494 41.83 down down correct
AMD.US Advanced Micro Devices Inc 20220304 0 112 113 106.81 108.41 100513241 108.41 down down correct
AMED.US Amedisys Inc 20220304 0 158.49 159.02 154.49 158.45 301250 158.45 down down correct
AMEH.US Apollo Medical Holdings Inc 20220304 0 42.88 43.5 40.54 41.51 418191 41.51 down down correct
AMGN.US Amgen Inc 20220304 0 230.7 235.71 230.14 232.91 2972768 232.91 up down incorrect
AMKR.US Amkor Technology Inc 20220304 0 21.56 21.78 20.9 21.11 818148 21.11 down down correct
AMNB.US American National Bankshares Inc 20220304 0 37.8 38.12 37.07 37.52 16998 37.52 down down correct
AMOT.US Allied Motion Technologies Inc 20220304 0 34.53 35.2425 33.82 34.66 17230 34.66 up up correct
AMPG.US AmpliTech Group Inc 20220304 0 3.32 3.32 3.195 3.29 42950 3.29 down down correct
AMPGW.US AmpliTech Group Inc 20220304 0 0.6701 0.6899 0.6701 0.6899 700 0.6899 up up correct
AMPH.US Amphastar Pharmaceuticals Inc 20220304 0 28.05 28.74 27.89 28.63 227727 28.63 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20220304 0 20.12 20.72 19.09 19.32 1015461 19.32 down down correct
AMRK.US A 20220304 0 77 77.465 75.04 75.79 107627 75.79 down down correct
AMRN.US Amarin Corporation plc 20220304 0 3.15 3.2399 3.05 3.09 2182875 3.09 down up incorrect
AMRS.US Amyris Inc 20220304 0 4.78 4.878 4.555 4.6 4724895 4.6 down down correct
AMSC.US American Superconductor Corporation 20220304 0 7.96 8.38 7.78 7.93 488111 7.93 down down correct
AMSF.US AMERISAFE Inc 20220304 0 46.03 47.42 46.03 46.86 216186 46.86 up up correct
AMST.US Amesite Inc 20220304 0 0.6477 0.6477 0.593 0.6079 82377 0.6079 down down correct
AMSWA.US American Software Inc 20220304 0 21.18 21.46 21.06 21.28 47675 21.28 up up correct
AMTB.US Amerant Bancorp Inc 20220304 0 31.53 32.38 31.17 31.4 130537 31.4 down down correct
AMTI.US Applied Molecular Transport Inc 20220304 0 5.61 5.835 5.5 5.63 363020 5.63 up up correct
AMTX.US Aemetis Inc 20220304 0 12.7 13.05 12.1619 12.38 480001 12.38 down down correct
AMWD.US American Woodmark Corporation 20220304 0 57.29 58.95 57.01 58.82 160664 58.82 up up correct
AMYT.US Amryt Pharma plc 20220304 0 6.84 6.84 6.48 6.53 78552 6.53 down up incorrect
AMZN.US Amazon.com Inc 20220304 0 2943.1799 2957 2876.1399 2912.8201 2946876 2912.8201 down up incorrect
ANAB.US AnaptysBio Inc 20220304 0 29.56 30.68 29.56 30.25 97720 30.25 up up correct
ANAT.US American National Group Inc 20220304 0 188.95 189 188.68 189 83433 189 up up correct
ANDE.US The Andersons Inc 20220304 0 48.13 48.4 47.08 48.28 264959 48.28 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20220304 0 6.71 6.72 6.6 6.72 1253 6.72 up up correct
ANGI.US Angi Inc 20220304 0 6.5 6.7 6.02 6.15 2439295 6.15 down down correct
ANGN.US Angion Biomedica Corp 20220304 0 1.88 1.9806 1.86 1.88 56695 1.88
ANGO.US AngioDynamics Inc 20220304 0 24.2 24.455 23.81 24.07 127595 24.07 down down correct
ANIK.US Anika Therapeutics Inc 20220304 0 31.48 31.96 31.04 31.06 38407 31.06 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220304 0 36.19 36.97 35.88 36.27 90741 36.27 up up correct
ANIX.US Anixa Biosciences Inc 20220304 0 2.78 2.86 2.7 2.73 81554 2.73 down up incorrect
ANNX.US Annexon Inc 20220304 0 4.33 4.545 4.24 4.32 258163 4.32 down down correct
ANPC.US AnPac Bio 20220304 0 0.6926 0.7481 0.65 0.6701 262817 0.6701 down down correct
ANSS.US ANSYS Inc 20220304 0 315 316.15 308.895 311.37 472966 311.37 down down correct
ANTE.US AirNet Technology Inc 20220304 0 1.23 1.23 1.1 1.15 22501 1.15 down down correct
ANY.US Sphere 3D Corp 20220304 0 1.99 2.1581 1.87 2.13 4841384 2.13 up up correct
ANZU.US Anzu Special Acquisition Corp I 20220304 0 9.74 9.75 9.74 9.74 1001 9.74
ANZUW.US Anzu Special Acquisition Corp I 20220304 0 0.2601 0.28 0.25 0.2681 30889 0.2681 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220304 0 51.37 51.93 46.07 46.92 950570 46.92 down up incorrect
AOUT.US American Outdoor Brands Inc 20220304 0 15.58 15.58 14.98 15.18 162977 15.18 down down correct
APA.US APA Corporation 20220304 0 38.44 39.73 37.9 39.48 14304101 39.48 up down incorrect
APACU.US StoneBridge Acquisition Corporation Unit 20220304 0 9.98 9.98 9.98 9.98 3 10.38
APACW.US StoneBridge Acquisition Corporation Warrant 20220304 0 0.22 0.278 0.22 0.278 11900 0.278 up down incorrect
APDN.US Applied DNA Sciences Inc 20220304 0 2.29 2.32 2.2118 2.29 56916 2.29
APEI.US American Public Education Inc 20220304 0 20.61 20.61 19.385 19.67 83188 19.67 down down correct
APEN.US Apollo Endosurgery Inc 20220304 0 6.66 6.93 6.58 6.75 90848 6.75 up up correct
API.US Agora Inc 20220304 0 10.57 10.94 9.87 9.97 1014055 9.97 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220304 0 43.91 45.54 43.01 43.51 907826 43.51 down up incorrect
APLT.US Applied Therapeutics Inc 20220304 0 1.74 1.78 1.64 1.66 196429 1.66 down down correct
APM.US Aptorum Group Limited 20220304 0 1.27 1.3 1.26 1.28 47615 1.28 up up correct
APMIW.US AxonPrime Infrastructure Acquisition Corporation Warrants 20220304 0 0.5 0.5 0.5 0.5 400 0.5
APOG.US Apogee Enterprises Inc 20220304 0 44.54 45.17 43.81 45.13 157014 45.13 up up correct
APP.US AppLovin Corporation 20220304 0 54.59 54.97 49.63 50.26 2603639 50.26 down up incorrect
APPF.US AppFolio Inc 20220304 0 115.25 115.25 111.51 114.47 90518 114.47 down down correct
APPH.US AppHarvest Inc 20220304 0 3.88 4.59 3.69 4.49 3888732 4.49 up up correct
APPHW.US AppHarvest Inc 20220304 0 0.41 0.65 0.41 0.64 188317 0.64 up up correct
APPN.US Appian Corporation 20220304 0 58.29 59.7 53.162 53.69 460743 53.69 down down correct
APPS.US Digital Turbine Inc 20220304 0 44.66 45.14 40.3 40.72 3115235 40.72 down down correct
APR.US Apria Inc 20220304 0 37.34 37.41 37.32 37.36 117782 37.36 up up correct
APRE.US Aprea Therapeutics Inc 20220304 0 1.68 1.6865 1.5595 1.59 220553 1.59 down down correct
APTO.US Aptose Biosciences Inc 20220304 0 1.14 1.16 1.11 1.12 182749 1.12 down down correct
APTX.US Aptinyx Inc 20220304 0 3 3.12 2.85 2.92 119768 2.92 down down correct
APVO.US Aptevo Therapeutics Inc 20220304 0 5.34 5.46 5.0007 5.3 85725 5.3 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220304 0 1.6328 1.64 1.54 1.64 827 1.64 up up correct
APYX.US Apyx Medical Corporation 20220304 0 10.06 10.17 10 10.02 29327 10.02 down down correct
AQB.US AquaBounty Technologies Inc 20220304 0 1.46 1.49 1.39 1.41 697974 1.41 down down correct
AQMS.US Aqua Metals Inc 20220304 0 1.06 1.06 1.01 1.05 394504 1.05 down down correct
AQST.US Aquestive Therapeutics Inc 20220304 0 3.01 3.01 2.86 2.9 379843 2.9 down down correct
ARAV.US Aravive Inc 20220304 0 2.15 2.24 2.01 2.05 68941 2.05 down down correct
ARAY.US Accuray Incorporated 20220304 0 3.38 3.41 3.24 3.3 390001 3.3 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220304 0 7.2 7.27 6.8 6.97 68696 6.97 down up incorrect
ARBEW.US Arbe Robotics Ltd. Warrant 20220304 0 0.88 1.01 0.88 0.9084 46215 0.9084 up up correct
ARBG.US Aequi Acquisition Corp 20220304 0 9.8 9.8 9.8 9.8 758 9.8
ARBGW.US Aequi Acquisition Corp 20220304 0 0.2799 0.2833 0.2401 0.2746 10690 0.2746 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220304 0 8.08 8.52 7.92 8.01 346284 8.01 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220304 0 22.4 22.4 21.5 22.068 2222 22.068 down down correct
ARCB.US ArcBest Corporation 20220304 0 93.46 93.46 86.84 87.57 480129 87.57 down down correct
ARCC.US Ares Capital Corporation 20220304 0 22.12 22.1542 21.83 21.92 3795047 21.92 down down correct
ARCE.US Arco Platform Limited 20220304 0 18.28 18.47 17.35 17.7 148971 17.7 down up incorrect
ARCT.US Arcturus Therapeutics Holdings Inc 20220304 0 19.81 21.04 18.55 18.85 487132 18.85 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220304 0 1.77 1.84 1.75 1.78 174464 1.78 up up correct
ARDX.US Ardelyx Inc 20220304 0 0.97 1.03 0.8801 0.9215 4124798 0.9215 down down correct
AREC.US American Resources Corporation 20220304 0 2.28 2.355 2.19 2.33 765087 2.33 up up correct
ARGO.US PA 20220304 0 25.8558 25.8558 25.75 25.75 9405 25.75 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220304 0 9.91 9.93 9.9 9.92 309410 9.92 up up correct
ARGUU.US Argus Capital Corp. Unit 20220304 0 10.1283 10.1283 10.09 10.12 3240 10.12 down down correct
ARGUW.US Argus Capital Corp. Warrant 20220304 0 0.474 0.4999 0.448 0.4999 850 0.4999 up down incorrect
ARGX.US argenx SE 20220304 0 265.13 272.2427 264.84 266.15 217320 266.15 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20220304 0 7.17 7.17 6.46 6.48 255795 6.48 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20220304 0 10.04 10.08 10.04 10.04 256 10.04
ARKO.US Arko Corp 20220304 0 8.25 8.45 8.21 8.24 590862 8.24 down down correct
ARKOW.US Arko Corp 20220304 0 1.54 1.55 1.54 1.54 4626 1.54
ARKR.US Ark Restaurants Corp 20220304 0 18.49 18.65 18.1 18.13 14332 18.13 down down correct
ARLP.US Alliance Resource Partners L.P 20220304 0 15.2 15.4 14.57 15.31 1121303 15.31 up up correct
ARNA.US Arena Pharmaceuticals Inc 20220304 0 94 94.16 93.84 93.92 719775 93.92 down down correct
AROW.US Arrow Financial Corporation 20220304 0 34.57 34.94 34.421 34.76 14887 34.76 up down incorrect
ARQQ.US Arqit Quantum Inc 20220304 0 16.37 16.37 14.85 15.03 369102 15.03 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220304 0 4.835 4.92 3.855 3.96 63599 3.96 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220304 0 17.1 17.72 16.6 16.79 162309 16.79 down down correct
ARRW.US Arrowroot Acquisition Corp 20220304 0 9.73 9.74 9.73 9.74 11105 9.74 up up correct
ARRY.US Array Technologies Inc 20220304 0 9.69 9.83 9.06 9.22 3812917 9.22 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220304 0 9.9201 9.94 9.92 9.93 87996 9.93 up up correct
ARTAU.US Artisan Acquisition Corp 20220304 0 10.07 10.08 10.03 10.06 2284 10.06 down down correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220304 0 0.4549 0.4549 0.4217 0.45 4506 0.45 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220304 0 10.01 10.05 10 10 4687 10 down down correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220304 0 0.3699 0.4024 0.3699 0.4 13304 0.4 up up correct
ARTL.US Artelo Biosciences Inc 20220304 0 0.43 0.439 0.39 0.3904 423290 0.3904 down down correct
ARTLW.US Artelo Biosciences Inc 20220304 0 0.1 0.1 0.0923 0.1 10377 0.1
ARTNA.US Artesian Resources Corporation 20220304 0 48.8 49.55 47.91 49.47 21074 49.47 up down incorrect
ARTW.US Art's 20220304 0 4.09 4.56 3.96 4.3728 56637 4.3728 up up correct
ARVL.US Arrival 20220304 0 3.28 3.355 3.115 3.2 6788225 3.2 down down correct
ARVN.US Arvinas Inc 20220304 0 62.18 65.43 62.18 64.54 383327 64.54 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220304 0 42.96 44.315 42.57 42.92 408737 42.92 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220304 0 9.8 9.82 9.8 9.82 162521 9.82 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220304 0 9.6859 9.6859 9.64 9.66 1499 9.66 down down correct
ASAX.US Astrea Acquisition Corp 20220304 0 9.75 9.79 9.75 9.75 3947 9.75
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220304 0 22.31 22.31 22.31 22.31 0 22.31
ASLE.US AerSale Corporation 20220304 0 15.49 15.8 15.25 15.52 70582 15.52 up up correct
ASLN.US ASLAN Pharmaceuticals Limited 20220304 0 0.75 0.79 0.74 0.76 366444 0.76 up up correct
ASMB.US Assembly Biosciences Inc 20220304 0 1.51 1.54 1.47 1.49 237143 1.49 down down correct
ASML.US ASML Holding N.V 20220304 0 603.703 609.42 581.625 594.32 2018893 594.32 down down correct
ASO.US Academy Sports and Outdoors Inc 20220304 0 31.6 32.28 30.55 32.1 2497120 32.1 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20220304 0 9.88 9.88 9.88 9.88 505 9.88
ASPAW.US ABRI SPAC I INC. Warrant 20220304 0 0.4 0.4 0.3501 0.4 906 0.4
ASPC.US Alpha Capital Acquisition Company 20220304 0 9.88 9.88 9.88 9.88 106613 9.88
ASPCW.US Alpha Capital Acquisition Company 20220304 0 0.49 0.55 0.49 0.5101 14756 0.5101 up up correct
ASPS.US Altisource Portfolio Solutions S.A 20220304 0 10.29 10.79 9.702 10.59 66098 10.59 up up correct
ASPU.US Aspen Group Inc 20220304 0 1.1 1.12 1.05 1.07 139317 1.07 down up incorrect
ASRT.US Assertio Holdings Inc 20220304 0 2.26 2.31 2.18 2.19 380740 2.19 down down correct
ASRV.US AmeriServ Financial Inc 20220304 0 4.15 4.18 4.1 4.13 13564 4.13 down down correct
ASTC.US Astrotech Corporation 20220304 0 0.69 0.718 0.69 0.6999 301951 0.6999 up up correct
ASTE.US Astec Industries Inc 20220304 0 48.47 48.87 46.93 47.38 98033 47.38 down up incorrect
ASTL.US Algoma Steel Group Inc. Common Shares 20220304 0 9.64 10.2 9.63 10.18 1316357 10.18 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220304 0 2.41 2.6 2.36 2.59 65949 2.59 up up correct
ASTR.US Astra Space Inc 20220304 0 3.25 3.43 3.18 3.21 3175875 3.21 down up incorrect
ASTS.US AST SpaceMobile Inc 20220304 0 7.02 7.07 6.63 6.83 518401 6.83 down up incorrect
ASTSW.US AST SpaceMobile Inc 20220304 0 2.2162 2.265 2.17 2.23 8635 2.23 up up correct
ASUR.US Asure Software Inc 20220304 0 6.85 7.04 6.76 7 14457 7 up up correct
ASYS.US Amtech Systems Inc 20220304 0 9.88 10.105 9.7424 10.02 38310 10.02 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220304 0 5.45 5.5 5.0805 5.12 589836 5.12 down down correct
ATAX.US America First Multifamily Investors L.P 20220304 0 6.34 6.34 6.15 6.2 158015 6.2 down down correct
ATCOL.US Atlas Corp 20220304 0 25.5999 25.5999 25.41 25.475 1475 25.475 down down correct
ATCX.US Atlas Technical Consultants Inc 20220304 0 11.17 11.17 10.65 10.99 57945 10.99 down down correct
ATEC.US Alphatec Holdings Inc 20220304 0 11.19 11.41 10.94 11.39 442178 11.39 up up correct
ATER.US Aterian Inc 20220304 0 2.5 2.5694 2.22 2.23 3192051 2.23 down down correct
ATEX.US Anterix Inc 20220304 0 55.65 57.85 55.65 56.5 73932 56.5 up up correct
ATHA.US Athira Pharma Inc 20220304 0 8.92 9.2 8.81 9.17 232396 9.17 up up correct
ATHE.US Alterity Therapeutics Limited 20220304 0 0.77 0.8109 0.732 0.732 183969 0.732 down down correct
ATHX.US Athersys Inc 20220304 0 0.8692 0.8692 0.82 0.8284 790099 0.8284 down down correct
ATIF.US ATIF Holdings Limited 20220304 0 3.8991 3.91 3.86 3.9 1537 3.9 up down incorrect
ATLC.US Atlanticus Holdings Corporation 20220304 0 50 50.46 48 48.68 109095 48.68 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220304 0 24.95 25.2 24.86 24.95 6422 24.95
ATLCP.US Atlanticus Holdings Corporation 20220304 0 24.7161 24.79 24.65 24.65 12465 24.65 down down correct
ATLO.US Ames National Corporation 20220304 0 24.22 24.22 23.901 24.01 15023 24.01 down down correct
ATMH.US All Things Mobile Analytic Inc 20220304 0 0.0713 0.0713 0.0713 0.0713 100 0.0713
ATNF.US 180 Life Sciences Corp 20220304 0 3.09 3.14 3 3 157340 3 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220304 0 0.6498 0.6498 0.62 0.62 17086 0.62 down down correct
ATNI.US ATN International Inc 20220304 0 33.18 33.18 32.3 32.66 20475 32.66 down down correct
ATNX.US Athenex Inc 20220304 0 0.9412 0.97 0.8061 0.8225 1414207 0.8225 down down correct
ATOM.US Atomera Incorporated 20220304 0 14.48 14.99 13.78 14.03 275927 14.03 down down correct
ATOS.US Atossa Therapeutics Inc 20220304 0 1.22 1.26 1.2 1.21 1796934 1.21 down down correct
ATRA.US Atara Biotherapeutics Inc 20220304 0 9.45 9.5 8.64 8.85 893075 8.85 down up incorrect
ATRC.US AtriCure Inc 20220304 0 68.66 69.03 66.73 67.45 222475 67.45 down down correct
ATRI.US Atrion Corporation 20220304 0 725 729.18 718.61 724.2 1821 724.2 down up incorrect
ATRO.US Astronics Corporation 20220304 0 13.02 13.02 12.45 12.9 125553 12.9 down down correct
ATRS.US Antares Pharma Inc 20220304 0 3.75 3.9 3.71 3.9 1476601 3.9 up down incorrect
ATSG.US Air Transport Services Group Inc 20220304 0 31.03 31.61 30.62 31.19 523542 31.19 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220304 0 9.92 9.92 9.92 9.92 1294 9.92
ATVC.US Tribe Capital Growth Corp I 20220304 0 9.75 9.75 9.74 9.74 232 9.74 down down correct
ATVCU.US Tribe Capital Growth Corp I 20220304 0 9.89 9.89 9.89 9.89 100 9.89
ATVCW.US Tribe Capital Growth Corp I 20220304 0 0.45 0.4527 0.443 0.45 57199 0.45
ATVI.US Activision Blizzard Inc 20220304 0 81.36 81.83 81.29 81.43 7510125 81.43 up up correct
ATXI.US Avenue Therapeutics Inc 20220304 0 0.642 0.8969 0.6251 0.8423 20496531 0.8423 up up correct
ATXS.US Astria Therapeutics Inc 20220304 0 6.036 6.2 5.82 6.12 31309 6.12 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220304 0 2.8 2.8 2.67 2.74 147989 2.74 down down correct
AUB.US Atlantic Union Bankshares Corporation 20220304 0 39.58 39.58 38.66 39.01 295430 39.01 down up incorrect
AUBAP.US Atlantic Union Bankshares Corporation 20220304 0 26.75 26.825 26.3 26.675 13914 26.675 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20220304 0 32.6 32.99 32.35 32.715 1499 32.715 up down incorrect
AUDC.US AudioCodes Ltd 20220304 0 27.77 28.04 27.54 27.79 80393 27.79 up up correct
AUGX.US Augmedix Inc. Common Stock 20220304 0 2.2 2.47 2.19 2.4 30773 2.4 up up correct
AUID.US Ipsidy Inc. Common Stock 20220304 0 4.37 4.37 4.015 4.06 139604 4.06 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220304 0 10.7 11.39 10.5 10.58 2696016 10.58 down down correct
AUR.US Aurora Innovation Inc 20220304 0 4.84 4.92 4.38 4.45 2999194 4.45 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220304 0 18.5479 19.51 17.78 18.99 30957 18.99 up up correct
AURC.US Aurora Acquisition Corp 20220304 0 9.85 9.85 9.83 9.83 11294 9.83 down down correct
AURCW.US Aurora Acquisition Corp 20220304 0 0.46 0.5037 0.46 0.46 23900 0.46
AUROW.US Aurora Innovation Inc 20220304 0 1.1899 1.1899 0.95 0.9874 45226 0.9874 down down correct
AUTL.US Autolus Therapeutics plc 20220304 0 3.61 3.645 3.45 3.52 294673 3.52 down down correct
AUTO.US AutoWeb Inc 20220304 0 2.525 2.525 2.27 2.28 24059 2.28 down down correct
AUUD.US Auddia Inc 20220304 0 1.61 1.66 1.5701 1.64 26837 1.64 up up correct
AUUDW.US Auddia Inc 20220304 0 0.7 0.7 0.7 0.7 56 0.7
AUVI.US Applied UV Inc 20220304 0 1.56 1.57 1.38 1.48 68817 1.48 down down correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220304 0 24.96 25 24.96 24.98 1075 24.98 up up correct
AVACU.US Avalon Acquisition Inc Unit 20220304 0 10.07 10.07 10.05 10.06 2536 10.06 down down correct
AVAH.US Aveanna Healthcare Holdings Inc 20220304 0 4.65 4.68 4.03 4.05 1895910 4.05 down down correct
AVAV.US AeroVironment Inc 20220304 0 75.99 75.99 69.68 74.24 545048 74.24 down down correct
AVCO.US Avalon GloboCare Corp 20220304 0 0.77 0.78 0.7501 0.7712 110493 0.7712 up down incorrect
AVCT.US American Virtual Cloud Technologies Inc 20220304 0 0.8164 0.8399 0.7915 0.7972 972038 0.7972 down down correct
AVCTW.US AVCTW 20220304 0 0.1231 0.1401 0.1231 0.14 42072 0.14 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220304 0 7.57 7.58 7.17 7.49 357658 7.49 down up incorrect
AVDX.US AvidXchange Holdings Inc. Common Stock 20220304 0 8.73 8.85 8.51 8.75 708987 8.75 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220304 0 3.37 3.43 3.215 3.24 126038 3.24 down down correct
AVGO.US Broadcom Inc 20220304 0 592.79 605.91 584.01 595.99 4476193 595.99 up down incorrect
AVGOP.US Broadcom Inc 20220304 0 1850.34 1888.37 1850.34 1859.86 40734 1859.86 up up correct
AVGR.US Avinger Inc 20220304 0 0.3249 0.3249 0.263 0.2701 1561306 0.2701 down down correct
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220304 0 0.195 0.195 0.195 0.195 53 0.195
AVID.US Avid Technology Inc 20220304 0 31.56 31.705 30.04 30.31 327689 30.31 down up incorrect
AVIR.US Atea Pharmaceuticals Inc 20220304 0 6.17 6.3 5.725 5.75 823337 5.75 down down correct
AVNW.US Aviat Networks Inc 20220304 0 27.485 27.82 26.4813 26.72 59185 26.72 down down correct
AVO.US Mission Produce Inc 20220304 0 13.28 13.45 12.98 13.27 114752 13.27 down down correct
AVPT.US Avepoint Inc 20220304 0 5.16 5.2165 4.98 5.07 655448 5.07 down down correct
AVPTW.US AVPTW 20220304 0 0.79 0.8599 0.7501 0.8298 27420 0.8298 up up correct
AVRO.US AVROBIO Inc 20220304 0 1.31 1.36 1.31 1.32 220543 1.32 up up correct
AVT.US Avnet Inc 20220304 0 41.49 41.49 40.66 41.1 565007 41.1 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220304 0 10.91 10.91 10.53 10.81 16232 10.81 down up incorrect
AVTX.US Avalo Therapeutics Inc 20220304 0 0.72 0.7297 0.6821 0.7101 375816 0.7101 down up incorrect
AVXL.US Anavex Life Sciences Corp 20220304 0 10.53 10.82 10.27 10.37 665802 10.37 down up incorrect
AWH.US Aspira Women's Health Inc 20220304 0 1 1 0.951 0.9732 408586 0.9732 down up incorrect
AWRE.US Aware Inc 20220304 0 3.1 3.25 3.1 3.15 16160 3.15 up up correct
AXAS.US Abraxas Petroleum Corporation 20220304 0 2.48 3.25 2.26 3.06 806883 3.06 up up correct
AXDX.US Accelerate Diagnostics Inc 20220304 0 2.48 2.48 2.23 2.34 226791 2.34 down down correct
AXGN.US AxoGen Inc 20220304 0 9.02 9.2094 9 9.07 168777 9.07 up down incorrect
AXLA.US Axcella Health Inc 20220304 0 2.04 2.04 1.9 1.92 29603 1.92 down down correct
AXNX.US Axonics Inc 20220304 0 56.99 57.9329 55.555 56.31 417690 56.31 down down correct
AXON.US Axon Enterprise Inc 20220304 0 140.52 143.17 136.17 138.13 340932 138.13 down down correct
AXSM.US Axsome Therapeutics Inc 20220304 0 30.05 31.0903 29.52 29.91 825832 29.91 down down correct
AXTI.US AXT Inc 20220304 0 7.1 7.25 6.8 6.97 192220 6.97 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220304 0 34.28 35.23 34.15 35.2 686690 35.2 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20220304 0 3.99 4.0284 3.66 3.66 9174 3.66 down down correct
AYRO.US Ayro Inc 20220304 0 1.15 1.1602 1.07 1.1 333150 1.1 down down correct
AYTU.US Aytu Biopharma Inc 20220304 0 1.19 1.21 1.15 1.15 161188 1.15 down up incorrect
AZN.US AstraZeneca PLC 20220304 0 57.93 58.58 57.129 57.47 8533027 57.47 down down correct
AZPN.US Aspen Technology Inc 20220304 0 147.66 150.38 147.225 150.13 221761 150.13 up up correct
AZYO.US Aziyo Biologics Inc 20220304 0 6 6.42 5.13 6.42 13900 6.42 up up correct
BAC.US PQ 20220304 0 21.83 21.89 21.53 21.69 218261 21.69 down up incorrect
BAND.US Bandwidth Inc 20220304 0 29.5 30 27.73 27.89 1056976 27.89 down down correct
BANF.US BancFirst Corporation 20220304 0 77.21 77.54 76.51 77.37 115019 77.37 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220304 0 26.16 28.48 26.16 28.48 925 28.48 up up correct
BANR.US Banner Corporation 20220304 0 60.21 60.21 58 58.46 145386 58.46 down down correct
BANX.US StoneCastle Financial Corp 20220304 0 21.8699 21.8699 20.6501 21.5 19561 21.5 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220304 0 0.5814 0.65 0.561 0.5866 283276 0.5866 up up correct
BASE.US Couchbase Inc. Common Stock 20220304 0 18.9 18.95 17.96 18.27 323030 18.27 down up incorrect
BATRA.US The Liberty Braves Group 20220304 0 25.71 25.71 25.345 25.54 74301 25.54 down down correct
BATRK.US The Liberty Braves Group 20220304 0 24.77 24.9496 24.4 24.57 84367 24.57 down up incorrect
BBBY.US Bed Bath & Beyond Inc 20220304 0 16.63 17 16 16.18 2799171 16.18 down down correct
BBCP.US Concrete Pumping Holdings Inc 20220304 0 7.44 7.51 7.27 7.48 34318 7.48 up up correct
BBGI.US Beasley Broadcast Group Inc 20220304 0 1.83 1.83 1.79 1.79 9219 1.79 down down correct
BBI.US Brickell Biotech Inc 20220304 0 0.2121 0.2186 0.2068 0.2129 1841461 0.2129 up up correct
BBIG.US Vinco Ventures Inc 20220304 0 2.4 2.46 2.35 2.36 15492965 2.36 down down correct
BBIO.US BridgeBio Pharma Inc 20220304 0 7.87 8.215 7.455 7.51 1339142 7.51 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220304 0 1.8 1.8 1.76 1.76 11526 1.76 down down correct
BBLGW.US Bone Biologics Corp Warrants 20220304 0 0.3898 0.3999 0.2964 0.2966 2200 0.2966 down down correct
BBQ.US BBQ Holdings Inc 20220304 0 13.69 13.9 13.045 13.49 37034 13.49 down down correct
BBSI.US Barrett Business Services Inc 20220304 0 70.4 74.46 70.4 73.43 71115 73.43 up up correct
BCAB.US BioAtla Inc 20220304 0 6.15 6.19 5.48 5.5 471617 5.5 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220304 0 10.04 10.045 10.04 10.045 10057 10.045 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220304 0 0.15 0.15 0.13 0.1375 12980 0.1375 down down correct
BCBP.US BCB Bancorp Inc 20220304 0 18 18.09 17.6 17.89 63974 17.89 down down correct
BCDA.US BioCardia Inc 20220304 0 2.19 2.24 2.08 2.18 163410 2.18 down up incorrect
BCDAW.US BioCardia Inc 20220304 0 0.7692 0.7692 0.7692 0.7692 600 0.7692
BCEL.US Atreca Inc 20220304 0 1.68 5.36 1.67 5.2 65376631 5.2 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220304 0 3.01 3.08 2.9 2.96 79527 2.96 down down correct
BCML.US BayCom Corp 20220304 0 22.21 22.47 22.15 22.45 49024 22.45 up up correct
BCOR.US Blucora Inc 20220304 0 19.79 19.96 19.57 19.74 357309 19.74 down down correct
BCOV.US Brightcove Inc 20220304 0 7.25 7.31 7.12 7.18 112815 7.18 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220304 0 11.35 11.54 11.28 11.54 871 11.54 up up correct
BCPC.US Balchem Corporation 20220304 0 137.51 140.98 136.11 140.87 107588 140.87 up up correct
BCRX.US BioCryst Pharmaceuticals Inc 20220304 0 16.24 16.38 15.86 16.1 2518927 16.1 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220304 0 10.12 10.12 10.06 10.11 3391 10.11 down down correct
BCTX.US BriaCell Therapeutics Corp 20220304 0 7.57 7.57 7 7.19 423355 7.19 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220304 0 3.65 3.68 3.3424 3.68 4037 3.68 up up correct
BCYC.US Bicycle Therapeutics plc 20220304 0 43.66 43.66 42.19 42.87 141727 42.87 down down correct
BDREX.US BDREX 20220304 0 1.3 1.3 1.3 1.3 0 1.3
BDRWX.US BDRWX 20220304 0 1.29 1.29 1.29 1.29 0 1.29
BDSI.US BioDelivery Sciences International Inc 20220304 0 5.58 5.59 5.5731 5.59 2876251 5.59 up up correct
BDSX.US Biodesix Inc 20220304 0 2.24 2.38 2.115 2.2 78889 2.2 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220304 0 2.79 2.94 2.79 2.91 127802 2.91 up up correct
BEAM.US Beam Therapeutics Inc 20220304 0 67.37 69.015 63.85 64.05 1003460 64.05 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220304 0 1.75 1.76 1.63 1.66 35453 1.66 down down correct
BEATW.US Heartbeam Inc. Warrant 20220304 0 0.33 0.33 0.261 0.275 25478 0.275 down down correct
BECN.US Beacon Roofing Supply Inc 20220304 0 59.43 59.43 57.86 58.74 274568 58.74 down down correct
BEEM.US Beam Global 20220304 0 13.92 14.4899 13.21 13.61 181912 13.61 down down correct
BEEMW.US Beam Global 20220304 0 7.3701 7.85 6.89 7.28 7224 7.28 down down correct
BELFA.US Bel Fuse Inc 20220304 0 18.92 19.8499 18.24 19.8499 2231 19.8499 up up correct
BELFB.US Bel Fuse Inc 20220304 0 16.34 17.32 15.65 17.31 156280 17.31 up up correct
BENE.US Benessere Capital Acquisition Corp 20220304 0 10.21 10.225 10.21 10.22 57125 10.22 up down incorrect
BENER.US Benessere Capital Acquisition Corp 20220304 0 0.29 0.29 0.29 0.29 235 0.29
BENEW.US Benessere Capital Acquisition Corp 20220304 0 0.505 0.5163 0.4907 0.499 53908 0.499 down down correct
BFC.US Bank First Corporation 20220304 0 70.0663 70.6 70.0663 70.26 3961 70.26 up up correct
BFI.US BurgerFi International Inc 20220304 0 4.86 4.96 4.78 4.82 28475 4.82 down up incorrect
BFIIW.US BurgerFi International LLC 20220304 0 0.67 0.675 0.62 0.63 35460 0.63 down down correct
BFIN.US BankFinancial Corporation 20220304 0 10.78 10.96 10.75 10.77 10624 10.77 down down correct
BFRA.US Biofrontera AG 20220304 0 3.1 3.1 2.6 2.67 4951 2.67 down up incorrect
BFRI.US Biofrontera Inc. Common Stock 20220304 0 2.85 2.89 2.63 2.68 315448 2.68 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220304 0 1.21 1.21 1.11 1.1101 3016 1.1101 down down correct
BFST.US Business First Bancshares Inc 20220304 0 25.63 25.63 25.11 25.21 20652 25.21 down down correct
BGCP.US BGC Partners Inc 20220304 0 4.52 4.53 4.4 4.42 1565669 4.42 down down correct
BGFDX.US BGFDX 20220304 0 23.59 23.59 23.59 23.59 0 23.59
BGFLX.US BGFLX 20220304 0 23.56 23.56 23.56 23.56 0 23.56
BGFTX.US BGFTX 20220304 0 23.52 23.52 23.52 23.52 0 23.52
BGFV.US Big 5 Sporting Goods Corporation 20220304 0 16 16.43 15.73 16.4 1121958 16.4 up down incorrect
BGFVX.US BGFVX 20220304 0 24.56 24.56 24.56 24.56 0 24.56
BGNE.US BeiGene Ltd 20220304 0 181 183.08 172.508 176.37 370464 176.37 down down correct
BGRY.US Berkshire Grey Inc 20220304 0 3.17 3.2 2.97 3 364979 3 down up incorrect
BGRYW.US Berkshire Grey Inc 20220304 0 0.47 0.4889 0.45 0.47 15550 0.47
BHACU.US Crixus BH3 Acquisition Company Units 20220304 0 10.02 10.03 10.01 10.02 421 10.02
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220304 0 0.2963 0.3055 0.29 0.295 492704 0.295 down down correct
BHF.US Brighthouse Financial Inc 20220304 0 48.3 48.36 46.55 47.06 621225 47.06 down up incorrect
BHFAL.US Brighthouse Financial Inc 20220304 0 25.25 25.55 25.25 25.31 16504 25.31 up up correct
BHFAM.US Brighthouse Financial Inc 20220304 0 21.5924 21.9725 20.705 20.75 70038 20.75 down down correct
BHFAN.US Brighthouse Financial Inc 20220304 0 24.1 24.2 23.5499 23.69 58074 23.69 down down correct
BHFAO.US Brighthouse Financial Inc 20220304 0 26.15 26.33 26 26.05 17736 26.05 down down correct
BHFAP.US Brighthouse Financial Inc 20220304 0 26.39 26.64 26.28 26.28 16718 26.28 down down correct
BHSE.US Bull Horn Holdings Corp 20220304 0 10.04 10.04 10.04 10.04 8 10.04
BHSEW.US Bull Horn Holdings Corp 20220304 0 0.12 0.1217 0.12 0.12 12050 0.12
BIDU.US Baidu Inc 20220304 0 152.3 154.765 146.4 147.26 3251422 147.26 down up incorrect
BIGC.US BigCommerce Holdings Inc 20220304 0 21.63 22.98 20.562 20.94 984441 20.94 down down correct
BIIB.US Biogen Inc 20220304 0 208.94 211.36 208.94 209.45 668901 209.45 up down incorrect
BILI.US Bilibili Inc 20220304 0 26.895 27.12 25.16 25.46 8855776 25.46 down down correct
BIMI.US BIMI International Medical Inc 20220304 0 1.11 1.1198 1.06 1.08 178480 1.08 down down correct
BIOC.US Biocept Inc 20220304 0 2.2 2.2 2.14 2.17 53910 2.17 down down correct
BIOL.US BIOLASE Inc 20220304 0 0.32 0.3299 0.311 0.317 986385 0.317 down down correct
BIOTU.US Biotech Acquisition Company 20220304 0 9.82 9.82 9.82 9.82 15 10.06
BIOTW.US Biotech Acquisition Company 20220304 0 0.2 0.2 0.2 0.2 15 0.2
BIOX.US Bioceres Crop Solutions Corp 20220304 0 13.86 13.91 13.6193 13.89 31898 13.89 up down incorrect
BIRD.US Allbirds Inc. Class A Common Stock 20220304 0 6.76 6.8893 6.205 6.33 1872582 6.33 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220304 0 3.56 3.68 3.39 3.44 4983032 3.44 down up incorrect
BIVI.US BioVie Inc 20220304 0 3.1872 3.31 3.0239 3.11 9486 3.11 down up incorrect
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220304 0 0.9843 0.9999 0.891 0.925 215085 0.925 down down correct
BJRI.US BJ's Restaurants Inc 20220304 0 28.75 28.8754 27.52 28.29 381304 28.29 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220304 0 4.13 4.17 4.09 4.13 254292 4.13
BKEP.US Blueknight Energy Partners L.P 20220304 0 3.33 3.37 3.28 3.32 68236 3.32 down down correct
BKEPP.US Blueknight Energy Partners L.P 20220304 0 8.46 8.58 8.46 8.58 3311 8.58 up up correct
BKNG.US Booking Holdings Inc 20220304 0 2048.29 2059.97 1963.71 1985.04 737845 1985.04 down down correct
BKR.US Baker Hughes Company 20220304 0 30.85 33.275 30.77 33.22 13757713 33.22 up up correct
BKSC.US Bank of South Carolina Corporation 20220304 0 20.3 20.3 20 20.29 1235 20.29 down down correct
BKYI.US BIO 20220304 0 2.23 2.235 2.091 2.13 31311 2.13 down down correct
BL.US BlackLine Inc 20220304 0 71.69 72.8 69.53 69.94 405258 69.94 down down correct
BLBD.US Blue Bird Corporation 20220304 0 20.86 21.2899 20.23 20.26 124085 20.26 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220304 0 1.81 1.81 1.6 1.61 119852 1.61 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20220304 0 1.55 1.6 1.52 1.53 67027 1.53 down down correct
BLCT.US BlueCity Holdings Limited 20220304 0 1.4 1.51 1.39 1.505 265898 1.505 up up correct
BLDE.US Blade Air Mobility Inc 20220304 0 6.74 6.98 6.665 6.73 375410 6.73 down down correct
BLDEW.US Blade Air Mobility Inc 20220304 0 1.525 1.525 1.43 1.45 21316 1.45 down down correct
BLDP.US Ballard Power Systems Inc 20220304 0 10.19 10.515 9.655 9.74 4079802 9.74 down up incorrect
BLEUU.US bleuacacia ltd Unit 20220304 0 9.99 9.99 9.99 9.99 107 9.99
BLFS.US BioLife Solutions Inc 20220304 0 24.48 24.88 23.52 24 369896 24 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220304 0 13.4 13.47 13.26 13.4 45626 13.4
BLI.US Berkeley Lights Inc 20220304 0 6.6 6.8 6.12 6.22 889192 6.22 down down correct
BLIN.US Bridgeline Digital Inc 20220304 0 1.87 1.87 1.66 1.8 65931 1.8 down down correct
BLKB.US Blackbaud Inc 20220304 0 60 60.6914 58.39 59.41 396797 59.41 down down correct
BLMN.US Bloomin' Brands Inc 20220304 0 23.17 23.2999 22.35 22.52 1796233 22.52 down down correct
BLNGW.US Belong Acquisition Corp. Warrant 20220304 0 0.31 0.31 0.31 0.31 200 0.31
BLNK.US Blink Charging Co 20220304 0 23.52 24.39 21.95 22.43 1187194 22.43 down down correct
BLNKW.US BLNKW 20220304 0 19.535 19.535 18.3 18.3 1638 18.3 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220304 0 2.12 2.12 1.97 1.97 47428 1.97 down down correct
BLRX.US BioLineRx Ltd 20220304 0 1.58 1.595 1.5101 1.55 188247 1.55 down down correct
BLSA.US BCLS Acquisition Corp 20220304 0 9.84 9.84 9.84 9.84 14 9.84
BLTS.US Bright Lights Acquisition Corp 20220304 0 9.89 9.9 9.88 9.89 75776 9.89
BLU.US BELLUS Health Inc 20220304 0 5.93 6.08 5.79 5.87 331145 5.87 down down correct
BLUE.US bluebird bio Inc 20220304 0 5.12 5.29 4.975 5 1591581 5 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220304 0 10.79 11.07 10.03 11.06 118669 11.06 up up correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220304 0 0.208 0.2106 0.208 0.2106 52980 0.2106 up up correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220304 0 0.21 0.2198 0.2 0.21 72270 0.21
BMBL.US Bumble Inc 20220304 0 19.43 19.51 17.23 18.08 5250498 18.08 down down correct
BMEA.US Biomea Fusion Inc 20220304 0 5.93 6.6 5.93 6.35 111645 6.35 up down incorrect
BMRA.US Biomerica Inc 20220304 0 4.06 4.19 4.045 4.1 9799 4.1 up up correct
BMRC.US Bank of Marin Bancorp 20220304 0 34.9 35.16 34.83 35.03 32483 35.03 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20220304 0 75.13 76.61 74.8 76.32 2178100 76.32 up up correct
BNFT.US Benefitfocus Inc 20220304 0 10.04 10.1681 9.833 10.03 70148 10.03 down down correct
BNGO.US Bionano Genomics Inc 20220304 0 1.99 2.03 1.9 1.905 4939976 1.905 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220304 0 0.7103 0.7799 0.7103 0.75 4131 0.75 up up correct
BNIXW.US Bannix Acquisition Corp. Warrant 20220304 0 0.1999 0.2 0.1999 0.2 942 0.2 up down incorrect
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220304 0 9.89 9.89 9.89 9.89 220 9.89
BNNRU.US Banner Acquisition Corp Unit 20220304 0 9.95 9.95 9.95 9.95 200 9.95
BNNRW.US Banner Acquisition Corp. Warrants 20220304 0 0.3999 0.3999 0.3998 0.3998 600 0.3998 down down correct
BNR.US Burning Rock Biotech Limited 20220304 0 7.66 7.805 7.48 7.51 104421 7.51 down up incorrect
BNSO.US Bonso Electronics International Inc 20220304 0 3.66 3.99 3.66 3.99 6689 3.99 up up correct
BNTC.US Benitec Biopharma Inc 20220304 0 2.28 2.4 2.16 2.21 34215 2.21 down up incorrect
BNTX.US BioNTech SE 20220304 0 137.09 139.525 134.52 136.26 1653748 136.26 down down correct
BOKF.US BOK Financial Corporation 20220304 0 100.82 101.66 98.93 100.08 242619 100.08 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220304 0 3.09 3.09 2.8 2.92 178338 2.92 down down correct
BOMN.US Boston Omaha Corporation 20220304 0 0 0 0 0 0 0
BON.US Bon Natural Life Limited Ordinary Shares 20220304 0 4.08 4.76 4.08 4.76 226494 4.76 up up correct
BOOM.US DMC Global Inc 20220304 0 26.19 27.18 26.07 26.89 222944 26.89 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220304 0 2.54 2.58 2.54 2.5401 1715 2.5401 up up correct
BOTJ.US Bank of the James Financial Group Inc 20220304 0 14.95 15.54 14.93 14.9465 1508 14.9465 down down correct
BOXL.US Boxlight Corporation 20220304 0 1.08 1.12 1.04 1.04 690846 1.04 down down correct
BPMC.US Blueprint Medicines Corporation 20220304 0 59.12 59.885 56.03 57.04 585323 57.04 down down correct
BPOP.US Popular Inc 20220304 0 89.48 89.48 83.5 84.68 865287 84.68 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220304 0 25.6 25.6 25.6 25.6 297 25.6
BPRN.US The Bank of Princeton 20220304 0 29.3 29.71 29.17 29.36 4843 29.36 up up correct
BPTH.US Bio 20220304 0 3.6 3.76 3.45 3.59 17414 3.59 down down correct
BPTS.US Biophytis SA 20220304 0 2.7 2.9 2.58 2.705 2265 2.705 up up correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220304 0 24.14 24.18 24.025 24.05 15921 24.05 down down correct
BPYPN.US Brookfield Property Partners L.P 20220304 0 22.35 22.49 22.03 22.27 26309 22.27 down up incorrect
BPYPO.US Brookfield Property Partners L.P 20220304 0 22.94 23.21 22.84 22.84 25857 22.84 down down correct
BPYPP.US Brookfield Property Partners L.P 20220304 0 24.1 24.1 23.6 23.7 3312 23.7 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220304 0 6.85 6.85 6.3602 6.47 38743 6.47 down down correct
BRCN.US Burcon NutraScience Corporation 20220304 0 0.86 0.9698 0.855 0.889 558852 0.889 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20220304 0 10.27 10.28 10.27 10.27 8763 10.27
BREZR.US Breeze Holdings Acquisition Corp 20220304 0 0.1301 0.1301 0.1301 0.1301 306 0.1301
BREZW.US Breeze Holdings Acquisition Corp 20220304 0 0.2201 0.2381 0.2201 0.2357 2215 0.2357 up up correct
BRID.US Bridgford Foods Corporation 20220304 0 11.06 11.2 10.41 11.2 1392 11.2 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220304 0 9.7 9.7599 9.7 9.72 18309 9.72 up down incorrect
BRIVU.US B. Riley Principal 250 Merger Corp 20220304 0 9.95 9.95 9.95 9.95 9900 9.95
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220304 0 0.4974 0.5 0.488 0.5 22268 0.5 up down incorrect
BRKL.US Brookline Bancorp Inc 20220304 0 16.82 16.95 16.595 16.93 267978 16.93 up down incorrect
BRKR.US Bruker Corporation 20220304 0 70.42 70.92 67.15 67.87 831754 67.87 down down correct
BRLIR.US Brilliant Acquisition Corporation 20220304 0 0.1798 0.1962 0.1798 0.1934 4210 0.1934 up up correct
BRLIW.US Brilliant Acquisition Corporation 20220304 0 0.105 0.12 0.095 0.115 11900 0.115 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220304 0 8.58 8.58 7.8 8 299492 8 down up incorrect
BROG.US Brooge Energy Limited 20220304 0 7.86 7.884 7.57 7.87 2355 7.87 up up correct
BRP.US BRP Group Inc 20220304 0 26.96 27.99 25.705 26.56 712034 26.56 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20220304 0 9.86 9.9 9.86 9.865 33782 9.865 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220304 0 10.09 10.1304 10.09 10.12 11028 10.12 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20220304 0 0.85 0.85 0.77 0.82 4487 0.82 down down correct
BRQS.US Borqs Technologies Inc 20220304 0 0.29 0.2972 0.2802 0.2846 514319 0.2846 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220304 0 5.55 5.68 4.62 4.71 66572 4.71 down down correct
BRY.US Berry Corporation 20220304 0 10.01 10.385 10 10.35 555858 10.35 up up correct
BRZE.US Braze Inc. Class A Common Stock 20220304 0 38.76 39 37.0248 37.47 215140 37.47 down down correct
BSBK.US Bogota Financial Corp 20220304 0 10.32 10.35 10.32 10.33 1997 10.33 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220304 0 17.76 17.9 17.4 17.78 52869 17.78 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220304 0 1.72 1.97 1.71 1.77 449948 1.77 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220304 0 10.02 10.03 10.02 10.0275 9240 10.0275 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220304 0 0.53 0.53 0.49 0.491 5257 0.491 down down correct
BSGM.US BioSig Technologies Inc 20220304 0 1.4 1.4066 1.25 1.27 197365 1.27 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220304 0 9.69 9.69 9.69 9.69 25 9.69
BSKYU.US Big Sky Growth Partners Inc 20220304 0 9.85 9.85 9.85 9.85 2 9.85
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220304 0 0.5 0.5018 0.49 0.4997 32280 0.4997 down down correct
BSQR.US BSQUARE Corporation 20220304 0 1.633 1.66 1.61 1.62 40831 1.62 down down correct
BSRR.US Sierra Bancorp 20220304 0 26.51 26.61 26.31 26.54 25428 26.54 up up correct
BSVN.US Bank7 Corp 20220304 0 23.74 23.92 23.0118 23.75 5969 23.75 up up correct
BSY.US Bentley Systems Incorporated 20220304 0 39.71 40.02 37.72 38.04 503336 38.04 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20220304 0 16.44 16.94 16.41 16.59 203332 16.59 up up correct
BTB.US Bit Brother Limited 20220304 0 0.344 0.344 0.3229 0.3399 440278 0.3399 down up incorrect
BTBD.US BT Brands Inc. Common Stock 20220304 0 2.1288 2.229 1.995 2.03 15536 2.03 down down correct
BTBDW.US BT Brands Inc. Warrant 20220304 0 0.5 0.5 0.4905 0.5 725 0.5
BTBT.US Bit Digital Inc 20220304 0 3.42 3.56 3.27 3.32 2351124 3.32 down down correct
BTCS.US BTCS Inc. Common Stock 20220304 0 3.97 4.15 3.8501 4 105619 4 up up correct
BTCY.US Biotricity Inc. Common Stock 20220304 0 2.77 2.81 2.6423 2.72 68582 2.72 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20220304 0 9.97 9.975 9.96 9.965 805778 9.965 down down correct
BTRS.US BTRS Holdings Inc 20220304 0 6.46 6.48 6.06 6.17 797221 6.17 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20220304 0 2.56 2.83 2.4 2.6 108197 2.6 up up correct
BTWN.US Bridgetown Holdings Limited 20220304 0 9.83 9.85 9.83 9.84 129952 9.84 up up correct
BTWNU.US Bridgetown Holdings Limited 20220304 0 9.97 10.03 9.96 9.99 14040 9.99 up down incorrect
BTWNW.US Bridgetown Holdings Limited 20220304 0 0.45 0.47 0.44 0.4699 28669 0.4699 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220304 0 2 2.0298 1.9 1.91 220653 1.91 down down correct
BUSE.US First Busey Corporation 20220304 0 27.06 27.16 26.5 26.83 136744 26.83 down up incorrect
BVS.US Bioventus Inc 20220304 0 13.68 13.72 13.11 13.51 165212 13.51 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220304 0 1.2 1.22 1.18 1.19 64551 1.19 down down correct
BWAC.US Better World Acquisition Corp 20220304 0 10.24 10.2401 10.24 10.24 2228 10.24
BWACW.US Better World Acquisition Corp 20220304 0 0.249 0.249 0.2112 0.23 6600 0.23 down down correct
BWAY.US BrainsWay Ltd 20220304 0 7.62 7.62 7.44 7.44 3064 7.44 down down correct
BWB.US Bridgewater Bancshares Inc 20220304 0 16.94 17.17 16.85 16.99 37788 16.99 up up correct
BWEN.US Broadwind Inc 20220304 0 1.97 2 1.85 1.87 178862 1.87 down down correct
BWFG.US Bankwell Financial Group Inc 20220304 0 34.43 34.73 34.34 34.34 29396 34.34 down down correct
BWMN.US Bowman Consulting Group Ltd 20220304 0 16.545 16.545 15.57 16.53 13746 16.53 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220304 0 17.14 17.975 16.935 17.93 86531 17.93 up down incorrect
BXRX.US Baudax Bio Inc 20220304 0 1.78 1.8499 1.65 1.72 610459 1.72 down down correct
BYFC.US Broadway Financial Corporation 20220304 0 1.6 1.6317 1.51 1.54 148123 1.54 down down correct
BYND.US Beyond Meat Inc 20220304 0 45.57 46.76 42.7 43.18 3062428 43.18 down down correct
BYRN.US Byrna Technologies Inc 20220304 0 9.55 10.095 9.55 9.78 227921 9.78 up up correct
BYSI.US BeyondSpring Inc 20220304 0 2.15 2.23 1.97 1.99 467054 1.99 down down correct
BYTS.US BYTE Acquisition Corp 20220304 0 9.74 9.74 9.73 9.74 4759 9.74
BYTSU.US BYTE Acquisition Corp 20220304 0 9.86 9.87 9.85 9.85 4567 9.85 down down correct
BYTSW.US BYTE Acquisition Corp 20220304 0 0.2002 0.24 0.18 0.1884 44223 0.1884 down down correct
BZ.US Kanzhun Ltd ADR 20220304 0 27.61 28.08 23.655 24.27 6164884 24.27 down down correct
BZUN.US Baozun Inc 20220304 0 10.15 10.31 9.21 9.28 829043 9.28 down down correct
CAAS.US China Automotive Systems Inc 20220304 0 2.6015 2.62 2.53 2.55 37827 2.55 down down correct
CABA.US Cabaletta Bio Inc 20220304 0 2.09 2.165 1.95 2.05 357027 2.05 down down correct
CAC.US Camden National Corporation 20220304 0 50.2 51.03 49.66 50.83 41423 50.83 up up correct
CACC.US Credit Acceptance Corporation 20220304 0 552.3 552.3 530.065 535.31 102635 535.31 down down correct
CADCX.US CADCX 20220304 0 25.41 25.41 25.41 25.41 0 25.41
CADE.US PA 20220304 0 25.3695 25.49 25.01 25.16 22224 25.16 down down correct
CADEX.US CADEX 20220304 0 25.51 25.51 25.51 25.51 0 25.51
CADFX.US CION Ares Diversified Credit Fund W 20220304 0 25.81 25.81 25.81 25.81 0 25.81
CADL.US Candel Therapeutics Inc. Common Stock 20220304 0 4.02 4.6 4 4.14 74609 4.14 up up correct
CADSX.US CADSX 20220304 0 25.61 25.61 25.61 25.61 0 25.61
CADUX.US CADUX 20220304 0 25.79 25.79 25.79 25.79 0 25.79
CADWX.US CADWX 20220304 0 25.63 25.63 25.63 25.63 0 25.63
CAKE.US The Cheesecake Factory Incorporated 20220304 0 38.44 38.44 36.45 36.61 1002525 36.61 down down correct
CALA.US Calithera Biosciences Inc 20220304 0 0.45 0.4593 0.43 0.4511 303323 0.4511 up up correct
CALB.US California BanCorp 20220304 0 22.37 22.37 21.98 22 2350 22 down down correct
CALM.US Cal 20220304 0 44.37 45.26 44.255 45.08 517519 45.08 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220304 0 16.455 16.6705 16.17 16.29 12925 16.29 down down correct
CAMP.US CalAmp Corp 20220304 0 6.78 6.935 6.65 6.81 230216 6.81 up up correct
CAMT.US Camtek Ltd 20220304 0 31.7 31.94 28.97 29.38 480590 29.38 down down correct
CAN.US Canaan Inc 20220304 0 5.91 6.0499 4.972 5 8324028 5 down down correct
CANO.US WT 20220304 0 0.9122 0.9122 0.8884 0.91 63442 0.91 down down correct
CAPR.US Capricor Therapeutics Inc 20220304 0 4.5 4.79 4.402 4.58 167504 4.58 up down incorrect
CAR.US Avis Budget Group Inc 20220304 0 180.26 180.3 170.1663 174.67 547391 174.67 down up incorrect
CARA.US Cara Therapeutics Inc 20220304 0 10.9 11.315 10.55 10.7 592408 10.7 down down correct
CARE.US Carter Bankshares Inc 20220304 0 16.3 16.56 16.04 16.22 51096 16.22 down down correct
CARG.US CarGurus Inc 20220304 0 44.02 44.1633 41.07 41.72 1586963 41.72 down down correct
CARV.US Carver Bancorp Inc 20220304 0 7.15 7.25 6.96 6.99 40847 6.99 down down correct
CASA.US Casa Systems Inc 20220304 0 4.38 4.39 4.29 4.35 203325 4.35 down up incorrect
CASH.US Meta Financial Group Inc 20220304 0 55.44 55.94 53.46 54.64 300065 54.64 down down correct
CASI.US CASI Pharmaceuticals Inc 20220304 0 0.8686 0.9099 0.8401 0.845 245471 0.845 down down correct
CASS.US Cass Information Systems Inc 20220304 0 39.38 39.66 38.75 39.56 49366 39.56 up up correct
CASY.US Casey's General Stores Inc 20220304 0 189.28 191.14 186.025 190.41 534909 190.41 up up correct
CATC.US Cambridge Bancorp 20220304 0 87.24 87.24 86.44 86.44 6706 86.44 down down correct
CATY.US Cathay General Bancorp 20220304 0 45.65 46 43.98 44.58 440901 44.58 down down correct
CBAN.US Colony Bankcorp Inc 20220304 0 18.4 18.67 18.26 18.67 60342 18.67 up down incorrect
CBAT.US CBAK Energy Technology Inc 20220304 0 1.21 1.24 1.15 1.15 354533 1.15 down down correct
CBAY.US CymaBay Therapeutics Inc 20220304 0 3.13 3.2293 3.105 3.13 232479 3.13
CBFV.US CB Financial Services Inc 20220304 0 25.45 25.45 25.45 25.45 531 25.45
CBIO.US Catalyst Biosciences Inc 20220304 0 0.724 0.7399 0.6512 0.6653 485403 0.6653 down down correct
CBMB.US CBM Bancorp Inc 20220304 0 17.55 17.55 17.23 17.23 4407 17.23 down down correct
CBNK.US Capital Bancorp Inc 20220304 0 22.71 23.33 22.66 23.15 18350 23.15 up up correct
CBOE.US Cboe Global Markets Inc 20220304 0 116.6 120.79 115.05 120.52 661254 120.52 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20220304 0 123.5 123.85 120.57 122.17 381141 122.17 down down correct
CBSH.US Commerce Bancshares Inc 20220304 0 70.17 70.17 68.42 69.39 564547 69.39 down up incorrect
CBTX.US CBTX Inc 20220304 0 30.57 30.64 30.37 30.59 47316 30.59 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220304 0 9.71 9.71 9.71 9.71 3764 9.71
CCAP.US Crescent Capital BDC Inc 20220304 0 17.6 17.78 17.45 17.5 113074 17.5 down up incorrect
CCB.US Coastal Financial Corporation 20220304 0 46.63 46.63 45.37 46.35 29400 46.35 down down correct
CCBG.US Capital City Bank Group Inc 20220304 0 27.62 27.62 26.9 26.9 6794 26.9 down down correct
CCCC.US C4 Therapeutics Inc 20220304 0 22.01 22.5 21.295 21.52 809045 21.52 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220304 0 25.97 26.08 25.305 25.59 97676 25.59 down down correct
CCEL.US Cryo 20220304 0 8.31 8.5 8.1 8.16 4258 8.16 down down correct
CCEP.US Coca 20220304 0 49.03 49.16 44.625 46.02 4048107 46.02 down down correct
CCLFX.US CCLFX 20220304 0 10.73 10.73 10.73 10.73 0 10.73
CCLP.US CSI Compressco LP 20220304 0 1.4255 1.55 1.38 1.4559 663499 1.4559 up up correct
CCMP.US CMC Materials Inc 20220304 0 180.11 181.475 178 178.3 383063 178.3 down down correct
CCNC.US Code Chain New Continent Limited 20220304 0 0.87 0.89 0.85 0.8718 32157 0.8718 up up correct
CCNE.US CNB Financial Corporation 20220304 0 26.03 26.22 25.79 25.79 19901 25.79 down up incorrect
CCNEP.US CNB Financial Corporation 20220304 0 25.78 26.73 25.65 26.225 1277 26.225 up up correct
CCOI.US Cogent Communications Holdings Inc 20220304 0 62.57 63.885 62.0345 63.66 240811 63.66 up up correct
CCRN.US Cross Country Healthcare Inc 20220304 0 21.33 21.94 20.86 21.06 300658 21.06 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220304 0 58.83 60 57.9496 59.52 106133 59.52 up up correct
CCXI.US ChemoCentryx Inc 20220304 0 24.3 25.29 23.02 23.28 1541430 23.28 down down correct
CD.US Chindata Group Holdings Limited 20220304 0 5.42 5.58 5.32 5.42 2819385 5.42
CDAK.US Codiak BioSciences Inc 20220304 0 4.38 4.52 4.26 4.33 81092 4.33 down up incorrect
CDEV.US Centennial Resource Development Inc 20220304 0 8.46 8.6572 8.31 8.58 15260814 8.58 up up correct
CDK.US CDK Global Inc 20220304 0 46.82 47.135 46.305 46.95 646057 46.95 up down incorrect
CDLX.US Cardlytics Inc 20220304 0 56.21 58.04 53.2 53.89 399310 53.89 down down correct
CDMO.US Avid Bioservices Inc 20220304 0 18.95 19.36 18.31 18.48 560441 18.48 down down correct
CDNA.US CareDx Inc 20220304 0 34.47 35.25 33.51 33.94 464227 33.94 down up incorrect
CDNS.US Cadence Design Systems Inc 20220304 0 153.15 155.73 151.69 154.69 2208721 154.69 up up correct
CDTX.US Cidara Therapeutics Inc 20220304 0 0.67 0.7099 0.664 0.6851 106020 0.6851 up up correct
CDW.US CDW Corporation 20220304 0 172.25 172.25 168.31 171.57 610566 171.57 down down correct
CDXC.US ChromaDex Corporation 20220304 0 2.74 2.74 2.51 2.55 321420 2.55 down down correct
CDXS.US Codexis Inc 20220304 0 19.87 20.21 19.06 19.3 583690 19.3 down down correct
CDZI.US Cadiz Inc 20220304 0 2.07 2.14 1.98 2.1 130009 2.1 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220304 0 13.08 13.1 13.025 13.025 12179 13.025 down up incorrect
CECE.US CECO Environmental Corp 20220304 0 5.17 5.18 5 5.12 86822 5.12 down down correct
CEDAX.US CEDAX 20220304 0 22.96 22.96 22.96 22.96 0 22.96
CEDIX.US Destra International & Event 20220304 0 22.98 22.98 22.98 22.98 0 22.98
CEDLX.US CEDLX 20220304 0 22.93 22.93 22.93 22.93 0 22.93
CEDTX.US CEDTX 20220304 0 22.88 22.88 22.88 22.88 0 22.88
CELC.US Celcuity Inc 20220304 0 9.52 9.7219 8.77 9.2 31382 9.2 down down correct
CELH.US Celsius Holdings Inc 20220304 0 57.22 60.94 53.69 54.87 1140655 54.87 down down correct
CELU.US Celularity Inc 20220304 0 7.19 7.48 6.915 6.95 155454 6.95 down down correct
CELUW.US Celularity Inc 20220304 0 0.93 0.93 0.8295 0.8825 17374 0.8825 down down correct
CEMI.US Chembio Diagnostics Inc 20220304 0 0.843 0.8899 0.7791 0.7945 852279 0.7945 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220304 0 9.98 9.99 9.97 9.98 32627 9.98
CENQW.US CENAQ Energy Corp. Warrant 20220304 0 0.2299 0.2299 0.2299 0.2299 600 0.2299
CENT.US Central Garden & Pet Company 20220304 0 46.64 47.25 46.21 47.09 49487 47.09 up up correct
CENTA.US Central Garden & Pet Company 20220304 0 42.91 43.43 42.5 43.37 131509 43.37 up up correct
CENX.US Century Aluminum Company 20220304 0 28.2 29.99 27.78 29.49 3099765 29.49 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220304 0 29.68 30.43 28.065 28.38 373766 28.38 down down correct
CERN.US Cerner Corporation 20220304 0 93.4 93.5 93.23 93.47 4013027 93.47 up up correct
CERS.US Cerus Corporation 20220304 0 5.57 5.68 5.48 5.54 906379 5.54 down down correct
CERT.US Certara Inc 20220304 0 20.62 21.08 19.51 19.78 1117853 19.78 down down correct
CETX.US Cemtrex Inc 20220304 0 0.68 0.68 0.64 0.6535 66555 0.6535 down down correct
CEVA.US CEVA Inc 20220304 0 38.89 39.49 38.42 39.41 78918 39.41 up down incorrect
CFB.US CrossFirst Bankshares Inc 20220304 0 15.52 15.73 15.46 15.73 73474 15.73 up up correct
CFBK.US CF Bankshares Inc 20220304 0 21.45 21.45 21.2 21.2 401 21.2 down down correct
CFFE.US CF Acquisition Corp. VIII 20220304 0 10.0236 10.0236 10.02 10.02 2507 10.02 down down correct
CFFEW.US CF Acquisition Corp. VIII 20220304 0 0.2968 0.4496 0.2968 0.4496 5518 0.4496 up up correct
CFFI.US C&F Financial Corporation 20220304 0 50.22 50.22 50.05 50.22 787 50.22
CFFN.US Capitol Federal Financial Inc 20220304 0 11.05 11.08 10.95 11.06 360934 11.06 up up correct
CFIV.US CF Acquisition Corp. IV 20220304 0 9.8 9.82 9.78 9.81 353025 9.81 up up correct
CFIVW.US CF Acquisition Corp. IV 20220304 0 0.36 0.3736 0.36 0.37 9700 0.37 up up correct
CFLT.US Confluent Inc. Class A Common Stock 20220304 0 38.73 39.59 35.2809 35.6 3276959 35.6 down down correct
CFMS.US Conformis Inc 20220304 0 0.6544 0.71 0.6501 0.7039 512393 0.7039 up up correct
CFRX.US ContraFect Corporation 20220304 0 3.12 3.44 3.12 3.3 93697 3.3 up up correct
CFVI.US CF Acquisition Corp. VI 20220304 0 12.6 12.89 11.96 12.37 1219902 12.37 down down correct
CFVIU.US CF Acquisition Corp. VI 20220304 0 13.19 13.99 13.0223 13.1219 810 13.1219 down up incorrect
CFVIW.US CF Acquisition Corp. VI 20220304 0 3.95 4.2 3.55 3.7796 220627 3.7796 down down correct
CG.US The Carlyle Group Inc 20220304 0 45.35 45.4101 43.0997 43.64 2981535 43.64 down up incorrect
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220304 0 21.6 21.6 21.27 21.27 28814 21.27 down down correct
CGBD.US TCG BDC Inc 20220304 0 14.22 14.3589 14.1202 14.22 178788 14.22
CGC.US Canopy Growth Corporation 20220304 0 6.62 6.7 6.24 6.32 7332331 6.32 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220304 0 23.92 23.92 23.92 23.92 0 23.92
CGEM.US Cullinan Oncology Inc 20220304 0 13.49 13.65 12.82 12.93 90631 12.93 down down correct
CGEN.US Compugen Ltd 20220304 0 2.99 3.07 2.895 2.92 1155253 2.92 down down correct
CGNT.US Cognyte Software Ltd 20220304 0 11.25 11.29 10.47 10.56 759665 10.56 down down correct
CGNX.US Cognex Corporation 20220304 0 67.3 67.73 65.71 67.62 877442 67.62 up up correct
CGO.US Calamos Global Total Return Fund 20220304 0 13.55 13.55 13.33 13.54 28236 13.54 down down correct
CGRN.US Capstone Green Energy Corporation 20220304 0 4.03 4.14 4 4.05 37159 4.05 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220304 0 2.62 2.62 2.42 2.51 17765 2.51 down down correct
CHCI.US Comstock Holding Companies Inc 20220304 0 4.805 4.85 4.7 4.85 4667 4.85 up up correct
CHCO.US City Holding Company 20220304 0 79.69 80.55 79.02 79.63 43647 79.63 down down correct
CHDN.US Churchill Downs Incorporated 20220304 0 235.03 235.03 224.315 227.01 199798 227.01 down down correct
CHEF.US The Chefs' Warehouse Inc 20220304 0 31.79 32.155 31.13 31.74 190409 31.74 down up incorrect
CHEK.US Check 20220304 0 0.3989 0.3989 0.36 0.38 1780078 0.38 down up incorrect
CHI.US Calamos Convertible Opportunities and Income Fund 20220304 0 13.04 13.04 12.7 12.87 197400 12.87 down down correct
CHK.US Chesapeake Energy Corporation 20220304 0 78.33 85.04 78.33 85 3064375 85 up down incorrect
CHKEL.US Chesapeake Energy Corporation 20220304 0 47.5 52.72 46.67 52.72 19985 52.72 up up correct
CHKEW.US Chesapeake Energy Corporation 20220304 0 54.8 61.99 54.77 61.5 15203 61.5 up up correct
CHKEZ.US Chesapeake Energy Corporation 20220304 0 51 57.29 50.92 57.21 8731 57.21 up up correct
CHKP.US Check Point Software Technologies Ltd 20220304 0 144.37 145.98 143.11 145.96 1462257 145.96 up up correct
CHMG.US Chemung Financial Corporation 20220304 0 45.8 46.29 45.8 46.06 2699 46.06 up up correct
CHNG.US Change Healthcare Inc 20220304 0 21.52 21.59 21.255 21.4 1150360 21.4 down down correct
CHNGU.US Change Healthcare Inc 20220304 0 69.93 69.93 69.93 69.93 768 69.93
CHNR.US China Natural Resources Inc 20220304 0 0.9 0.9627 0.9 0.9627 8757 0.9627 up up correct
CHPM.US CHP Merger Corp 20220304 0 10.1603 10.1603 10.16 10.16 1301 10.16 down down correct
CHPMW.US CHP Merger Corp 20220304 0 0.18 0.1801 0.18 0.18 7300 0.18
CHRS.US Coherus BioSciences Inc 20220304 0 11.54 11.9 11.54 11.85 450817 11.85 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220304 0 102.6 107.54 102.6 106.48 2033459 106.48 up up correct
CHSCL.US CHS Inc 20220304 0 27.65 27.72 27.38 27.4501 15089 27.4501 down down correct
CHSCM.US CHS Inc 20220304 0 27.1 27.2799 26.74 26.95 17105 26.95 down down correct
CHSCN.US CHS Inc 20220304 0 27.24 27.24 26.73 26.97 16627 26.97 down down correct
CHSCO.US CHS Inc 20220304 0 27.49 27.58 27.3501 27.4 21867 27.4 down down correct
CHSCP.US CHS Inc 20220304 0 31.49 31.5 31.35 31.35 33863 31.35 down up incorrect
CHTR.US Charter Communications Inc 20220304 0 558.69 564.72 546.62 549.93 2331421 549.93 down down correct
CHUY.US Chuy's Holdings Inc 20220304 0 30.02 30.02 29.08 29.32 84452 29.32 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220304 0 8.62 8.7 8.5 8.55 136405 8.55 down up incorrect
CHWA.US CHW Acquisition Corporation Ordinary Share 20220304 0 9.84 9.84 9.84 9.84 2831 9.84
CHWAW.US CHW Acquisition Corporation Warrant 20220304 0 0.2499 0.2499 0.2499 0.2499 200 0.2499
CHX.US ChampionX Corporation 20220304 0 21.45 21.815 21.035 21.37 1549413 21.37 down down correct
CHY.US Calamos Convertible and High Income Fund 20220304 0 14.03 14.13 13.75 13.87 156200 13.87 down down correct
CIDM.US Cinedigm Corp 20220304 0 0.7037 0.72 0.6807 0.6888 2463549 0.6888 down down correct
CIFR.US Cipher Mining Inc 20220304 0 2.73 3.1527 2.58 2.66 893960 2.66 down up incorrect
CIFRW.US Cipher Mining Inc 20220304 0 0.5998 0.6 0.535 0.57 67491 0.57 down down correct
CIGI.US Colliers International Group Inc 20220304 0 126.34 126.76 121.13 124.42 163234 124.42 down down correct
CIH.US China Index Holdings Limited 20220304 0 0.9 0.93 0.8012 0.86 3431 0.86 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220304 0 9.85 9.85 9.85 9.85 963 9.85
CIIGU.US CIIG Capital Partners II Inc Unit 20220304 0 10 10.02 10 10.02 2264 10.02 up down incorrect
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220304 0 0.4 0.45 0.4 0.4 1197 0.4
CINF.US Cincinnati Financial Corporation 20220304 0 123 123.59 121.14 123.2 526754 123.2 up up correct
CIVB.US Civista Bancshares Inc 20220304 0 24.08 24.35 24.05 24.25 32918 24.25 up up correct
CIZN.US Citizens Holding Company 20220304 0 18.1499 18.37 17.95 18.37 1716 18.37 up up correct
CJJD.US China Jo 20220304 0 0.372 0.372 0.3214 0.3304 64127 0.3304 down down correct
CKPT.US Checkpoint Therapeutics Inc 20220304 0 1.65 1.6886 1.595 1.61 1931803 1.61 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220304 0 10.025 10.025 10.025 10.025 1010 10.025
CLAQR.US CleanTech Acquisition Corp. Rights 20220304 0 0.25 0.25 0.25 0.25 80000 0.25
CLAQW.US CleanTech Acquisition Corp. Warrant 20220304 0 0.4253 0.4253 0.3568 0.3616 1800 0.3616 down down correct
CLAR.US Clarus Corporation 20220304 0 22.61 22.64 21.27 21.83 161113 21.83 down down correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220304 0 0.2299 0.2299 0.2299 0.2299 802 0.2299
CLBK.US Columbia Financial Inc 20220304 0 21.18 21.52 21.08 21.41 80818 21.41 up down incorrect
CLBS.US Caladrius Biosciences Inc 20220304 0 0.72 0.72 0.6833 0.6999 156124 0.6999 down down correct
CLBT.US Cellebrite DI 20220304 0 7.35 7.38 6.67 6.79 141110 6.79 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220304 0 1.35 1.49 1.24 1.38 33047 1.38 up down incorrect
CLDX.US Celldex Therapeutics Inc 20220304 0 30.98 31.53 30.21 30.3 585414 30.3 down down correct
CLEU.US China Liberal Education Holdings Limited 20220304 0 1 1.01 0.91 0.965 244820 0.965 down down correct
CLFD.US Clearfield Inc 20220304 0 62.9 63.32 59.26 59.63 158046 59.63 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220304 0 10 10.03 9.49 9.73 27886 9.73 down down correct
CLIR.US ClearSign Technologies Corporation 20220304 0 1.31 1.42 1.26 1.37 62706 1.37 up up correct
CLLS.US Cellectis S.A 20220304 0 3.77 3.95 3.52 3.53 301467 3.53 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220304 0 15.51 15.6 15.03 15.46 76926 15.46 down up incorrect
CLNE.US Clean Energy Fuels Corp 20220304 0 7.23 7.48 7.225 7.39 3630711 7.39 up up correct
CLNN.US Clene Inc 20220304 0 2.85 3.0625 2.77 2.93 165550 2.93 up up correct
CLNNW.US Clene Inc 20220304 0 0.34 0.35 0.33 0.3499 2400 0.3499 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220304 0 10.05 10.0505 10.03 10.0505 2762 10.0505 up up correct
CLOV.US Clover Health Investments Corp 20220304 0 2.32 2.36 2.19 2.2 10806065 2.2 down down correct
CLPS.US CLPS Incorporation 20220304 0 2.27 2.27 1.99 2.14 121384 2.14 down down correct
CLPT.US ClearPoint Neuro Inc 20220304 0 8.73 9.48 8.7 9.29 233206 9.29 up up correct
CLRB.US Cellectar Biosciences Inc 20220304 0 0.4842 0.4898 0.4603 0.469 154750 0.469 down down correct
CLRM.US Clarim Acquisition Corp 20220304 0 9.77 9.78 9.75 9.75 1008 9.75 down down correct
CLRMU.US Clarim Acquisition Corp 20220304 0 9.85 9.86 9.85 9.86 3854 9.86 up down incorrect
CLRMW.US Clarim Acquisition Corp 20220304 0 0.3399 0.3399 0.3399 0.3399 1000 0.3399
CLRO.US ClearOne Inc 20220304 0 0.8899 0.8899 0.851 0.8531 20549 0.8531 down down correct
CLSD.US Clearside Biomedical Inc 20220304 0 1.44 1.44 1.34 1.39 2128098 1.39 down down correct
CLSK.US CleanSpark Inc 20220304 0 9.85 10.36 9.12 9.33 2089663 9.33 down down correct
CLSN.US Celsion Corporation 20220304 0 4.58 4.67 4.4309 4.6 124375 4.6 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220304 0 13.7 13.7 13.55 13.59 12458 13.59 down down correct
CLVR.US Clever Leaves Holdings Inc 20220304 0 1.05 1.0597 1 1.04 151446 1.04 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220304 0 0.2 0.2199 0.195 0.2151 58587 0.2151 up up correct
CLVS.US Clovis Oncology Inc 20220304 0 1.63 1.67 1.51 1.52 3903972 1.52 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220304 0 1.3642 1.38 1.36 1.37 4964 1.37 up down incorrect
CLXT.US Calyxt Inc 20220304 0 1.18 1.18 1.0197 1.03 266654 1.03 down down correct
CMAX.US CareMax Inc 20220304 0 5.94 6.045 5.87 6.02 87197 6.02 up up correct
CMAXW.US CareMax Inc 20220304 0 0.9726 0.9726 0.97 0.97 5030 0.97 down up incorrect
CMBM.US Cambium Networks Corporation 20220304 0 25.85 26.35 20.32 20.56 1057147 20.56 down down correct
CMCO.US Columbus McKinnon Corporation 20220304 0 46.22 46.7 44.293 44.69 118282 44.69 down down correct
CMCSA.US Comcast Corporation 20220304 0 46.9 47.395 46.41 47.21 21369843 47.21 up down incorrect
CMCT.US CIM Commercial Trust Corporation 20220304 0 7.8 7.83 7.44 7.47 31190 7.47 down down correct
CME.US CME Group Inc 20220304 0 239.14 244.64 236.53 243.77 1472937 243.77 up up correct
CMLS.US Cumulus Media Inc 20220304 0 11.21 11.5399 11.1 11.28 20266 11.28 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220304 0 4.4899 4.4899 3.9 3.98 39385 3.98 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20220304 0 3.1 3.28 3.1 3.27 3539 3.27 up up correct
CMPR.US Cimpress plc 20220304 0 63.87 64.74 61.515 62.75 62123 62.75 down down correct
CMPS.US COMPASS Pathways plc 20220304 0 13.2 13.5 12.28 12.43 150524 12.43 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220304 0 1.77 1.8567 1.6 1.63 47242 1.63 down down correct
CMRX.US Chimerix Inc 20220304 0 5.45 5.82 5.45 5.55 979313 5.55 up up correct
CMTL.US Comtech Telecommunications Corp 20220304 0 20.25 20.25 19.65 19.86 137036 19.86 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220304 0 2.8 2.89 2.71 2.88 73386 2.88 up up correct
CNDT.US Conduent Incorporated 20220304 0 4.38 4.38 4.23 4.24 1313278 4.24 down down correct
CNET.US ZW Data Action Technologies Inc 20220304 0 0.7 0.7 0.6511 0.655 35429 0.655 down down correct
CNEY.US CN Energy Group. Inc 20220304 0 1.88 1.9145 1.7909 1.8 23174 1.8 down down correct
CNFR.US Conifer Holdings Inc 20220304 0 2.24 2.44 2.18 2.41 53447 2.41 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220304 0 23.26 23.47 23.26 23.45 1373 23.45 up up correct
CNNB.US Cincinnati Bancorp Inc 20220304 0 15.35 15.35 15.05 15.35 287 15.35
CNOB.US ConnectOne Bancorp Inc 20220304 0 32.25 32.255 31.67 32.2 274367 32.2 down down correct
CNOBP.US ConnectOne Bancorp Inc 20220304 0 24.6304 24.83 24.55 24.57 3425 24.57 down down correct
CNRLX.US CNRLX 20220304 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220304 0 9.7 9.7 9.7 9.7 0 9.7
CNSL.US Consolidated Communications Holdings Inc 20220304 0 5.5 5.5 4.515 5.2 1915607 5.2 down down correct
CNSP.US CNS Pharmaceuticals Inc 20220304 0 0.3251 0.368 0.305 0.3135 8813083 0.3135 down up incorrect
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220304 0 8.19 8.5 7.61 7.7 183801 7.7 down up incorrect
CNTB.US Connect Biopharma Holdings Limited 20220304 0 4.05 4.15 3.95 4.06 76607 4.06 up up correct
CNTG.US Centogene N.V 20220304 0 3.39 3.45 3.1587 3.4 5097 3.4 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220304 0 10.05 10.05 10.02 10.02 400 10.02 down down correct
CNTX.US Context Therapeutics Inc. Common Stock 20220304 0 1.85 1.91 1.8201 1.91 119767 1.91 up up correct
CNTY.US Century Casinos Inc 20220304 0 11.66 11.8598 11.34 11.67 99515 11.67 up down incorrect
CNXC.US Concentrix Corporation 20220304 0 199.82 202.68 189.52 192.74 247361 192.74 down down correct
CNXN.US PC Connection Inc 20220304 0 49.97 51.295 49.65 51.01 40435 51.01 up up correct
COCO.US The Vita Coco Company Inc. Common Stock 20220304 0 11.25 11.26 10.7002 10.89 181749 10.89 down down correct
COCP.US Cocrystal Pharma Inc 20220304 0 0.56 0.56 0.5001 0.5102 480666 0.5102 down down correct
CODA.US Coda Octopus Group Inc 20220304 0 6.09 6.2479 6.05 6.06 7358 6.06 down down correct
CODX.US Co 20220304 0 5.63 5.7 5.48 5.53 192813 5.53 down down correct
COF.US PN 20220304 0 20.87 20.95 20.7 20.79 22107 20.79 down down correct
COFS.US ChoiceOne Financial Services Inc 20220304 0 25.96 25.96 25.55 25.55 481 25.55 down down correct
COGT.US Cogent Biosciences Inc 20220304 0 5.86 6.02 5.83 5.87 89044 5.87 up up correct
COHR.US Coherent Inc 20220304 0 264.52 264.7271 256.7 258.36 409347 258.36 down down correct
COHU.US Cohu Inc 20220304 0 29.33 29.5325 27.95 28.09 670891 28.09 down up incorrect
COIN.US Coinbase Global Inc 20220304 0 177.605 178.664 162.1603 165.75 5807462 165.75 down down correct
COKE.US Coca 20220304 0 464.07 464.07 453.62 457.21 24409 457.21 down down correct
COLB.US Columbia Banking System Inc 20220304 0 35.03 35.525 33.98 34.5 524938 34.5 down down correct
COLI.US Colicity Inc 20220304 0 9.75 9.76 9.735 9.75 28631 9.75
COLIU.US Colicity Inc 20220304 0 9.835 9.85 9.82 9.85 11867 9.85 up up correct
COLIW.US Colicity Inc 20220304 0 0.5 0.5 0.4945 0.4945 1054 0.4945 down down correct
COLL.US Collegium Pharmaceutical Inc 20220304 0 17.98 18.37 17.46 17.9 401297 17.9 down down correct
COLM.US Columbia Sportswear Company 20220304 0 92.09 92.09 90.02 90.57 547814 90.57 down down correct
COMM.US CommScope Holding Company Inc 20220304 0 8.95 9.085 8.345 8.38 4162747 8.38 down down correct
COMS.US COMSovereign Holding Corp 20220304 0 0.6295 0.6675 0.58 0.5893 122923 0.5893 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220304 0 15.5 15.73 14.75 15.7 3951 15.7 up down incorrect
COMSW.US COMSovereign Holding Corp 20220304 0 0.3039 0.304 0.28 0.28 5979 0.28 down up incorrect
CONE.US CyrusOne Inc 20220304 0 90.4 90.43 90.1499 90.3 2315486 90.3 down down correct
CONN.US Conn's Inc 20220304 0 19.04 19.39 18.59 18.88 619429 18.88 down down correct
CONX.US CONX Corp 20220304 0 9.83 9.84 9.82 9.83 9626 9.83
CONXW.US CONX Corp 20220304 0 0.4001 0.46 0.4 0.46 14324 0.46 up up correct
COOLW.US Corner Growth Acquisition Corp 20220304 0 0.29 0.3182 0.29 0.3093 17843 0.3093 up down incorrect
COOP.US Mr. Cooper Group Inc 20220304 0 49.9 49.9 49.1 49.53 932296 49.53 down down correct
CORT.US Corcept Therapeutics Incorporated 20220304 0 24.01 24.13 23.39 23.67 474419 23.67 down up incorrect
COST.US Costco Wholesale Corporation 20220304 0 519.5 529.92 511.79 525.5 4418923 525.5 up down incorrect
COUP.US Coupa Software Incorporated 20220304 0 122.04 125.34 112.52 113.75 1830843 113.75 down down correct
COVA.US COVA Acquisition Corp 20220304 0 9.76 9.77 9.76 9.76 5810 9.76
COVAW.US COVA Acquisition Corp 20220304 0 0.1999 0.2234 0.1605 0.2234 32154 0.2234 up up correct
COWN.US Cowen Inc 20220304 0 28.87 29.025 28.045 28.67 431890 28.67 down down correct
COWNL.US Cowen Group Inc 20220304 0 26.71 26.74 26.31 26.35 3344 26.35 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220304 0 9.8 9.8 9.8 9.8 118821 9.8
CPAR.US Catalyst Partners Acquisition Corp 20220304 0 9.69 9.7 9.69 9.6901 29262 9.6901 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220304 0 9.85 9.85 9.8263 9.8263 250 9.8263 down down correct
CPARW.US Catalyst Partners Acquisition Corp 20220304 0 0.51 0.5104 0.51 0.5104 1110 0.5104 up up correct
CPHC.US Canterbury Park Holding Corporation 20220304 0 19.45 20 19.34 20 1838 20 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220304 0 3.09 3.22 3.08 3.16 29038 3.16 up down incorrect
CPLP.US Capital Product Partners L.P 20220304 0 15.24 15.45 15 15.12 65215 15.12 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220304 0 1.22 1.26 1.22 1.25 77278 1.25 up up correct
CPRDX.US CPRDX 20220304 0 12.26 12.26 12.26 12.26 0 12.26
CPREX.US CPREX 20220304 0 12.27 12.27 12.27 12.27 0 12.27
CPRSX.US CPRSX 20220304 0 12.27 12.27 12.27 12.27 0 12.27
CPRT.US Copart Inc 20220304 0 120.44 121.02 117.84 118.41 1371790 118.41 down up incorrect
CPRTX.US CPRTX 20220304 0 12.25 12.25 12.25 12.25 0 12.25
CPRX.US Catalyst Pharmaceuticals Inc 20220304 0 7.84 7.88 7.585 7.63 846819 7.63 down up incorrect
CPSH.US CPS Technologies Corporation 20220304 0 2.9 3.01 2.67 2.68 272490 2.68 down down correct
CPSI.US Computer Programs and Systems Inc 20220304 0 34.63 34.9 33.905 34.84 166538 34.84 up up correct
CPSS.US Consumer Portfolio Services Inc 20220304 0 11.29 11.46 10.81 11.34 119820 11.34 up up correct
CPTAG.US Capitala Finance Corp 20220304 0 25.03 25.1303 25.02 25.1303 5442 25.1303 up up correct
CPTAL.US Capitala Finance Corp 20220304 0 25.09 25.1 25.03 25.0619 7760 25.0619 down down correct
CPUH.US UN 20220304 0 9.85 9.89 9.85 9.88 7011 9.88 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220304 0 20.38 20.63 20.1414 20.3 48837 20.3 down down correct
CRAI.US CRA International Inc 20220304 0 86.99 89.85 85.44 89.57 32537 89.57 up up correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220304 0 0.3732 0.3732 0.3301 0.3376 815559 0.3376 down down correct
CRBU.US Caribou Biosciences Inc 20220304 0 8.68 8.97 8.55 8.93 442612 8.93 up up correct
CRCT.US Cricut Inc 20220304 0 15.47 15.64 14.32 14.5 408578 14.5 down down correct
CRDF.US Cardiff Oncology Inc 20220304 0 2.39 2.5 2.33 2.35 597483 2.35 down down correct
CRDFX.US CRDFX 20220304 0 23.93 23.93 23.93 23.93 0 23.93
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220304 0 23.92 23.92 23.92 23.92 0 23.92
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220304 0 1.52 1.57 1.52 1.53 106849 1.53 up down incorrect
CRDLX.US CRDLX 20220304 0 23.92 23.92 23.92 23.92 0 23.92
CRDTX.US Griffin Inst Access Credit Fund CL A 20220304 0 23.92 23.92 23.92 23.92 0 23.92
CRECU.US Crescera Capital Acquisition Corp Unit 20220304 0 10.06 10.06 10 10.06 9054 10.06
CREDX.US CREDX 20220304 0 9.51 9.51 9.51 9.51 0 9.51
CREG.US China Recycling Energy Corporation 20220304 0 6.6 6.6 5.97 6.25 25069 6.25 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220304 0 0.35 0.39 0.29 0.3701 119440 0.3701 up up correct
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220304 0 7.45 8.67 7.41 8.66 1023010 8.66 up up correct
CREX.US Creative Realities Inc 20220304 0 0.9508 0.975 0.9174 0.92 139618 0.92 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220304 0 0.118 0.1197 0.09 0.1197 4302 0.1197 up down incorrect
CRIS.US Curis Inc 20220304 0 3.13 3.21 2.96 2.96 1178782 2.96 down down correct
CRKN.US Crown ElectroKinetics Corp 20220304 0 1.87 1.87 1.78 1.8 19402 1.8 down down correct
CRMD.US CorMedix Inc 20220304 0 4.72 4.75 4.41 4.47 210264 4.47 down down correct
CRMT.US America's Car 20220304 0 98.51 98.695 95.03 96.57 79291 96.57 down down correct
CRNC.US Cerence Inc 20220304 0 31.77 32.29 30.33 30.8 1047577 30.8 down down correct
CRNT.US Ceragon Networks Ltd 20220304 0 2.1 2.15 2.01 2.03 394589 2.03 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220304 0 18.59 19.11 18.07 18.34 219238 18.34 down down correct
CRON.US Cronos Group Inc 20220304 0 3.26 3.32 3.15 3.19 1319471 3.19 down down correct
CROX.US Crocs Inc 20220304 0 76.3 77.09 70.6401 71.73 2113831 71.73 down down correct
CRSP.US CRISPR Therapeutics AG 20220304 0 53.73 55.53 52.43 53.19 958783 53.19 down down correct
CRSR.US Corsair Gaming Inc 20220304 0 23.05 23.18 21.59 21.73 652244 21.73 down down correct
CRTD.US Creatd Inc 20220304 0 1.45 1.55 1.4 1.45 189978 1.45
CRTDW.US Creatd Inc 20220304 0 0.331 0.331 0.331 0.331 70 0.331
CRTO.US Criteo S.A 20220304 0 30.41 31 29.335 29.67 324124 29.67 down down correct
CRTX.US Cortexyme Inc 20220304 0 4.21 4.57 4.19 4.38 395596 4.38 up up correct
CRUS.US Cirrus Logic Inc 20220304 0 85.95 86.605 84.26 84.97 374001 84.97 down up incorrect
CRVL.US CorVel Corporation 20220304 0 165 167.75 163.54 163.94 33126 163.94 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220304 0 1.62 1.62 1.53 1.53 204490 1.53 down up incorrect
CRWD.US CrowdStrike Holdings Inc 20220304 0 193.76 193.86 177.28 179.03 4726027 179.03 down up incorrect
CRWS.US Crown Crafts Inc 20220304 0 6.75 6.75 6.6 6.68 15767 6.68 down down correct
CRXT.US Clarus Therapeutics Holdings Inc 20220304 0 0.67 0.7099 0.6402 0.7 215197 0.7 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220304 0 0.1114 0.13 0.1114 0.13 715 0.13 up down incorrect
CRZN.US Corazon Capital V838 Monoceros Corp 20220304 0 9.73 9.733 9.73 9.7301 8931 9.7301 up up correct
CRZNW.US Corazon Capital V838 Monoceros Corp 20220304 0 0.4788 0.4788 0.4759 0.4759 21710 0.4759 down down correct
CSBR.US Champions Oncology Inc 20220304 0 8.4 8.4 8.09 8.14 5389 8.14 down down correct
CSCO.US Cisco Systems Inc 20220304 0 55.67 56.89 55.25 56.51 16606896 56.51 up up correct
CSCW.US Color Star Technology Co. Ltd 20220304 0 0.2365 0.2399 0.1958 0.1996 19509861 0.1996 down down correct
CSGP.US CoStar Group Inc 20220304 0 58.09 58.79 57.335 57.92 1975227 57.92 down down correct
CSGS.US CSG Systems International Inc 20220304 0 62.13 64.58 62.02 64.57 243684 64.57 up up correct
CSII.US Cardiovascular Systems Inc 20220304 0 21.13 21.98 20.71 21.93 295925 21.93 up up correct
CSIQ.US Canadian Solar Inc 20220304 0 30.1 31.045 30.03 30.86 703943 30.86 up up correct
CSPI.US CSP Inc 20220304 0 7.16 7.3399 6.96 7.2652 37615 7.2652 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220304 0 16.74 16.9099 16.45 16.68 151450 16.68 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220304 0 9.23 9.23 8.7 8.81 60971 8.81 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220304 0 25.6702 25.8 25.55 25.8 1630 25.8 up down incorrect
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220304 0 24.99 25 24.7 24.75 6141 24.75 down down correct
CSTE.US Caesarstone Ltd 20220304 0 11.51 11.52 11.41 11.49 30475 11.49 down down correct
CSTL.US Castle Biosciences Inc 20220304 0 44.58 44.66 41.87 42.26 129839 42.26 down down correct
CSTR.US Capstar Financial Holdings Inc 20220304 0 21.19 21.34 20.88 21.33 42480 21.33 up down incorrect
CSWC.US Capital Southwest Corporation 20220304 0 24.43 24.46 24.18 24.41 90312 24.41 down down correct
CSWI.US CSW Industrials Inc 20220304 0 118.3 119.52 117.16 119.45 34528 119.45 up up correct
CSX.US CSX Corporation 20220304 0 35.04 37.48 34.92 37.43 30152574 37.43 up down incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20220304 0 9.8 9.8 9.8 9.8 126 9.8
CTAQU.US Carney Technology Acquisition Corp. II 20220304 0 9.89 9.9406 9.87 9.9406 2700 9.9406 up down incorrect
CTAQW.US Carney Technology Acquisition Corp. II 20220304 0 0.45 0.45 0.4469 0.45 43082 0.45
CTAS.US Cintas Corporation 20220304 0 378.07 381.69 375.535 378.95 316610 378.95 up up correct
CTBI.US Community Trust Bancorp Inc 20220304 0 42.66 42.79 42.21 42.49 35878 42.49 down up incorrect
CTG.US Computer Task Group Incorporated 20220304 0 8.93 9.23 8.9 9.1 95327 9.1 up up correct
CTHR.US Charles & Colvard Ltd 20220304 0 1.7921 1.8 1.72 1.74 73785 1.74 down down correct
CTIB.US Yunhong CTI Ltd 20220304 0 0.94 0.94 0.88 0.9299 31967 0.9299 down down correct
CTIC.US CTI BioPharma Corp 20220304 0 3.82 4.05 3.6 3.94 14708568 3.94 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220304 0 13.16 13.56 12.9 13.46 1111217 13.46 up up correct
CTLP.US Cantaloupe Inc 20220304 0 7.38 7.48 6.98 7.01 150596 7.01 down down correct
CTMX.US CytomX Therapeutics Inc 20220304 0 3.76 3.86 3.68 3.71 523325 3.71 down down correct
CTRE.US CareTrust REIT Inc 20220304 0 17.65 17.69 17.4 17.62 464368 17.62 down down correct
CTRM.US Castor Maritime Inc 20220304 0 1.66 1.6897 1.61 1.63 1423132 1.63 down down correct
CTRN.US Citi Trends Inc 20220304 0 36 36.37 34.745 36.06 457978 36.06 up up correct
CTSH.US Cognizant Technology Solutions Corporation 20220304 0 87.22 89.02 86.465 88.88 3025933 88.88 up up correct
CTSO.US Cytosorbents Corporation 20220304 0 3.91 3.93 3.78 3.88 187641 3.88 down up incorrect
CTXR.US Citius Pharmaceuticals Inc 20220304 0 1.48 1.54 1.44 1.52 1336215 1.52 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220304 0 0.35 0.3501 0.35 0.3501 1360 0.3501 up up correct
CTXS.US Citrix Systems Inc 20220304 0 101.96 102.06 101.5 101.5 4705546 101.5 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220304 0 5.03 5.195 5.01 5.01 20918 5.01 down down correct
CUE.US Cue Biopharma Inc 20220304 0 5.05 5.28 4.95 5.01 313811 5.01 down down correct
CUEN.US Cuentas Inc 20220304 0 0.9347 1.05 0.885 1.02 23081 1.02 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20220304 0 11.75 12 11.75 12 1885 12 up up correct
CURI.US CuriosityStream Inc 20220304 0 3.25 3.32 3.1 3.14 286537 3.14 down down correct
CUTR.US Cutera Inc 20220304 0 39.19 40.91 38.95 40.49 188269 40.49 up up correct
CVAC.US CureVac N.V 20220304 0 15.77 16.02 15.5 15.79 480242 15.79 up down incorrect
CVBF.US CVB Financial Corp 20220304 0 23.16 23.31 22.99 23.24 768214 23.24 up up correct
CVCO.US Cavco Industries Inc 20220304 0 270.64 270.64 266.7776 270.47 36278 270.47 down down correct
CVCY.US Central Valley Community Bancorp 20220304 0 22.88 23.06 22.47 23.06 16181 23.06 up up correct
CVET.US Covetrus Inc 20220304 0 17.81 18.03 17.285 17.58 751108 17.58 down down correct
CVGI.US Commercial Vehicle Group Inc 20220304 0 8.4 8.62 8.4 8.58 182549 8.58 up up correct
CVGW.US Calavo Growers Inc 20220304 0 43.36 43.99 42.68 43.49 133643 43.49 up up correct
CVLG.US Covenant Logistics Group Inc 20220304 0 22 22.74 21.92 22.24 78693 22.24 up up correct
CVLT.US Commvault Systems Inc 20220304 0 64.38 65.36 63.63 64.07 222425 64.07 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220304 0 22.25 22.35 22.22 22.3495 3288 22.3495 up down incorrect
CVRX.US CVRx Inc. Common Stock 20220304 0 8.35 8.58 8.03 8.12 38609 8.12 down down correct
CVV.US CVD Equipment Corporation 20220304 0 4.29 4.37 4.21 4.34 11058 4.34 up up correct
CWBC.US Community West Bancshares 20220304 0 13.6 13.85 13.55 13.6881 21007 13.6881 up up correct
CWBR.US CohBar Inc 20220304 0 0.2638 0.28 0.26 0.2642 327743 0.2642 up down incorrect
CWCO.US Consolidated Water Co. Ltd 20220304 0 9.83 9.88 9.6742 9.84 53950 9.84 up up correct
CWST.US Casella Waste Systems Inc 20220304 0 79.69 82.53 79.27 82.31 284009 82.31 up up correct
CXDC.US China XD Plastics Company Limited 20220304 0 0.0363 0.0463 0.0363 0.0463 1062 0.0463 up down incorrect
CXDO.US Crexendo Inc 20220304 0 4.12 4.12 3.945 4.03 14498 4.03 down down correct
CYAD.US Celyad Oncology SA 20220304 0 2.09 2.1 1.755 1.81 24090 1.81 down down correct
CYAN.US Cyanotech Corporation 20220304 0 2.97 3.08 2.97 3.02 27536 3.02 up down incorrect
CYBE.US CyberOptics Corporation 20220304 0 37.6 37.6 36.55 37.24 36084 37.24 down down correct
CYBR.US CyberArk Software Ltd 20220304 0 165.66 168.5152 158.12 160.24 320409 160.24 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220304 0 3.4 3.67 3.39 3.5 50174 3.5 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220304 0 6 6 6 6 3 6
CYCN.US Cyclerion Therapeutics Inc 20220304 0 1.21 1.21 1.07 1.09 77414 1.09 down up incorrect
CYRN.US Cyren Ltd 20220304 0 6.11 7.0599 5.85 6.68 5492123 6.68 up down incorrect
CYRX.US Cryoport Inc 20220304 0 33.54 34.72 32.26 32.89 644195 32.89 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220304 0 4.51 4.57 4.26 4.29 76221 4.29 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20220304 0 3.5 3.535 3.362 3.46 23518 3.46 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220304 0 1.75 1.75 1.7325 1.7325 1300 1.7325 down down correct
CYTK.US Cytokinetics Incorporated 20220304 0 36.42 37.01 35.17 35.79 662484 35.79 down down correct
CYTO.US Auris Medical Holding Ltd 20220304 0 0.925 0.97 0.8043 0.81 242449 0.81 down up incorrect
CYXT.US Cyxtera Technologies Inc 20220304 0 11.69 12.41 11.69 12.15 581533 12.15 up up correct
CZNC.US Citizens & Northern Corporation 20220304 0 24.81 24.99 24.71 24.93 18926 24.93 up up correct
CZR.US Caesars Entertainment Inc 20220304 0 82.39 82.9 76.19 78.8 3423900 78.8 down down correct
CZWI.US Citizens Community Bancorp Inc 20220304 0 15.46 15.71 15.46 15.685 2613 15.685 up up correct
DADA.US Dada Nexus Limited 20220304 0 7.22 7.56 6.8413 6.91 1251251 6.91 down down correct
DAKT.US Daktronics Inc 20220304 0 4.52 4.52 4.4502 4.47 128150 4.47 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20220304 0 6.61 6.61 6.42 6.43 12097 6.43 down down correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220304 0 9.64 9.64 9.64 9.64 224 9.64
DARE.US Daré Bioscience Inc 20220304 0 1.46 1.5 1.45 1.49 844868 1.49 up up correct
DATS.US DatChat Inc. Common Stock 20220304 0 1.87 1.8899 1.75 1.79 505597 1.79 down down correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220304 0 12.52 12.97 11.94 11.97 125095 11.97 down up incorrect
DBGI.US Digital Brands Group Inc 20220304 0 1.04 1.3496 1 1.33 532911 1.33 up up correct
DBTX.US Decibel Therapeutics Inc 20220304 0 3.3301 3.44 3.33 3.38 68550 3.38 up up correct
DBVT.US DBV Technologies S.A 20220304 0 1.4 1.41 1.32 1.34 442427 1.34 down down correct
DBX.US Dropbox Inc 20220304 0 22.19 22.54 21.6 22 3580756 22 down down correct
DCBO.US Docebo Inc 20220304 0 44.36 44.79 42.8571 43.43 179511 43.43 down down correct
DCGO.US DocGo Inc 20220304 0 6.71 7.069 6.275 6.29 576743 6.29 down down correct
DCGOW.US DocGo Inc 20220304 0 1.76 1.8899 1.76 1.88 2090 1.88 up up correct
DCOM.US Dime Community Bancshares Inc 20220304 0 33.29 33.37 33 33.32 120890 33.32 up up correct
DCOMP.US Dime Community Bancshares Inc 20220304 0 24 24 23.685 23.75 51289 23.75 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20220304 0 7.45 7.54 6.98 7.01 1038682 7.01 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220304 0 9.84 9.85 9.84 9.84 226 9.84
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220304 0 0.5631 0.569 0.555 0.569 3167 0.569 up up correct
DCT.US Duck Creek Technologies Inc 20220304 0 22.13 22.265 21.44 22.07 486920 22.07 down down correct
DCTH.US Delcath Systems Inc 20220304 0 6.18 6.25 6.11 6.12 7057 6.12 down up incorrect
DDOG.US Datadog Inc 20220304 0 149 151.19 140.6 142.19 3742662 142.19 down down correct
DENN.US Denny's Corporation 20220304 0 15.22 15.245 14.78 15.1 463315 15.1 down up incorrect
DFFN.US Diffusion Pharmaceuticals Inc 20220304 0 0.2558 0.268 0.241 0.247 904584 0.247 down down correct
DFH.US Dream Finders Homes Inc 20220304 0 21.17 21.51 20.37 20.92 256787 20.92 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220304 0 3.7 3.72 3.02 3.2 343522 3.2 down down correct
DGICA.US Donegal Group Inc 20220304 0 13.7 13.7463 13.37 13.55 46241 13.55 down down correct
DGICB.US Donegal Group Inc 20220304 0 13.23 13.23 13.09 13.23 58 13.24
DGII.US Digi International Inc 20220304 0 19.48 19.98 19.33 19.95 147231 19.95 up up correct
DGLY.US Digital Ally Inc 20220304 0 1.04 1.045 1 1 326039 1 down down correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220304 0 9.76 9.77 9.73 9.77 667337 9.77 up down incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20220304 0 20.57 21.05 19.56 20.34 715833 20.34 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220304 0 10.44 10.45 10.25 10.36 11340 10.36 down up incorrect
DHBC.US DHB Capital Corp 20220304 0 9.74 9.74 9.735 9.74 820 9.74
DHBCW.US DHB Capital Corp 20220304 0 0.3441 0.5063 0.342 0.386 5287 0.386 up up correct
DHC.US Diversified Healthcare Trust 20220304 0 2.81 2.83 2.74 2.81 1033354 2.81
DHCA.US DHC Acquisition Corp 20220304 0 9.7301 9.74 9.73 9.74 7701 9.74 up down incorrect
DHCAU.US DHC Acquisition Corp 20220304 0 9.815 9.815 9.815 9.815 100 9.815
DHCAW.US DHC Acquisition Corp 20220304 0 0.31 0.31 0.3081 0.31 25878 0.31
DHCNI.US DHCNI 20220304 0 18.6 18.715 18.54 18.6 27202 18.6
DHCNL.US Diversified Healthcare Trust 20220304 0 20.01 20.04 19.9 19.93 9760 19.93 down down correct
DHHC.US DiamondHead Holdings Corp 20220304 0 9.76 9.77 9.76 9.76 2120 9.76
DHHCU.US DiamondHead Holdings Corp 20220304 0 9.8464 9.865 9.84 9.84 15813 9.84 down down correct
DHIL.US Diamond Hill Investment Group Inc 20220304 0 199.84 203.58 194.01 200.54 11452 200.54 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220304 0 7.98 7.98 7.52 7.8 391263 7.8 down down correct
DICE.US Dice Molecules Holdings LLC 20220304 0 17.94 17.94 15.365 16.19 264387 16.19 down up incorrect
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220304 0 9.83 9.83 9.83 9.83 3 9.83
DILAW.US DILA Capital Acquisition Corp. Warrant 20220304 0 0.3899 0.3899 0.3899 0.3899 600 0.3899
DIOD.US Diodes Incorporated 20220304 0 85.51 86.3 82.32 83.85 259809 83.85 down down correct
DISA.US Disruptive Acquisition Corporation I 20220304 0 9.74 9.75 9.73 9.73 102583 9.73 down down correct
DISCA.US Discovery Inc 20220304 0 28.52 28.54 26.5 26.89 12200651 26.89 down down correct
DISCB.US Discovery Inc 20220304 0 28.51 28.51 28.1 28.1 942 28.1 down down correct
DISCK.US Discovery Inc 20220304 0 28.27 28.44 26.47 26.81 5436754 26.81 down down correct
DISH.US DISH Network Corporation 20220304 0 30.5 30.77 29.85 30.16 2667535 30.16 down down correct
DJCO.US Daily Journal Corporation 20220304 0 317 322.3 313.5 318.48 1158 318.48 up down incorrect
DKDCW.US Data Knights Acquisition Corp. Warrant 20220304 0 0.21 0.21 0.1936 0.21 3102 0.21
DKNG.US DraftKings Inc 20220304 0 21.28 22.11 20.44 20.69 22684160 20.69 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220304 0 9.78 9.78 9.775 9.775 1951 9.775 down down correct
DLCAU.US Deep Lake Capital Acquisition Corp 20220304 0 9.945 9.945 9.945 9.945 100 9.945
DLCAW.US Deep Lake Capital Acquisition Corp 20220304 0 0.24 0.3665 0.24 0.3468 1558 0.3468 up up correct
DLHC.US DLH Holdings Corp 20220304 0 17.29 17.48 16.5 17.46 33190 17.46 up down incorrect
DLO.US DLocal Limited Class A Common Shares 20220304 0 29.24 29.89 27.56 27.98 966566 27.98 down down correct
DLPN.US Dolphin Entertainment Inc 20220304 0 4.06 4.29 3.9402 4.16 165480 4.16 up up correct
DLTH.US Duluth Holdings Inc 20220304 0 13.73 13.73 13.15 13.33 87379 13.33 down down correct
DLTR.US Dollar Tree Inc 20220304 0 145.29 147.16 141.62 143.47 2345531 143.47 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220304 0 2.47 2.55 2.4198 2.45 41349 2.45 down down correct
DMLP.US Dorchester Minerals L.P 20220304 0 23.97 24.73 23.41 23.5 143003 23.5 down down correct
DMRC.US Digimarc Corporation 20220304 0 24.06 24.335 21.72 22.15 312999 22.15 down down correct
DMTK.US DermTech Inc 20220304 0 13.25 13.35 12.7 13.02 478330 13.02 down up incorrect
DMYS.US UN 20220304 0 10.0514 10.0514 10.0514 10.0514 1001 10.0514
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220304 0 9.8582 9.885 9.85 9.8585 1643 9.8585 up down incorrect
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220304 0 9.65 9.7 9.65 9.69 54368 9.69 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220304 0 9.8548 9.875 9.85 9.875 6054 9.875 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220304 0 9.67 9.69 9.67 9.68 19436 9.68 up down incorrect
DNAY.US Codex DNA Inc. Common Stock 20220304 0 9.44 9.74 9.01 9.13 192805 9.13 down down correct
DNLI.US Denali Therapeutics Inc 20220304 0 30.9 32.791 30.315 30.45 591789 30.45 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220304 0 14.42 14.61 14.095 14.58 932230 14.58 up up correct
DOCU.US DocuSign Inc 20220304 0 108.7 110.3483 101.2 101.38 5272745 101.38 down down correct
DOGZ.US Dogness (International) Corporation 20220304 0 3.34 3.45 3.34 3.42 672224 3.42 up up correct
DOMO.US Domo Inc 20220304 0 45.79 47.67 42 42.95 473392 42.95 down down correct
DOOO.US BRP Inc 20220304 0 69.16 69.16 64.75 65.41 114479 65.41 down down correct
DORM.US Dorman Products Inc 20220304 0 95.81 96.845 95.127 96.52 91785 96.52 up up correct
DOX.US Amdocs Limited 20220304 0 79.95 81.9 79.66 81.88 692563 81.88 up up correct
DOYU.US DouYu International Holdings Limited 20220304 0 2 2.06 1.83 1.84 2306831 1.84 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220304 0 10.04 10.08 10.04 10.08 300 10.08 up up correct
DPRO.US Draganfly Inc. Common Shares 20220304 0 1.21 1.27 1.2 1.26 46531 1.26 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220304 0 9.87 9.87 9.87 9.87 84396 9.87
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220304 0 9.9509 9.9509 9.95 9.9509 1002 9.9509
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220304 0 0.3776 0.4 0.3776 0.4 300 0.4 up up correct
DRIO.US DarioHealth Corp 20220304 0 7.61 7.7803 7.03 7.26 184882 7.26 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220304 0 1.172 1.215 1.08 1.09 32150 1.09 down up incorrect
DRMAW.US Dermata Therapeutics Inc. Warrant 20220304 0 0.0977 0.1981 0.0977 0.1981 212 0.1981 up up correct
DRRX.US DURECT Corporation 20220304 0 0.64 0.6458 0.6001 0.6151 581704 0.6151 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220304 0 1.73 1.7459 1.67 1.71 32643 1.71 down down correct
DRVN.US Driven Brands Holdings Inc 20220304 0 27.94 28.18 27.09 27.15 1128154 27.15 down down correct
DSAC.US Duddell Street Acquisition Corp 20220304 0 9.915 9.915 9.91 9.91 2906 9.91 down up incorrect
DSEY.US Diversey Holdings Ltd 20220304 0 8.9 8.99 8.75 8.83 353502 8.83 down up incorrect
DSGN.US Design Therapeutics Inc 20220304 0 14.61 15.7 14.59 15.32 426705 15.32 up up correct
DSGX.US The Descartes Systems Group Inc 20220304 0 67.85 69.118 67.62 69.06 247959 69.06 up up correct
DSKE.US Daseke Inc 20220304 0 12.4 12.61 12 12.27 478798 12.27 down down correct
DSP.US Viant Technology Inc 20220304 0 7.54 7.5585 7.13 7.39 87748 7.39 down down correct
DSWL.US Deswell Industries Inc 20220304 0 3.77 3.8 3.72 3.72 3458 3.72 down down correct
DTEA.US DAVIDsTEA Inc 20220304 0 2.82 2.9803 2.79 2.82 16330 2.82
DTIL.US Precision BioSciences Inc 20220304 0 4.12 4.16 3.77 3.8 441386 3.8 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220304 0 9.72 9.7201 9.71 9.72 24880 9.72
DTOCW.US Digital Transformation Opportunities Corp 20220304 0 0.4521 0.4539 0.445 0.4503 29380 0.4503 down up incorrect
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220304 0 10.02 10.05 9.995 10.05 2111 10.05 up down incorrect
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220304 0 0.2898 0.2898 0.28 0.28 37855 0.28 down down correct
DTSS.US Datasea Inc 20220304 0 2.65 2.75 2.6 2.63 224967 2.63 down down correct
DTST.US Data Storage Corporation 20220304 0 3.26 3.4 3.1082 3.325 390432 3.325 up up correct
DUNE.US Dune Acquisition Corporation 20220304 0 9.9241 9.9241 9.9241 9.9241 296 9.9241
DUNEU.US Dune Acquisition Corporation 20220304 0 9.99 9.99 9.99 9.99 128 9.99
DUO.US Fangdd Network Group Ltd 20220304 0 0.36 0.3607 0.331 0.335 123931 0.335 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220304 0 72 82 71.26 74.68 796165 74.68 up up correct
DUOT.US Duos Technologies Group Inc 20220304 0 5.5269 5.67 5.3974 5.54 4404 5.54 up down incorrect
DVAX.US Dynavax Technologies Corporation 20220304 0 11.12 11.185 10.19 10.46 3503484 10.46 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220304 0 97.595 98.7399 93.59 97.54 3406978 97.54 down down correct
DWACU.US Digital World Acquisition Corp. Units 20220304 0 113.5 113.5 105.2595 108.71 7140 108.71 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220304 0 24.59 24.6576 22.68 23.76 500040 23.76 down up incorrect
DWSN.US Dawson Geophysical Company 20220304 0 2.33 2.35 2.33 2.34 84878 2.34 up up correct
DXCM.US DexCom Inc 20220304 0 422.94 434.93 421.0975 432.06 1152249 432.06 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220304 0 4.29 4.29 4.075 4.14 582250 4.14 down up incorrect
DXPE.US DXP Enterprises Inc 20220304 0 29.16 29.87 28.8 29.78 36414 29.78 up up correct
DXYN.US The Dixie Group Inc 20220304 0 3.71 3.82 3.44 3.58 50338 3.58 down down correct
DYAI.US Dyadic International Inc 20220304 0 3.6999 3.7199 3.64 3.71 9177 3.71 up up correct
DYN.US Dyne Therapeutics Inc 20220304 0 8.2 8.33 7.9 8.06 126685 8.06 down down correct
DYNS.US Dynamics Special Purpose Corp 20220304 0 9.9 9.9 9.87 9.89 11799 9.89 down down correct
DYNT.US Dynatronics Corporation 20220304 0 0.76 0.7719 0.713 0.714 36431 0.714 down up incorrect
DZSI.US DZS Inc 20220304 0 14.12 14.12 13.85 14 49657 14 down down correct
EA.US Electronic Arts Inc 20220304 0 126.78 127.69 126.24 126.49 1845573 126.49 down up incorrect
EACPU.US Edify Acquisition Corp 20220304 0 9.83 9.83 9.83 9.83 1000 9.83
EACPW.US Edify Acquisition Corp 20220304 0 0.152 0.1801 0.152 0.1701 591 0.1701 up down incorrect
EAR.US Eargo Inc 20220304 0 3.97 4.03 3.81 3.87 796005 3.87 down down correct
EAST.US Eastside Distilling Inc 20220304 0 1.02 1.04 0.79 0.9325 94177 0.9325 down down correct
EBAY.US eBay Inc 20220304 0 54.29 56.44 54.09 55.66 8300801 55.66 up up correct
EBC.US Eastern Bankshares Inc 20220304 0 21.06 21.22 20.92 21.18 873796 21.18 up up correct
EBET.US Esports Technologies Inc 20220304 0 7 7.74 6.98 7.5 108539 7.5 up up correct
EBIX.US Ebix Inc 20220304 0 26.05 26.28 24.14 24.68 348661 24.68 down down correct
EBMT.US Eagle Bancorp Montana Inc 20220304 0 22.31 22.34 22.06 22.1 1628 22.1 down down correct
EBON.US Ebang International Holdings Inc 20220304 0 1.17 1.2 1.09 1.1 914057 1.1 down down correct
EBTC.US Enterprise Bancorp Inc 20220304 0 40.28 40.28 38.9645 39.26 3868 39.26 down down correct
ECOL.US US Ecology Inc 20220304 0 47.36 47.705 47.27 47.64 432943 47.64 up down incorrect
ECOLW.US US Ecology Inc 20220304 0 4.1 4.12 4.1 4.11 925 4.11 up up correct
ECOR.US electroCore Inc 20220304 0 0.5497 0.5498 0.5081 0.515 384529 0.515 down down correct
ECPG.US Encore Capital Group Inc 20220304 0 66.07 67.63 64.93 66.46 320964 66.46 up up correct
EDAP.US EDAP TMS S.A 20220304 0 6.88 7.25 6.88 7.09 35354 7.09 up up correct
EDIT.US Editas Medicine Inc 20220304 0 16.57 16.96 15.9003 16.06 1449527 16.06 down down correct
EDRY.US EuroDry Ltd 20220304 0 25.77 27.75 25.05 27.41 81580 27.41 up up correct
EDSA.US Edesa Biotech Inc 20220304 0 3.31 3.4209 3.1749 3.2 73186 3.2 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220304 0 1.57 1.59 1.45 1.5 170785 1.5 down down correct
EDUC.US Educational Development Corporation 20220304 0 7.936 8.18 7.8601 8.09 4518 8.09 up down incorrect
EEFT.US Euronet Worldwide Inc 20220304 0 110.89 115.46 102.36 103.48 756236 103.48 down down correct
EEIQ.US Elite Education Group International Limited 20220304 0 2.05 2.05 1.81 1.82 61798 1.82 down down correct
EFOI.US Energy Focus Inc 20220304 0 1.31 1.38 1.25 1.32 135418 1.32 up up correct
EFSC.US Enterprise Financial Services Corp 20220304 0 48.83 49.2 48.06 48.49 97722 48.49 down down correct
EFTR.US Effector Therapeutics Inc 20220304 0 4.72 4.72 4.0242 4.45 23494 4.45 down down correct
EFTRW.US eFFECTOR Therapeutics Inc 20220304 0 0.3921 0.3921 0.39 0.39 1040 0.39 down down correct
EGAN.US eGain Corporation 20220304 0 11.94 11.94 11.24 11.55 61668 11.55 down down correct
EGBN.US Eagle Bancorp Inc 20220304 0 58.62 58.64 57.8 58.54 96553 58.54 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220304 0 53.74 56.07 51.3848 55.37 523272 55.37 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220304 0 2.61 2.71 2.54 2.58 268903 2.58 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220304 0 44.87 45.6 44.56 45.1 73172 45.1 up up correct
EH.US EHang Holdings Limited 20220304 0 12.7 12.99 11.83 12.03 618536 12.03 down down correct
EHTH.US eHealth Inc 20220304 0 11.59 11.89 11.2001 11.58 799653 11.58 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220304 0 4.14 4.205 4.12 4.18 119737 4.18 up up correct
EIOAX.US EIOAX 20220304 0 9.58 9.58 9.58 9.58 0 9.58
EIOMX.US EIOMX 20220304 0 9.47 9.47 9.47 9.47 0 9.47
EJFA.US EJF Acquisition Corp 20220304 0 9.92 9.93 9.89 9.91 86606 9.91 down down correct
EJFAW.US EJF Acquisition Corp 20220304 0 1.1132 1.1132 1.04 1.04 5911 1.04 down up incorrect
EJH.US E 20220304 0 0.8179 0.8762 0.68 0.8368 53675864 0.8368 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220304 0 2.52 2.5439 2.5 2.52 29099 2.52
ELDN.US Eledon Pharmaceuticals Inc 20220304 0 3.6 3.69 3.285 3.31 63034 3.31 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20220304 0 3.24 3.24 3.0636 3.13 8451 3.13 down down correct
ELMS.US Forum Merger III Corp 20220304 0 1.94 1.94 1.78 1.79 559931 1.79 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20220304 0 0.24 0.2499 0.24 0.245 3201 0.245 up up correct
ELOX.US Eloxx Pharmaceuticals Inc 20220304 0 0.415 0.4258 0.3903 0.3999 131454 0.3999 down down correct
ELSE.US Electro 20220304 0 4.82 4.84 4.82 4.83 4439 4.83 up up correct
ELTK.US Eltek Ltd 20220304 0 3.7661 3.7661 3.59 3.69 4481 3.69 down down correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220304 0 9.3089 9.39 8.71 9.16 25177 9.16 down down correct
ELYS.US Elys Game Technology Corp 20220304 0 2.43 2.5999 2.3 2.44 153314 2.44 up up correct
EM.US Smart Share Global Limited 20220304 0 1.16 1.1895 1.1 1.1 47988 1.1 down down correct
EMBK.US Embark Technology Inc. Common Stock 20220304 0 4.75 4.989 4.36 4.4 1018855 4.4 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220304 0 0.7499 0.8631 0.7001 0.7001 2259 0.7001 down up incorrect
EMCF.US Emclaire Financial Corp 20220304 0 28.011 28.96 28.01 28.01 1338 28.01 down down correct
EMKR.US EMCORE Corporation 20220304 0 3.73 3.82 3.6201 3.71 499059 3.71 down down correct
EML.US The Eastern Company 20220304 0 25.23 25.23 24.47 24.55 8151 24.55 down up incorrect
ENCPU.US Energem Corp Unit 20220304 0 10.15 10.29 10.15 10.29 7080 10.29 up up correct
ENDP.US Endo International plc 20220304 0 2.3 2.395 2.29 2.35 5286455 2.35 up up correct
ENERU.US Accretion Acquisition Corp. Unit 20220304 0 9.93 10.09 9.93 10.09 364 10.09 up up correct
ENG.US ENGlobal Corporation 20220304 0 1.55 1.56 1.39 1.5 811279 1.5 down down correct
ENJY.US Enjoy Technology Inc 20220304 0 3 3.0593 2.9 2.9 68569 2.9 down up incorrect
ENJYW.US Enjoy Technology Inc 20220304 0 0.1801 0.1801 0.15 0.1601 502060 0.1601 down up incorrect
ENLV.US Enlivex Therapeutics Ltd 20220304 0 5.01 5.13 4.86 4.95 29973 4.95 down up incorrect
ENNV.US ECP Environmental Growth Opportunities Corp 20220304 0 1.83 1.84 1.7 1.74 266081 1.74 down down correct
ENOB.US Enochian Biosciences Inc 20220304 0 6.57 6.68 6.09 6.19 192787 6.19 down down correct
ENPH.US Enphase Energy Inc 20220304 0 159.82 164.11 152.95 158.15 2499605 158.15 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220304 0 1.11 1.14 1.07 1.07 240274 1.07 down down correct
ENSG.US The Ensign Group Inc 20220304 0 84.47 85.78 83.64 85.39 118139 85.39 up down incorrect
ENTA.US Enanta Pharmaceuticals Inc 20220304 0 67.41 69.1 66.79 67.04 256953 67.04 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220304 0 10.09 10.09 10.06 10.06 3683 10.06 down down correct
ENTG.US Entegris Inc 20220304 0 121.76 122.78 114.83 116.31 1571231 116.31 down up incorrect
ENTX.US Entera Bio Ltd 20220304 0 2.14 2.17 2.05 2.15 25782 2.15 up up correct
ENVB.US Enveric Biosciences Inc 20220304 0 0.288 0.288 0.2575 0.258 2928933 0.258 down down correct
ENVX.US Enovix Corporation 20220304 0 15.45 15.835 12.5 13.36 3992738 13.36 down down correct
EOLS.US Evolus Inc 20220304 0 8.53 9.58 8.39 9.53 638463 9.53 up up correct
EOSE.US Eos Energy Enterprises Inc 20220304 0 3.14 3.48 2.92 3.37 5924687 3.37 up up correct
EOSEW.US Eos Energy Enterprises Inc 20220304 0 1.2 1.22 0.8201 1.02 252192 1.02 down up incorrect
EPAY.US Bottomline Technologies (de) Inc 20220304 0 56.67 56.685 56.61 56.66 904479 56.66 down up incorrect
EPHY.US Epiphany Technology Acquisition Corp 20220304 0 9.77 9.79 9.77 9.79 15326 9.79 up up correct
EPHYU.US Epiphany Technology Acquisition Corp 20220304 0 9.89 9.9 9.858 9.89 5789 9.89
EPHYW.US Epiphany Technology Acquisition Corp 20220304 0 0.38 0.38 0.34 0.3599 2936 0.3599 down down correct
EPIX.US ESSA Pharma Inc 20220304 0 7.41 7.48 6.97 7.01 122659 7.01 down down correct
EPSN.US Epsilon Energy Ltd 20220304 0 5.99 6.12 5.8244 5.96 80337 5.96 down up incorrect
EPZM.US Epizyme Inc 20220304 0 1.52 1.5899 1.465 1.49 1651187 1.49 down down correct
EQ.US Equillium Inc 20220304 0 3.5 3.59 3.48 3.48 30006 3.48 down down correct
EQBK.US Equity Bancshares Inc 20220304 0 30.65 30.94 30.42 30.93 29424 30.93 up up correct
EQIX.US Equinix Inc. (REIT) 20220304 0 717.72 725.465 713.36 720.92 463781 720.92 up up correct
EQOS.US Diginex Limited 20220304 0 1.51 1.58 1.4 1.46 481028 1.46 down down correct
ERAS.US Erasca Inc. Common Stock 20220304 0 11.72 12.03 11.04 11.29 819027 11.29 down down correct
ERES.US East Resources Acquisition Company 20220304 0 9.89 9.9 9.89 9.9 623 9.9 up up correct
ERESU.US East Resources Acquisition Company 20220304 0 9.98 9.99 9.98 9.99 1993 9.99 up up correct
ERESW.US East Resources Acquisition Company 20220304 0 0.2472 0.267 0.2304 0.2399 46633 0.2399 down down correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220304 0 8.08 8.21 8.04 8.1 17592601 8.1 up up correct
ERIE.US Erie Indemnity Company 20220304 0 170.58 172.63 169.77 171.3 68604 171.3 up up correct
ERII.US Energy Recovery Inc 20220304 0 19.32 19.53 19.195 19.46 291621 19.46 up up correct
ERYP.US ERYTECH Pharma S.A 20220304 0 1.57 1.57 1.41 1.45 20383 1.45 down down correct
ESBK.US Elmira Savings Bank 20220304 0 22.88 22.8801 22.88 22.8801 773 22.8801 up up correct
ESCA.US Escalade Incorporated 20220304 0 13.37 13.6407 12.93 13.14 53086 13.14 down down correct
ESEA.US Euroseas Ltd 20220304 0 31 31.01 28.52 28.78 126905 28.78 down down correct
ESGR.US Enstar Group Limited 20220304 0 276.18 276.18 272.975 274.3 26963 274.3 down down correct
ESGRO.US Enstar Group Limited 20220304 0 25.895 25.98 25.84 25.98 1096 25.98 up up correct
ESGRP.US Enstar Group Limited 20220304 0 26.28 26.28 26.05 26.1599 13442 26.1599 down down correct
ESLT.US Elbit Systems Ltd 20220304 0 205.23 205.23 200.21 203.39 22337 203.39 down down correct
ESPR.US Esperion Therapeutics Inc 20220304 0 4.16 4.3 4.0607 4.24 769431 4.24 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20220304 0 32.88 32.88 32.32 32.71 10869 32.71 down down correct
ESSA.US ESSA Bancorp Inc 20220304 0 18.34 18.4798 18.34 18.35 4894 18.35 up down incorrect
ESSC.US East Stone Acquisition Corporation 20220304 0 10.38 10.4 10.35 10.38 160623 10.38
ESSCW.US East Stone Acquisition Corporation 20220304 0 0.23 0.23 0.1895 0.2 79148 0.2 down down correct
ESTA.US Establishment Labs Holdings Inc 20220304 0 60.77 62.15 60 61.39 90879 61.39 up up correct
ET.US PE 20220304 0 24.79 24.81 24.5 24.74 24790 24.74 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220304 0 9.885 9.89 9.881 9.89 33433 9.89 up up correct
ETACW.US E.Merge Technology Acquisition Corp 20220304 0 0.203 0.21 0.1601 0.2 34544 0.2 down up incorrect
ETNB.US 89bio Inc 20220304 0 3.95 4.0001 3.59 3.61 152791 3.61 down down correct
ETON.US Eton Pharmaceuticals Inc 20220304 0 3.79 3.96 3.7805 3.88 52672 3.88 up up correct
ETSY.US Etsy Inc 20220304 0 158.6 161 149.72 151.57 3290256 151.57 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220304 0 1.7 1.765 1.6302 1.75 96663 1.75 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220304 0 9.825 9.825 9.825 9.825 60 9.825
EUCRW.US Eucrates Biomedical Acquisition Corp 20220304 0 0.267 0.3499 0.2341 0.3499 2117 0.3499 up up correct
EVBG.US Everbridge Inc 20220304 0 36.95 38.4 36.13 36.46 1170294 36.46 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220304 0 12.4 12.873 12.24 12.8 294606 12.8 up up correct
EVER.US EverQuote Inc 20220304 0 13.18 13.41 12.8 12.92 260940 12.92 down down correct
EVFM.US Evofem Biosciences Inc 20220304 0 0.455 0.47 0.417 0.44 3821971 0.44 down down correct
EVGN.US Evogene Ltd 20220304 0 1.2 1.2 1.1297 1.18 89296 1.18 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220304 0 10.4301 10.9487 10.41 10.6 3133822 10.6 up down incorrect
EVGOW.US EVgo Equity Warrants 20220304 0 2.7 2.85 2.6401 2.73 64269 2.73 up down incorrect
EVK.US Ever 20220304 0 1.58 1.61 1.54 1.55 5379 1.55 down down correct
EVLO.US Evelo Biosciences Inc 20220304 0 3.07 3.13 2.93 3.05 374594 3.05 down up incorrect
EVLV.US Newhold Investment Corp 20220304 0 3.13 3.18 2.95 3.01 252452 3.01 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20220304 0 0.3702 0.4315 0.3504 0.4315 2211 0.4315 up up correct
EVOK.US Evoke Pharma Inc 20220304 0 0.624 0.624 0.59 0.5992 57684 0.5992 down down correct
EVOL.US Evolving Systems Inc 20220304 0 1.862 1.8714 1.82 1.83 34612 1.83 down down correct
EVOP.US EVO Payments Inc 20220304 0 22.72 23.11 22.106 22.87 359438 22.87 up up correct
EWBC.US East West Bancorp Inc 20220304 0 81.08 81.17 76 77.28 1287382 77.28 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220304 0 23.82 23.82 22.84 23.45 381620 23.45 down down correct
EWTX.US Edgewise Therapeutics Inc 20220304 0 10.73 11 10.27 10.47 363943 10.47 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220304 0 12.8 13.4947 11.5 11.52 264896 11.52 down down correct
EXAS.US Exact Sciences Corporation 20220304 0 70.92 72.91 67.91 70.73 1822248 70.73 down down correct
EXC.US Exelon Corporation 20220304 0 42.88 44.28 42.54 44.28 9041637 44.28 up up correct
EXEL.US Exelixis Inc 20220304 0 21.12 21.18 20.55 20.7 1554390 20.7 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20220304 0 19.15 19.225 17.41 18.51 384690 18.51 down down correct
EXLS.US ExlService Holdings Inc 20220304 0 121.58 123.39 117.9 123.26 89998 123.26 up up correct
EXPD.US Expeditors International of Washington Inc 20220304 0 101 101.11 98.76 99.52 1807922 99.52 down down correct
EXPE.US Expedia Group Inc 20220304 0 181.885 182.96 172.91 176.23 4369891 176.23 down down correct
EXPI.US eXp World Holdings Inc 20220304 0 25.03 25.64 24.01 24.37 641138 24.37 down up incorrect
EXPO.US Exponent Inc 20220304 0 95.81 97.79 95.39 97.37 180312 97.37 up up correct
EXTR.US Extreme Networks Inc 20220304 0 11.09 11.09 10.61 10.94 1451922 10.94 down down correct
EYE.US National Vision Holdings Inc 20220304 0 38.33 38.61 37.53 38.55 656334 38.55 up up correct
EYEN.US Eyenovia Inc 20220304 0 2.97 3.1364 2.97 3.01 246835 3.01 up up correct
EYES.US Second Sight Medical Products Inc 20220304 0 1.23 1.26 1.185 1.23 249334 1.23
EYPT.US EyePoint Pharmaceuticals Inc 20220304 0 11.13 11.82 11.13 11.44 199764 11.44 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20220304 0 1.22 1.22 1.0084 1.07 437919 1.07 down down correct
EZGO.US EZGO Technologies Ltd 20220304 0 0.94 0.94 0.84 0.84 38416 0.84 down down correct
EZPW.US EZCORP Inc 20220304 0 5.78 5.87 5.66 5.69 370425 5.69 down down correct
FA.US First Advantage Corporation Common Stock 20220304 0 16.15 16.21 15.71 15.85 339955 15.85 down up incorrect
FAMI.US Farmmi Inc 20220304 0 0.1715 0.176 0.1628 0.1652 22562667 0.1652 down down correct
FANG.US Diamondback Energy Inc 20220304 0 134.5 139.58 134.3 137.8 3084885 137.8 up up correct
FANH.US Fanhua Inc 20220304 0 7.04 7.04 6.48 6.66 23525 6.66 down down correct
FARM.US Farmer Bros. Co 20220304 0 5.96 6.0599 5.89 5.94 112482 5.94 down down correct
FARO.US FARO Technologies Inc 20220304 0 54.95 55.83 53.4054 53.6 50200 53.6 down down correct
FAST.US Fastenal Company 20220304 0 52.99 54.21 52.75 53.97 3968577 53.97 up up correct
FAT.US FAT Brands Inc 20220304 0 7.45 7.6401 7.3359 7.35 6152 7.35 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220304 0 9.21 9.21 8.4 9.21 703 9.21
FATBP.US FAT Brands Inc 20220304 0 13.4 13.4 12.8 12.85 25741 12.85 down up incorrect
FATE.US Fate Therapeutics Inc 20220304 0 32.53 34.18 31.92 32.47 1348278 32.47 down down correct
FB.US Meta Platforms Inc. 20220304 0 202.37 205.89 198.79 200.06 32146264 200.06 down up incorrect
FBIO.US Fortress Biotech Inc 20220304 0 1.5 1.5 1.34 1.37 645625 1.37 down down correct
FBIOP.US Fortress Biotech Inc 20220304 0 23.6 23.8 20.8691 21.13 50712 21.13 down down correct
FBIZ.US First Business Financial Services Inc 20220304 0 32.15 33 32.15 32.6 23216 32.6 up up correct
FBMS.US The First Bancshares Inc 20220304 0 34.42 34.57 33.33 33.77 34613 33.77 down down correct
FBNC.US First Bancorp 20220304 0 43.67 43.67 42.645 43 107432 43 down up incorrect
FBRT.US PE 20220304 0 23.27 23.54 23.17 23.34 24372 23.34 up up correct
FBRX.US Forte Biosciences Inc 20220304 0 1.23 1.24 1.21 1.21 72152 1.21 down up incorrect
FCAP.US First Capital Inc 20220304 0 39.84 39.84 39.84 39.84 240 39.84
FCBC.US First Community Bankshares Inc 20220304 0 29.18 29.24 28.85 28.97 18105 28.97 down down correct
FCCO.US First Community Corporation 20220304 0 20.86 20.86 20.8 20.86 1078 20.86
FCEL.US FuelCell Energy Inc 20220304 0 5.64 5.94 5.39 5.44 17160059 5.44 down down correct
FCFS.US FirstCash Inc 20220304 0 68.54 69.565 66.795 67.29 283840 67.29 down down correct
FCNCA.US First Citizens BancShares Inc 20220304 0 734.21 764.5 698.63 710.66 178545 710.66 down down correct
FCNCP.US First Citizens BancShares Inc 20220304 0 25.64 25.64 25.1803 25.36 34555 25.36 down up incorrect
FCRD.US First Eagle Alternative Capital BDC Inc 20220304 0 4.55 4.55 4.435 4.48 83867 4.48 down down correct
FCREX.US FCREX 20220304 0 12.97 12.97 12.97 12.97 0 12.97
FCRIX.US FCRIX 20220304 0 13.01 13.01 13.01 13.01 0 13.01
FCRUX.US FCRUX 20220304 0 12.94 12.94 12.94 12.94 0 12.94
FCUV.US Focus Universal Inc. Common Stock 20220304 0 9.81 10.88 9.81 9.97 28194 9.97 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220304 0 48.48 48.49 47.52 47.52 6645 47.52 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220304 0 13.36 13.73 12.835 13.16 736847 13.16 down down correct
FDUS.US Fidus Investment Corporation 20220304 0 19.31 20.07 19.292 19.94 270665 19.94 up up correct
FECAX.US FECAX 20220304 0 25.95 25.95 25.95 25.95 0 25.95
FEIM.US Frequency Electronics Inc 20220304 0 9.01 9.29 9.01 9.01 1818 9.01
FELE.US Franklin Electric Co. Inc 20220304 0 83.19 83.945 82.6206 83 128962 83 down down correct
FEMY.US Femasys Inc. Common Stock 20220304 0 2.32 2.32 1.955 2.24 109018 2.24 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220304 0 5.31 5.48 5.07 5.08 30817 5.08 down down correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220304 0 10.16 10.16 10.16 10.16 66 10.16
FFBC.US First Financial Bancorp 20220304 0 23.91 23.91 23.45 23.68 269233 23.68 down up incorrect
FFBW.US FFBW Inc 20220304 0 12 12.18 11.98 12 1608 12
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220304 0 7.21 7.21 7.05 7.05 1769 7.05 down down correct
FFIC.US Flushing Financial Corporation 20220304 0 24 24.05 23.66 23.93 160027 23.93 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20220304 0 4.77 5.08 4.69 4.76 1429092 4.76 down down correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220304 0 0.893 0.96 0.85 0.85 19509 0.85 down down correct
FFIN.US First Financial Bankshares Inc 20220304 0 46.49 46.99 45.85 46.18 463870 46.18 down down correct
FFIV.US F5 Networks Inc 20220304 0 200.61 202.11 198.41 201.78 467180 201.78 up up correct
FFNW.US First Financial Northwest Inc 20220304 0 16.92 17.065 16.88 16.88 16827 16.88 down down correct
FFWM.US First Foundation Inc 20220304 0 25.89 25.89 25.02 25.34 177949 25.34 down down correct
FGBI.US First Guaranty Bancshares Inc 20220304 0 22.2199 22.25 21.85 22.25 2439 22.25 up up correct
FGBIP.US First Guaranty Bancshares Inc 20220304 0 26 26.24 25.97 26.13 2332 26.13 up up correct
FGEN.US FibroGen Inc 20220304 0 12.99 13.255 12.7 12.98 742510 12.98 down down correct
FGF.US FG Financial Group Inc 20220304 0 2.98 3.1332 2.9 2.96 58857 2.96 down down correct
FGFPP.US FG Financial Group Inc 20220304 0 22.48 22.48 22.25 22.3698 339 22.3698 down down correct
FHB.US First Hawaiian Inc 20220304 0 27.84 27.84 27.36 27.78 525553 27.78 down down correct
FHLTU.US Future Health Esg Corp Unit 20220304 0 9.95 9.98 9.95 9.98 800 9.98 up up correct
FHN.US PF 20220304 0 23.5837 23.72 23.3 23.44 8922 23.44 down down correct
FHTX.US Foghorn Therapeutics Inc 20220304 0 8.67 9.12 8.58 9 192805 9 up up correct
FIBK.US First Interstate BancSystem Inc 20220304 0 38.98 39.155 37.97 38.52 823042 38.52 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220304 0 9.67 9.67 9.64 9.64 102 9.64 down down correct
FICVW.US Frontier Investment Corp Warrants 20220304 0 0.49 0.49 0.4869 0.49 44544 0.49
FINM.US Marlin Technology Corporation 20220304 0 9.78 9.78 9.77 9.78 93145 9.78
FINMU.US Marlin Technology Corporation 20220304 0 9.93 9.93 9.93 9.93 404 9.93
FINMW.US Marlin Technology Corporation 20220304 0 0.4824 0.4824 0.451 0.4624 144108 0.4624 down down correct
FINW.US FinWise Bancorp Common Stock 20220304 0 20.05 20.649 19.77 20.15 48327 20.15 up up correct
FISI.US Financial Institutions Inc 20220304 0 31.83 31.83 31.375 31.72 47285 31.72 down down correct
FISV.US Fiserv Inc 20220304 0 97.5 98.28 95.53 97.32 3570002 97.32 down down correct
FITB.US Fifth Third Bancorp 20220304 0 45.22 45.29 43.895 44.55 6632502 44.55 down down correct
FITBI.US Fifth Third Bancorp 20220304 0 26.44 26.44 26.17 26.27 49500 26.27 down down correct
FITBO.US Fifth Third Bancorp 20220304 0 24.84 24.8665 24.51 24.56 19964 24.56 down down correct
FITBP.US Fifth Third Bancorp 20220304 0 25.91 25.91 25.7914 25.86 4761 25.86 down down correct
FIVE.US Five Below Inc 20220304 0 157.34 157.59 148.56 149.66 1280979 149.66 down up incorrect
FIVN.US Five9 Inc 20220304 0 102.8 103.52 96.83 97.42 1859516 97.42 down down correct
FIXX.US Homology Medicines Inc 20220304 0 3.24 3.25 3.01 3.02 391287 3.02 down down correct
FIZZ.US National Beverage Corp 20220304 0 42.72 42.96 42.34 42.69 110551 42.69 down down correct
FKWL.US Franklin Wireless Corp 20220304 0 3.92 3.92 3.63 3.7 5824 3.7 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220304 0 9.79 9.79 9.79 9.79 10 9.79
FLACU.US Frazier Lifesciences Acquisition Corporation 20220304 0 9.91 9.91 9.91 9.91 185 9.91
FLDM.US Fluidigm Corporation 20220304 0 3.61 3.71 3.47 3.49 324534 3.49 down down correct
FLEX.US Flex Ltd 20220304 0 16.2 16.27 15.59 15.81 3599321 15.81 down down correct
FLGC.US Flora Growth Corp 20220304 0 1.92 1.9782 1.86 1.91 526015 1.91 down down correct
FLGT.US Fulgent Genetics Inc 20220304 0 55.13 56.699 53.31 53.84 464646 53.84 down down correct
FLIC.US The First of Long Island Corporation 20220304 0 21.4 21.4 21.06 21.32 27508 21.32 down down correct
FLL.US Full House Resorts Inc 20220304 0 8.46 8.54 8.18 8.38 242186 8.38 down down correct
FLMN.US Falcon Minerals Corporation 20220304 0 5.82 5.94 5.8 5.9 439466 5.9 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220304 0 0.2105 0.2301 0.2003 0.2101 16417 0.2101 down up incorrect
FLNC.US Fluence Energy Inc. Class A Common Stock 20220304 0 10.79 11.03 9.93 10.04 949457 10.04 down down correct
FLNT.US Fluent Inc 20220304 0 1.51 1.525 1.403 1.42 175711 1.42 down down correct
FLUX.US Flux Power Holdings Inc 20220304 0 2.13 2.13 2.065 2.1 57939 2.1 down down correct
FLWS.US 1 20220304 0 14.69 15.05 14.15 14.27 653482 14.27 down down correct
FLXS.US Flexsteel Industries Inc 20220304 0 20.64 20.81 19.8044 20 29802 20 down down correct
FLYW.US Flywire Corporation 20220304 0 25.84 27.41 24.92 25.33 679640 25.33 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220304 0 33.5 34.05 33.5 34.05 4506 34.05 up up correct
FMBH.US First Mid Bancshares Inc 20220304 0 40.56 40.81 39.98 40.54 23233 40.54 down up incorrect
FMIV.US Forum Merger IV Corporation 20220304 0 9.72 9.73 9.72 9.73 199465 9.73 up down incorrect
FMNB.US Farmers National Banc Corp 20220304 0 17.6 17.8994 17.29 17.84 77324 17.84 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220304 0 9.28 9.3862 8.965 9.14 311130 9.14 down down correct
FNCB.US FNCB Bancorp Inc 20220304 0 9.81 9.81 9.5722 9.74 9797 9.74 down down correct
FNCH.US Finch Therapeutics Group Inc 20220304 0 7.25 7.25 6.37 6.6 64428 6.6 down down correct
FNHC.US FedNat Holding Company 20220304 0 1.18 1.36 1.15 1.2 696971 1.2 up down incorrect
FNKO.US Funko Inc 20220304 0 20.42 20.85 19.03 19.5 4874876 19.5 down down correct
FNLC.US The First Bancorp Inc 20220304 0 29.95 30.455 29.95 30.3 12182 30.3 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20220304 0 10.08 10.08 10.05 10.05 850 10.05 down down correct
FNWB.US First Northwest Bancorp 20220304 0 22.45 22.618 22.36 22.41 7422 22.41 down down correct
FNWD.US Finward Bancorp Common Stock 20220304 0 47.5 47.5 45.25 45.25 3217 45.25 down down correct
FOCS.US Focus Financial Partners Inc 20220304 0 46.91 47.27 44.75 45.51 453133 45.51 down down correct
FOLD.US Amicus Therapeutics Inc 20220304 0 7.97 8.245 7.83 7.89 2539596 7.89 down down correct
FONR.US FONAR Corporation 20220304 0 18.1836 18.1836 17.49 17.9 23878 17.9 down down correct
FORA.US Forian Inc 20220304 0 6.53 6.53 6.27 6.36 56284 6.36 down down correct
FORD.US Forward Industries Inc 20220304 0 1.55 1.62 1.55 1.57 38956 1.57 up up correct
FORM.US FormFactor Inc 20220304 0 40 40.54 39.07 39.59 339865 39.59 down down correct
FORR.US Forrester Research Inc 20220304 0 51.9 52.69 51.65 52.69 56853 52.69 up down incorrect
FORTY.US Formula Systems (1985) Ltd 20220304 0 102.56 104 98.96 101.05 1247 101.05 down down correct
FOSL.US Fossil Group Inc 20220304 0 13.54 13.72 13.13 13.21 505319 13.21 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220304 0 24.9 24.95 24.45 24.5 12572 24.5 down down correct
FOUNU.US Founder SPAC Units 20220304 0 10.2 10.2 10.1602 10.2 646 10.2
FOX.US Fox Corporation 20220304 0 39.15 39.24 38.68 39.07 775134 39.07 down down correct
FOXA.US Fox Corporation 20220304 0 42.69 42.85 42.19 42.69 3108379 42.69
FOXF.US Fox Factory Holding Corp 20220304 0 107.92 108.58 102.6735 103.58 339717 103.58 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220304 0 10.03 10.03 10.02 10.025 2714 10.025 down down correct
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220304 0 0.18 0.1982 0.15 0.1741 2749 0.1741 down down correct
FPAY.US FlexShopper Inc 20220304 0 1.57 1.59 1.51 1.51 15507 1.51 down down correct
FRAF.US Franklin Financial Services Corporation 20220304 0 33.8477 33.8477 33.8477 33.8477 134 33.8477
FRBA.US First Bank 20220304 0 14.65 14.67 14.45 14.5 37306 14.5 down down correct
FRBK.US Republic First Bancorp Inc 20220304 0 5.15 5.18 4.9892 5.05 303890 5.05 down down correct
FREE.US Whole Earth Brands Inc 20220304 0 8.89 9.08 8.78 9.07 218475 9.07 up up correct
FREQ.US Frequency Therapeutics Inc 20220304 0 2.32 2.3497 2.09 2.13 536104 2.13 down down correct
FRG.US Franchise Group Inc 20220304 0 41.35 41.9513 40.975 41.85 185474 41.85 up up correct
FRGAP.US Franchise Group Inc 20220304 0 25.64 25.788 25.6 25.78 6557 25.78 up up correct
FRGI.US Fiesta Restaurant Group Inc 20220304 0 10.16 10.32 9.54 9.63 78172 9.63 down up incorrect
FRHC.US Freedom Holding Corp 20220304 0 59.65 60.28 59.09 59.59 265735 59.59 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220304 0 10.12 10.14 10.09 10.12 14246 10.12
FRLN.US Freeline Therapeutics Holdings plc 20220304 0 1.05 1.0698 0.96 0.9898 129284 0.9898 down down correct
FRME.US First Merchants Corporation 20220304 0 42.96 43.39 42.3362 43.11 265674 43.11 up down incorrect
FROG.US JFrog Ltd 20220304 0 22.79 23.25 21.95 22.71 1151724 22.71 down down correct
FRON.US Frontier Acquisition Corp 20220304 0 9.74 9.74 9.74 9.74 19835 9.74
FRONU.US Frontier Acquisition Corp 20220304 0 9.865 9.87 9.86 9.86 2031 9.86 down up incorrect
FRONW.US Frontier Acquisition Corp 20220304 0 0.653 0.653 0.6448 0.6448 415 0.6448 down up incorrect
FROPX.US FROPX 20220304 0 22.43 22.43 22.43 22.43 0 22.43
FRPH.US FRP Holdings Inc 20220304 0 57.59 58.53 57.31 57.31 7963 57.31 down down correct
FRPT.US Freshpet Inc 20220304 0 102 104.39 96.83 98.22 619252 98.22 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220304 0 9.8 9.8002 9.77 9.78 449137 9.78 down down correct
FRSGW.US First Reserve Sustainable Growth Corp 20220304 0 0.4139 0.4337 0.39 0.39 256672 0.39 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20220304 0 17.5 17.9 16.8 17.02 2915360 17.02 down down correct
FRST.US Primis Financial Corp 20220304 0 14.22 14.31 14.13 14.23 23321 14.23 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220304 0 1.1 1.105 1.0311 1.06 463497 1.06 down down correct
FRTA.US Forterra Inc 20220304 0 23.645 23.645 23.4 23.55 280495 23.55 down down correct
FSBC.US Five Star Bancorp 20220304 0 29.37 29.6899 29 29.32 24214 29.32 down down correct
FSBW.US FS Bancorp Inc 20220304 0 31.61 32.15 30.7 30.94 50984 30.94 down down correct
FSEA.US First Seacoast Bancorp 20220304 0 10.15 10.19 10.14 10.14 43368 10.14 down up incorrect
FSFG.US First Savings Financial Group Inc 20220304 0 25.1101 25.5 25 25.25 5676 25.25 up up correct
FSLR.US First Solar Inc 20220304 0 66.74 72.48 66.5 71.85 3172961 71.85 up down incorrect
FSSI.US Fortistar Sustainable Solutions Corp 20220304 0 9.76 9.77 9.76 9.76 8733 9.76
FSSIU.US Fortistar Sustainable Solutions Corp 20220304 0 9.97 9.97 9.97 9.97 10 9.97
FSSIW.US Fortistar Sustainable Solutions Corp 20220304 0 0.39 0.4898 0.39 0.4098 93147 0.4098 up up correct
FSTR.US L.B. Foster Company 20220304 0 15.2 15.37 15.08 15.37 7171 15.37 up up correct
FSTX.US F 20220304 0 2.91 2.97 2.82 2.87 69639 2.87 down down correct
FSV.US FirstService Corporation 20220304 0 140.34 142.445 139.95 141.13 59621 141.13 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220304 0 9.74 9.7599 9.74 9.75 134991 9.75 up up correct
FTAI.US PC 20220304 0 25.18 25.2482 24.6001 24.78 29412 24.78 down down correct
FTCI.US FTC Solar Inc 20220304 0 4.7 4.73 4.1001 4.2 994101 4.2 down down correct
FTCV.US Fintech Acquisition Corp. V 20220304 0 9.88 9.89 9.87 9.87 88495 9.87 down down correct
FTCVU.US Fintech Acquisition Corp. V 20220304 0 10.2111 10.2111 10.12 10.2111 503 10.2111
FTCVW.US Fintech Acquisition Corp. V 20220304 0 0.82 0.8399 0.8002 0.83 20175 0.83 up up correct
FTDR.US Frontdoor Inc 20220304 0 29.83 30.085 29.5 29.81 948083 29.81 down down correct
FTEK.US Fuel Tech Inc 20220304 0 1.2 1.24 1.17 1.23 212481 1.23 up up correct
FTFT.US Future FinTech Group Inc 20220304 0 0.7548 0.7648 0.7 0.703 503147 0.703 down down correct
FTHM.US Fathom Holdings Inc 20220304 0 12.37 12.37 11.5159 11.85 50565 11.85 down down correct
FTNT.US Fortinet Inc 20220304 0 336.28 339.05 326.46 335.46 1215540 335.46 down down correct
FTRP.US Field Trip Health Ltd. Common Shares 20220304 0 1.47 1.47 1.28 1.31 81244 1.31 down down correct
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220304 0 0.52 0.52 0.52 0.52 200 0.52
FULC.US Fulcrum Therapeutics Inc 20220304 0 11.79 13.21 11.49 13.03 633602 13.03 up up correct
FULT.US Fulton Financial Corporation 20220304 0 17.5 17.53 17.1 17.44 1392945 17.44 down down correct
FULTP.US Fulton Financial Corporation 20220304 0 23.86 23.86 23.7 23.71 6496 23.71 down down correct
FUNC.US First United Corporation 20220304 0 22.71 22.71 20.62 21.65 22090 21.65 down down correct
FUND.US Sprott Focus Trust Inc 20220304 0 8.7 8.705 8.62 8.67 52132 8.67 down down correct
FUSB.US First US Bancshares Inc 20220304 0 11 11.1 10.95 11.1 25965 11.1 up down incorrect
FUSN.US Fusion Pharmaceuticals Inc 20220304 0 7.1977 7.5 7.1144 7.35 250419 7.35 up up correct
FUTU.US Futu Holdings Limited 20220304 0 36.8 37.39 33.08 33.57 5896043 33.57 down down correct
FUV.US Arcimoto Inc 20220304 0 6.67 6.95 6.25 6.41 699847 6.41 down down correct
FVCB.US FVCBankcorp Inc 20220304 0 20.89 21.17 20.81 21.06 18725 21.06 up up correct
FVE.US Five Star Senior Living Inc 20220304 0 0 0 0 0 0 0
FWAC.US Fifth Wall Acquisition Corp. III 20220304 0 9.71 9.71 9.71 9.71 200 9.71
FWBI.US First Wave BioPharma Inc 20220304 0 1.13 1.1399 1.05 1.08 114770 1.08 down down correct
FWONA.US Formula One Group 20220304 0 55.08 55.08 53.25 53.45 409662 53.45 down down correct
FWONK.US Formula One Group 20220304 0 59.46 59.46 57.8906 58.66 2021537 58.66 down down correct
FWRD.US Forward Air Corporation 20220304 0 103.1 104.78 102.34 102.8 262608 102.8 down up incorrect
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220304 0 13.69 13.69 13.35 13.47 80246 13.47 down down correct
FXNC.US First National Corporation 20220304 0 21.33 21.33 21.05 21.33 262 21.33
FYBR.US Frontier Communications Parent Inc 20220304 0 26.36 26.4234 25.06 25.27 1038244 25.27 down down correct
GABC.US German American Bancorp Inc 20220304 0 39.49 40.2 39.11 40.2 66060 40.2 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220304 0 10.01 10.01 10.01 10.01 118 10.01
GACQW.US Global Consumer Acquisition Corp. Warrant 20220304 0 0.2779 0.278 0.2779 0.278 452 0.278 up up correct
GAIA.US Gaia Inc 20220304 0 6.0732 6.4 6.05 6.33 31856 6.33 up up correct
GAIN.US Gladstone Investment Corporation 20220304 0 14.94 14.9998 14.7601 14.91 60085 14.91 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220304 0 25.04 25.04 25.03 25.03 1343 25.03 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220304 0 25.06 25.07 24.81 24.8799 3578 24.8799 down down correct
GALT.US Galectin Therapeutics Inc 20220304 0 1.79 1.87 1.75 1.815 107273 1.815 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20220304 0 9.98 10.03 9.33 9.61 43111 9.61 down down correct
GAMC.US Golden Arrow Merger Corp 20220304 0 9.73 9.73 9.725 9.725 5109 9.725 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20220304 0 2.6 2.6459 2.32 2.37 56131 2.37 down down correct
GAN.US GAN Limited 20220304 0 5.63 5.785 5.4428 5.52 492701 5.52 down down correct
GANX.US Gain Therapeutics Inc 20220304 0 3.75 3.82 3.5 3.6 34884 3.6 down down correct
GASS.US StealthGas Inc 20220304 0 2.35 2.51 2.25 2.49 183925 2.49 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220304 0 9.83 9.83 9.83 9.83 37 9.83
GATEU.US Marblegate Acquisition Corp. Unit 20220304 0 9.95 9.95 9.9 9.9 500 9.9 down down correct
GATEW.US Marblegate Acquisition Corp. Warrant 20220304 0 0.33 0.3472 0.2971 0.3472 20581 0.3472 up up correct
GBCI.US Glacier Bancorp Inc 20220304 0 54.38 54.81 53.01 53.44 444850 53.44 down down correct
GBDC.US Golub Capital BDC Inc 20220304 0 15.55 15.74 15.49 15.65 642094 15.65 up up correct
GBIO.US Generation Bio Co 20220304 0 4.43 4.53 4.115 4.16 241911 4.16 down down correct
GBLI.US Global Indemnity Group LLC 20220304 0 26.15 26.15 26.13 26.13 339 26.13 down up incorrect
GBNH.US Greenbrook TMS Inc 20220304 0 3.93 3.93 3.91 3.92 3227 3.92 down down correct
GBNY.US Generations Bancorp NY Inc 20220304 0 11.885 12.07 11.71 11.71 3444 11.71 down down correct
GBOX.US GreenBox POS 20220304 0 3.07 3.18 2.93 3.01 242529 3.01 down up incorrect
GBRG.US Goldenbridge Acquisition Limited 20220304 0 10.02 10.02 10.02 10.02 1100 10.02
GBRGR.US Goldenbridge Acquisition Limited 20220304 0 0.2086 0.2086 0.2086 0.2086 235 0.2086
GBRGW.US Goldenbridge Acquisition Limited 20220304 0 0.0711 0.09 0.0662 0.0885 65950 0.0885 up up correct
GBS.US GBS Inc 20220304 0 0.73 0.99 0.58 0.82 14270048 0.82 up up correct
GBT.US Global Blood Therapeutics Inc 20220304 0 27.57 28.87 27.26 27.53 837202 27.53 down down correct
GCBC.US Greene County Bancorp Inc 20220304 0 40.98 41.91 40.6 41 15443 41 up up correct
GCMG.US GCM Grosvenor Inc 20220304 0 10.41 10.445 10.14 10.36 250696 10.36 down up incorrect
GCMGW.US GCM Grosvenor Inc 20220304 0 1.47 1.4902 1.47 1.49 48382 1.49 up down incorrect
GCREX.US Griffin Institutional Access Real Estate 20220304 0 28.52 28.52 28.52 28.52 0 28.52
GDEN.US Golden Entertainment Inc 20220304 0 53.82 54.19 51.47 53.54 529960 53.54 down down correct
GDRX.US GoodRx Holdings Inc 20220304 0 16.64 16.67 15.31 15.98 6178178 15.98 down up incorrect
GDS.US GDS Holdings Limited 20220304 0 41.4 42.8 40.08 41.41 2861061 41.41 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220304 0 10.65 10.915 9.3 9.68 2539810 9.68 down down correct
GECC.US Great Elm Capital Corporation 20220304 0 14.95 15.04 13.57 13.95 136890 13.95 down down correct
GECCM.US GECCM 20220304 0 25.18 25.18 25.15 25.15 942 25.15 down down correct
GECCN.US Great Elm Capital 20220304 0 25.2 25.2 25.1064 25.1064 3038 25.1064 down down correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220304 0 25.34 25.43 25.34 25.43 800 25.43 up down incorrect
GEG.US Great Elm Group Inc 20220304 0 1.98 2.0127 1.95 1.99 17861 1.99 up down incorrect
GENC.US Gencor Industries Inc 20220304 0 10.4 10.5 10.32 10.32 7805 10.32 down down correct
GENE.US Genetic Technologies Limited 20220304 0 2.02 2.0449 1.93 1.95 52420 1.95 down down correct
GEOS.US Geospace Technologies Corporation 20220304 0 6.24 6.24 6.06 6.21 30135 6.21 down down correct
GERN.US Geron Corporation 20220304 0 1.04 1.05 1.02 1.02 958756 1.02 down up incorrect
GEVO.US Gevo Inc 20220304 0 3.34 3.455 3.25 3.31 7064054 3.31 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220304 0 0.6084 0.6275 0.5 0.5125 2673474 0.5125 down up incorrect
GFAIW.US Guardforce AI Co. Limited Warrant 20220304 0 0.2399 0.24 0.23 0.23 2488 0.23 down down correct
GFED.US Guaranty Federal Bancshares Inc 20220304 0 31.67 31.74 31.51 31.58 2638 31.58 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220304 0 61.39 62.57 59.75 60.69 1550789 60.69 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220304 0 9.8 9.85 9.53 9.59 683406 9.59 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220304 0 10.07 10.17 10.05 10.05 92720 10.05 down down correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20220304 0 0.2401 0.2401 0.2401 0.2401 12505 0.2401
GGMC.US Glenfarne Merger Corp 20220304 0 9.73 9.7303 9.72 9.73 42574 9.73
GGMCW.US Glenfarne Merger Corp 20220304 0 0.2501 0.2681 0.2501 0.2681 1000 0.2681 up up correct
GGPI.US Gores Guggenheim Inc 20220304 0 11.14 11.25 11 11.1 2269571 11.1 down up incorrect
GGPIU.US Gores Guggenheim Inc 20220304 0 11.95 11.95 11.74 11.74 315 11.74 down down correct
GGPIW.US Gores Guggenheim Inc 20220304 0 3.434 3.434 3.0901 3.21 194175 3.21 down up incorrect
GH.US Guardant Health Inc 20220304 0 60.32 62.52 57.17 57.92 870020 57.92 down up incorrect
GHAC.US Gaming & Hospitality Acquisition Corp 20220304 0 9.77 9.77 9.76 9.77 3196 9.77
GHACU.US Gaming & Hospitality Acquisition Corp 20220304 0 9.9 9.9 9.9 9.9 1000 9.9
GHACW.US Gaming & Hospitality Acquisition Corp 20220304 0 0.468 0.4701 0.4679 0.47 9333 0.47 up up correct
GHRS.US GH Research PLC Ordinary Shares 20220304 0 17.005 17.005 15.36 15.48 47295 15.48 down down correct
GHSI.US Guardion Health Sciences Inc 20220304 0 0.2199 0.22 0.199 0.206 13273368 0.206 down up incorrect
GIFI.US Gulf Island Fabrication Inc 20220304 0 3.83 3.85 3.67 3.73 58391 3.73 down down correct
GIGM.US GigaMedia Limited 20220304 0 1.86 1.88 1.85 1.87 35673 1.87 up up correct
GIII.US G 20220304 0 26.82 26.82 24.96 25.08 348494 25.08 down down correct
GIIX.US Gores Holdings VIII Inc 20220304 0 9.98 9.98 9.93 9.96 15640 9.96 down down correct
GIIXW.US Gores Holdings VIII Inc 20220304 0 1.09 1.1199 1.08 1.08 5117 1.08 down down correct
GILD.US Gilead Sciences Inc 20220304 0 61.08 62.23 61 61.86 7432816 61.86 up down incorrect
GILT.US Gilat Satellite Networks Ltd 20220304 0 8.02 8.12 7.8 8.01 1369526 8.01 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20220304 0 7.46 7.49 7.39 7.39 4912 7.39 down down correct
GIREX.US Griffin Institutional Access Real Estate 20220304 0 29.94 29.94 29.94 29.94 0 29.94
GIW.US Giginternational1 Inc 20220304 0 9.97 9.97 9.97 9.97 1 9.97
GLAD.US Gladstone Capital Corporation 20220304 0 10.92 10.9999 10.78 10.87 75041 10.87 down down correct
GLAQ.US Globis Acquisition Corp 20220304 0 10.2299 10.23 10.19 10.2231 18485 10.2231 down down correct
GLAQU.US Globis Acquisition Corp 20220304 0 10.62 10.7255 10.62 10.65 996 10.65 up down incorrect
GLAQW.US Globis Acquisition Corp 20220304 0 0.6099 0.6991 0.51 0.51 89693 0.51 down down correct
GLBE.US Global 20220304 0 35.64 36.4 32.13 32.43 1040998 32.43 down down correct
GLBFX.US GL Beyond Income Fund 20220304 0 0.47 0.47 0.47 0.47 0 0.47
GLBLW.US Cartesian Growth Corporation 20220304 0 0.6499 0.65 0.6499 0.65 25200 0.65 up up correct
GLBS.US Globus Maritime Limited 20220304 0 2.01 2.08 1.9401 2.08 454101 2.08 up up correct
GLBZ.US Glen Burnie Bancorp 20220304 0 12.4 12.4 12.4 12.4 108 12.4
GLDD.US Great Lakes Dredge & Dock Corporation 20220304 0 14.52 14.67 14.4048 14.67 115043 14.67 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220304 0 10.04 10.04 10.0202 10.0206 2342 10.0206 down down correct
GLEEW.US Gladstone Acquisition Corp. Warrant 20220304 0 0.4 0.4 0.4 0.4 32480 0.4
GLG.US TD Holdings Inc 20220304 0 0.24 0.24 0.2115 0.2226 394185 0.2226 down up incorrect
GLHA.US Glass Houses Acquisition Corp 20220304 0 9.73 9.74 9.73 9.73 35262 9.73
GLHAU.US Glass Houses Acquisition Corp 20220304 0 9.87 9.87 9.87 9.87 322 9.87
GLMD.US Galmed Pharmaceuticals Ltd 20220304 0 1.48 1.48 1.34 1.34 127432 1.34 down down correct
GLNG.US Golar LNG Limited 20220304 0 17.75 18.01 17.21 17.98 2683284 17.98 up down incorrect
GLPG.US Galapagos NV 20220304 0 60.2 61.59 60.19 61.44 255723 61.44 up up correct
GLPI.US Gaming and Leisure Properties Inc 20220304 0 45.85 46.41 45.42 46.39 1486619 46.39 up up correct
GLRE.US Greenlight Capital Re Ltd 20220304 0 7.48 7.53 7.34 7.39 134971 7.39 down up incorrect
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220304 0 29.62 29.62 29.62 29.62 0 29.62
GLSI.US Greenwich LifeSciences Inc 20220304 0 19.16 19.265 18.4 18.84 34912 18.84 down down correct
GLSPT.US Global SPAC Partners Co 20220304 0 10.07 10.07 10.07 10.07 382 10.07
GLSPU.US Global SPAC Partners Co 20220304 0 10.17 10.17 10.17 10.17 100 10.17
GLTO.US Galecto Inc 20220304 0 1.754 1.79 1.73 1.78 23922 1.78 up down incorrect
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220304 0 12.85 13.69 12.36 13.04 293311 13.04 up up correct
GLYC.US GlycoMimetics Inc 20220304 0 1.14 1.14 1.05 1.07 273384 1.07 down down correct
GMBL.US Esports Entertainment Group Inc 20220304 0 0.78 0.7899 0.74 0.77 1409543 0.77 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220304 0 6.79 6.79 6.51 6.79 1511 6.79
GMBLW.US Esports Entertainment Group Inc 20220304 0 0.275 0.29 0.275 0.2799 15278 0.2799 up down incorrect
GMBT.US Queen's Gambit Growth Capital 20220304 0 9.92 9.93 9.91 9.93 24609 9.93 up up correct
GMBTU.US Queen's Gambit Growth Capital 20220304 0 9.99 10.04 9.99 10.04 3493 10.04 up up correct
GMBTW.US Queen's Gambit Growth Capital 20220304 0 0.42 0.42 0.42 0.42 27500 0.42
GMDA.US Gamida Cell Ltd 20220304 0 3.43 3.49 3.34 3.36 194806 3.36 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220304 0 29.18 29.18 29.18 29.18 0 29.18
GMTX.US Gemini Therapeutics Inc 20220304 0 1.3 1.355 1.3 1.33 950784 1.33 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220304 0 2.13 2.22 1.98 2.01 308215 2.01 down up incorrect
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220304 0 0.4307 0.4998 0.4 0.4367 2042 0.4367 up up correct
GNACW.US Group Nine Acquisition Corp 20220304 0 0.44 0.44 0.44 0.44 39000 0.44
GNCA.US Genocea Biosciences Inc 20220304 0 1.05 1.1 1.019 1.08 137936 1.08 up down incorrect
GNFT.US Genfit SA 20220304 0 3.55 3.55 3.3779 3.43 4357 3.43 down up incorrect
GNLN.US Greenlane Holdings Inc 20220304 0 0.51 0.51 0.473 0.4898 780280 0.4898 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220304 0 7.66 8 7.49 7.57 392035 7.57 down down correct
GNPX.US Genprex Inc 20220304 0 2.17 2.21 2.1 2.14 419769 2.14 down down correct
GNSS.US Genasys Inc 20220304 0 3.24 3.25 3.15 3.21 57593 3.21 down down correct
GNTX.US Gentex Corporation 20220304 0 29.14 29.42 28.195 28.47 1486648 28.47 down down correct
GNTY.US Guaranty Bancshares Inc 20220304 0 35.59 35.625 35.21 35.41 22520 35.41 down down correct
GNUS.US Genius Brands International Inc 20220304 0 0.8357 0.85 0.813 0.84 1883396 0.84 up up correct
GO.US Grocery Outlet Holding Corp 20220304 0 28.84 29.83 28.48 29.32 1097094 29.32 up down incorrect
GOCO.US GoHealth Inc 20220304 0 1.13 1.19 1.08 1.17 4097474 1.17 up up correct
GOEV.US Canoo Inc 20220304 0 5.2 5.3 4.83 4.91 3129664 4.91 down down correct
GOEVW.US Canoo Holdings Ltd 20220304 0 1.31 1.31 1.15 1.1901 224204 1.1901 down down correct
GOGL.US Golden Ocean Group Limited 20220304 0 11.43 11.515 11.19 11.48 3400506 11.48 up up correct
GOGO.US Gogo Inc 20220304 0 16.19 16.91 16.19 16.39 1473716 16.39 up down incorrect
GOOD.US Gladstone Commercial Corporation 20220304 0 21.87 22 21.66 21.99 213100 21.99 up up correct
GOODN.US Gladstone Commercial Corporation 20220304 0 25.35 25.8697 25.35 25.8697 8333 25.8697 up up correct
GOOG.US Alphabet Inc 20220304 0 2667.6499 2681.8 2608.1699 2642.4399 1192835 2642.4399 down down correct
GOOGL.US Alphabet Inc 20220304 0 2658.55 2677.03 2606.75 2638.1299 1513156 2638.1299 down up incorrect
GOSS.US Gossamer Bio Inc 20220304 0 9.08 9.69 9.08 9.6 696731 9.6 up up correct
GOVX.US GeoVax Labs Inc 20220304 0 1.53 1.58 1.45 1.47 61642 1.47 down down correct
GOVXW.US GeoVax Labs Inc 20220304 0 0.7001 0.702 0.5998 0.6 7331 0.6 down down correct
GP.US GreenPower Motor Company Inc 20220304 0 6.17 6.19 5.7501 5.85 117248 5.85 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220304 0 10.03 10.03 10 10 10941 10 down down correct
GPCOR.US Golden Path Acquisition Corporation Rights 20220304 0 0.26 0.26 0.26 0.26 500 0.26
GPCOU.US Golden Path Acquisition Corporation Units 20220304 0 10.3 10.3 10.135 10.285 5500 10.285 down down correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20220304 0 0.1744 0.1949 0.077 0.097 152300 0.097 down down correct
GPP.US Green Plains Partners LP 20220304 0 13.98 14.05 13.7 13.7 26959 13.7 down down correct
GPRE.US Green Plains Inc 20220304 0 31.39 31.99 29.91 30.23 1109442 30.23 down up incorrect
GPRO.US GoPro Inc 20220304 0 8.47 8.5 8.14 8.23 1846187 8.23 down up incorrect
GRAY.US Graybug Vision Inc 20220304 0 1.15 1.24 1.15 1.19 99840 1.19 up up correct
GRBK.US Green Brick Partners Inc 20220304 0 22.77 23.3 22.58 22.78 591693 22.78 up up correct
GRCL.US Gracell Biotechnologies Inc 20220304 0 2.87 2.905 2.6717 2.8 100857 2.8 down up incorrect
GRCY.US Greencity Acquisition Corporation 20220304 0 10.36 10.36 10.36 10.36 19 10.36
GRCYW.US Greencity Acquisition Corporation 20220304 0 0.0904 0.0904 0.0904 0.0904 4095 0.0904
GREE.US Greenidge Generation Holdings Inc 20220304 0 8.85 8.89 8.3 8.34 219755 8.34 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220304 0 22.03 22.03 21.98 22 13563 22 down down correct
GRFS.US Grifols S.A 20220304 0 11.33 11.56 11.08 11.17 1131857 11.17 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220304 0 30.44 30.44 30.44 30.44 0 30.44
GRIL.US Muscle Maker Inc 20220304 0 0.43 0.46 0.41 0.42 1153706 0.42 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220304 0 25.1 26.08 24.03 25.47 662575 25.47 up up correct
GRMN.US Garmin Ltd 20220304 0 110.81 111.06 109.53 110.57 1056659 110.57 down down correct
GRNQ.US Greenpro Capital Corp 20220304 0 0.41 0.4198 0.395 0.3963 178442 0.3963 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220304 0 1.03 1.0443 1 1.03 111420 1.03
GROMW.US Grom Social Enterprises Inc. Warrants 20220304 0 0.1821 0.23 0.1821 0.23 910 0.23 up up correct
GROW.US U.S. Global Investors Inc 20220304 0 5.12 5.15 4.9 4.95 98471 4.95 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20220304 0 8.01 8.36 7.8 8.17 121920 8.17 up down incorrect
GRPN.US Groupon Inc 20220304 0 18.12 18.345 16.88 17 1718850 17 down down correct
GRTS.US Gritstone bio Inc 20220304 0 4.51 4.69 4.36 4.46 1001618 4.46 down down correct
GRTX.US Galera Therapeutics Inc 20220304 0 2.12 2.16 2.06 2.14 128159 2.14 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220304 0 6.35 6.435 6.025 6.07 2510822 6.07 down down correct
GRVI.US Grove Inc. Common Stock 20220304 0 4.73 4.74 4.57 4.69 25570 4.69 down down correct
GRVY.US Gravity Co. Ltd 20220304 0 46.5 47.77 45.6727 46 27518 46 down down correct
GRWG.US GrowGeneration Corp 20220304 0 7.49 7.765 7.28 7.5 1654621 7.5 up up correct
GSAQU.US Global Synergy Acquisition Corp 20220304 0 9.99 9.99 9.99 9.99 307 9.99
GSAQW.US Global Synergy Acquisition Corp 20220304 0 0.26 0.26 0.2299 0.2299 600 0.2299 down down correct
GSBC.US Great Southern Bancorp Inc 20220304 0 61.81 62.65 61.61 61.9 34603 61.9 up down incorrect
GSEV.US Gores Holdings VII Inc 20220304 0 9.75 9.7683 9.75 9.75 10643 9.75
GSEVU.US Gores Holdings VII Inc 20220304 0 9.91 9.91 9.91 9.91 575 9.91
GSEVW.US Gores Holdings VII Inc 20220304 0 0.8 0.8 0.79 0.79 11690 0.79 down down correct
GSHD.US Goosehead Insurance Inc 20220304 0 69.41 71.9 64.49 66.16 333180 66.16 down down correct
GSIT.US GSI Technology Inc 20220304 0 4.08 4.08 3.99 4 14205 4 down down correct
GSKY.US GreenSky Inc 20220304 0 9.67 9.6801 9.505 9.62 1574750 9.62 down up incorrect
GSM.US Ferroglobe PLC 20220304 0 8.8 9.535 8.53 9.36 4688832 9.36 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20220304 0 1.1 1.1 1 1.02 62418 1.02 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220304 0 0.0621 0.0621 0.0501 0.058 51240 0.058 down down correct
GSRHX.US GSRHX 20220304 0 11.04 11.04 11.04 11.04 0 11.04
GSRJX.US GSRJX 20220304 0 10.54 10.54 10.54 10.54 0 10.54
GSRQX.US GSRQX 20220304 0 10.71 10.71 10.71 10.71 0 10.71
GT.US The Goodyear Tire & Rubber Company 20220304 0 14.49 14.55 13.3 13.49 13553780 13.49 down down correct
GTBP.US GT Biopharma Inc 20220304 0 3.01 3.12 2.91 3.09 77543 3.09 up up correct
GTEC.US Greenland Technologies Holding Corporation 20220304 0 5.12 5.12 4.91 5.05 21196 5.05 down up incorrect
GTH.US Genetron Holdings Limited 20220304 0 3.01 3.14 2.87 2.9 147457 2.9 down down correct
GTHX.US G1 Therapeutics Inc 20220304 0 9.25 9.57 8.9 9.01 658499 9.01 down down correct
GTIM.US Good Times Restaurants Inc 20220304 0 3.9992 4.23 3.99 4.04 9822 4.04 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20220304 0 48.77 50 43.12 44.74 1433368 44.74 down down correct
GTPA.US Gores Technology Partners Inc 20220304 0 9.75 9.75 9.75 9.75 105 9.75
GTPAU.US Gores Technology Partners Inc 20220304 0 9.86 9.86 9.85 9.85 2123 9.85 down up incorrect
GTPBU.US Gores Technology Partners II Inc 20220304 0 9.9 9.9 9.84 9.84 2 9.84 down down correct
GTX.US Garrett Motion Inc 20220304 0 6.62 6.79 6.61 6.66 184761 6.66 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220304 0 7.86 7.86 7.65 7.65 53522 7.65 down down correct
GTYH.US GTY Technology Holdings Inc 20220304 0 3.9 4.02 3.71 3.76 143774 3.76 down down correct
GURE.US Gulf Resources Inc 20220304 0 4.58 4.58 4.32 4.41 8265 4.41 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220304 0 10.16 10.18 10.125 10.16 5538 10.16
GVP.US GSE Systems Inc 20220304 0 1.44 1.49 1.43 1.49 15011 1.49 up down incorrect
GWGH.US GWG Holdings Inc 20220304 0 4.59 5.46 4.59 5.46 19130 5.46 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220304 0 9.83 9.83 9.83 9.83 6 9.83
GWRS.US Global Water Resources Inc 20220304 0 15.42 15.72 15.33 15.65 12204 15.65 up up correct
GXII.US GX Acquisition Corp. II 20220304 0 9.7101 9.7101 9.7101 9.7101 444 9.7101
GYRO.US Gyrodyne LLC 20220304 0 12.64 12.64 12.64 12.64 2 12.64
HA.US Hawaiian Holdings Inc 20220304 0 17.75 17.87 16.46 16.81 1985754 16.81 down down correct
HAAC.US Health Assurance Acquisition Corp 20220304 0 9.81 9.82 9.81 9.81 46340 9.81
HAACU.US Health Assurance Acquisition Corp 20220304 0 9.9366 9.9366 9.87 9.93 2347 9.93 down down correct
HAACW.US Health Assurance Acquisition Corp 20220304 0 0.5 0.525 0.5 0.5 13177 0.5
HAFC.US Hanmi Financial Corporation 20220304 0 25.3 25.3 24.435 24.64 89120 24.64 down down correct
HAIN.US The Hain Celestial Group Inc 20220304 0 35.16 35.18 34.31 34.38 855060 34.38 down down correct
HALL.US Hallmark Financial Services Inc 20220304 0 4.05 4.05 3.92 3.94 19629 3.94 down down correct
HALO.US Halozyme Therapeutics Inc 20220304 0 35.44 36 34.91 35.11 552305 35.11 down down correct
HAPP.US Happiness Biotech Group Limited 20220304 0 0.375 0.38 0.3352 0.365 153112 0.365 down up incorrect
HARP.US Harpoon Therapeutics Inc 20220304 0 4.41 4.49 4.02 4.04 420901 4.04 down down correct
HAS.US Hasbro Inc 20220304 0 93.69 93.69 91.31 92.45 1046162 92.45 down down correct
HAYN.US Haynes International Inc 20220304 0 39.03 40.09 38.55 39.9 66961 39.9 up up correct
HBAN.US Huntington Bancshares Incorporated 20220304 0 14.71 14.83 14.51 14.76 14149280 14.76 up up correct
HBANM.US Huntington Bancshares Incorporated 20220304 0 24.96 25.01 24.83 24.905 29225 24.905 down down correct
HBANP.US Huntington Bancshares Incorporated 20220304 0 21.64 21.64 21.25 21.32 78902 21.32 down down correct
HBCP.US Home Bancorp Inc 20220304 0 40.035 40.035 39.16 39.61 16588 39.61 down down correct
HBIO.US Harvard Bioscience Inc 20220304 0 5.4 5.44 5.37 5.42 99811 5.42 up up correct
HBNC.US Horizon Bancorp Inc 20220304 0 20.29 20.29 19.4 19.63 148171 19.63 down down correct
HBP.US Huttig Building Products Inc 20220304 0 9.63 9.63 9.31 9.45 102028 9.45 down down correct
HBT.US HBT Financial Inc 20220304 0 18.69 19.22 18.65 18.9 12298 18.9 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20220304 0 9.78 9.79 9.78 9.79 2637 9.79 up up correct
HCARU.US Healthcare Services Acquisition Corporation 20220304 0 9.92 9.93 9.92 9.92 1000 9.92
HCARW.US Healthcare Services Acquisition Corporation 20220304 0 0.39 0.4 0.38 0.3999 55904 0.3999 up up correct
HCAT.US Health Catalyst Inc 20220304 0 26.27 26.98 24.89 25.19 450580 25.19 down down correct
HCCC.US Healthcare Capital Corp 20220304 0 11.95 11.95 11.01 11.5 53741 11.5 down down correct
HCCCU.US Healthcare Capital Corp 20220304 0 11.79 11.94 11.386 11.4 2778 11.4 down down correct
HCCCW.US Healthcare Capital Corp 20220304 0 0.43 0.43 0.4174 0.42 22450 0.42 down up incorrect
HCCI.US Heritage 20220304 0 29.43 29.43 28.7704 28.93 56742 28.93 down down correct
HCDI.US Harbor Custom Development Inc 20220304 0 2.24 2.25 2.14 2.15 37684 2.15 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220304 0 14.11 14.14 13.94 13.94 6602 13.94 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220304 0 0.2501 0.2793 0.2501 0.275 1340 0.275 up down incorrect
HCDIZ.US Harbor Custom Development Inc. Warrant 20220304 0 0.365 0.365 0.3341 0.3344 61206 0.3344 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220304 0 9.77 9.78 9.76 9.775 4644 9.775 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220304 0 9.85 9.875 9.85 9.86 2839 9.86 up up correct
HCICW.US Hennessy Capital Investment Corp. V 20220304 0 0.49 0.49 0.45 0.4898 12404 0.4898 down down correct
HCII.US Hudson Executive Investment Corp. II 20220304 0 9.75 9.76 9.75 9.76 14853 9.76 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20220304 0 9.84 9.85 9.83 9.85 3511 9.85 up up correct
HCIIW.US Hudson Executive Investment Corp. II 20220304 0 0.45 0.45 0.4443 0.448 43375 0.448 down down correct
HCKT.US The Hackett Group Inc 20220304 0 20.51 20.86 20.51 20.79 67228 20.79 up up correct
HCM.US HUTCHMED (China) Limited 20220304 0 22.85 23 21 21.57 723004 21.57 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220304 0 9.71 9.71 9.71 9.71 33 9.71
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220304 0 9.96 9.9697 9.95 9.9697 696 9.9697 up down incorrect
HCSG.US Healthcare Services Group Inc 20220304 0 15.68 16.25 15.581 16.25 1180472 16.25 up down incorrect
HCTI.US Healthcare Triangle Inc. Common Stock 20220304 0 1.01 1.02 0.8981 0.95 50898 0.95 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220304 0 9.6 9.63 9.6 9.63 3112 9.63 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220304 0 9.8447 9.8447 9.8447 9.8447 100 9.8447
HCWB.US HCW Biologics Inc. Common Stock 20220304 0 2.3 2.3 2.16 2.27 12322 2.27 down up incorrect
HDSN.US Hudson Technologies Inc 20220304 0 4.41 4.5897 4.13 4.3 428322 4.3 down down correct
HEAR.US Turtle Beach Corporation 20220304 0 19.205 19.74 18.45 18.59 611034 18.59 down down correct
HEES.US H&E Equipment Services Inc 20220304 0 41.63 41.63 39.35 39.68 151458 39.68 down down correct
HELE.US Helen of Troy Limited 20220304 0 209.18 210.235 203.5 205.38 122156 205.38 down down correct
HEPA.US Hepion Pharmaceuticals Inc 20220304 0 1.22 1.25 1.205 1.23 503018 1.23 up up correct
HEPS.US D 20220304 0 1.73 1.75 1.65 1.69 466737 1.69 down down correct
HERA.US FTAC Hera Acquisition Corp 20220304 0 9.74 9.76 9.74 9.76 174980 9.76 up up correct
HERAU.US FTAC Hera Acquisition Corp 20220304 0 9.86 9.86 9.86 9.86 371 9.86
HERAW.US FTAC Hera Acquisition Corp 20220304 0 0.4872 0.4872 0.4707 0.4839 44045 0.4839 down down correct
HEXO.US HEXO Corp. Common Shares 20220304 0 0.6151 0.62 0.5632 0.5744 7549742 0.5744 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220304 0 20.77 21.26 20.77 21 4724 21 up up correct
HFFG.US HF Foods Group Inc 20220304 0 6 6 5.78 5.97 68262 5.97 down down correct
HFWA.US Heritage Financial Corporation 20220304 0 26.12 26.18 25.53 25.69 210091 25.69 down down correct
HGBL.US Heritage Global Inc 20220304 0 1.55 1.56 1.525 1.53 3950 1.53 down down correct
HGEN.US Humanigen Inc 20220304 0 2.49 2.76 2.435 2.48 2887719 2.48 down up incorrect
HGSH.US China HGS Real Estate Inc 20220304 0 2.89 2.93 2.86 2.895 15289 2.895 up up correct
HHGCW.US HHG Capital Corporation Warrant 20220304 0 0.195 0.195 0.1897 0.195 600 0.195
HIBB.US Hibbett Inc 20220304 0 45.33 49.8 45.33 49.06 1050572 49.06 up up correct
HIFS.US Hingham Institution for Savings 20220304 0 363.52 363.52 360.85 363.52 409 363.52
HIHO.US Highway Holdings Limited 20220304 0 3.04 3.05 2.99 3.05 3602 3.05 up up correct
HIII.US Hudson Executive Investment Corp. III 20220304 0 9.76 9.76 9.75 9.75 311990 9.75 down down correct
HIIIU.US Hudson Executive Investment Corp. III 20220304 0 9.82 9.83 9.78 9.81 14403 9.81 down down correct
HIIIW.US Hudson Executive Investment Corp. III 20220304 0 0.443 0.4435 0.4426 0.4427 9700 0.4427 down down correct
HIMX.US Himax Technologies Inc 20220304 0 11.05 11.2501 10.925 11.09 3197561 11.09 up up correct
HITI.US High Tide Inc. Common Shares 20220304 0 4.06 4.17 4.01 4.09 124543 4.09 up down incorrect
HIVE.US HIVE Blockchain Technologies Ltd 20220304 0 1.87 1.89 1.745 1.78 7491546 1.78 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220304 0 9.77 9.77 9.77 9.77 2600 9.77
HLBZ.US Helbiz Inc 20220304 0 2.88 3 2.7657 3 48415 3 up up correct
HLBZW.US Helbiz Inc 20220304 0 0.269 0.28 0.2131 0.2295 418049 0.2295 down down correct
HLG.US Hailiang Education Group Inc 20220304 0 13.88 13.88 13.405 13.75 2250 13.75 down down correct
HLIT.US Harmonic Inc 20220304 0 9.07 9.1 8.88 8.93 572255 8.93 down up incorrect
HLMN.US Hillman Solutions Corp 20220304 0 9.5 9.995 9.5 9.97 1347485 9.97 up up correct
HLNE.US Hamilton Lane Incorporated 20220304 0 77.37 79.455 76.26 77.91 244110 77.91 up up correct
HLTH.US Cue Health Inc. Common Stock 20220304 0 9.9 10.39 9.9 10.03 222822 10.03 up up correct
HLXA.US Helix Acquisition Corp 20220304 0 9.95 9.96 9.95 9.96 4479 9.96 up down incorrect
HMCO.US HumanCo Acquisition Corp 20220304 0 9.79 9.795 9.79 9.795 7650 9.795 up down incorrect
HMCOU.US HumanCo Acquisition Corp 20220304 0 9.97 10 9.97 10 6721 10 up up correct
HMCOW.US Humanco Acquisition Corp 20220304 0 0.46 0.4799 0.4431 0.4799 17601 0.4799 up up correct
HMHC.US Houghton Mifflin Harcourt Company 20220304 0 20.91 20.935 20.885 20.92 4550655 20.92 up up correct
HMNF.US HMN Financial Inc 20220304 0 24.9129 25.02 24.87 25.015 573 25.015 up up correct
HMPT.US Home Point Capital Inc 20220304 0 3.19 3.5 3.19 3.2 146487 3.2 up up correct
HMST.US HomeStreet Inc 20220304 0 51.32 51.56 50.24 50.62 170435 50.62 down down correct
HMTV.US Hemisphere Media Group Inc 20220304 0 5.24 5.33 5 5.04 39223 5.04 down down correct
HNNA.US Hennessy Advisors Inc 20220304 0 10.05 10.05 9.93 9.99 4361 9.99 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220304 0 26.11 26.11 25.25 26.1 997 26.1 down down correct
HNRG.US Hallador Energy Company 20220304 0 4.14 4.43 4.09 4.16 750324 4.16 up up correct
HNST.US The Honest Company Inc 20220304 0 5.76 5.84 5.41 5.44 1155878 5.44 down down correct
HOFT.US Hooker Furniture Corporation 20220304 0 20.87 20.96 20.42 20.59 33871 20.59 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220304 0 0.95 0.9699 0.89 0.9239 1148852 0.9239 down down correct
HOFVW.US Hall of Fame Village LLC 20220304 0 0.1814 0.19 0.15 0.17 30733 0.17 down down correct
HOLI.US Hollysys Automation Technologies Ltd 20220304 0 13.78 13.9 13.22 13.24 236812 13.24 down down correct
HOLX.US Hologic Inc 20220304 0 70.69 72.52 70.26 72.22 1378227 72.22 up up correct
HON.US Honeywell International Inc 20220304 0 185.65 187.67 184.52 187.43 5060681 187.43 up up correct
HONE.US HarborOne Bancorp Inc 20220304 0 14.94 15.16 14.83 15.12 188297 15.12 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220304 0 11.19 11.665 10.85 10.96 18233579 10.96 down down correct
HOOK.US HOOKIPA Pharma Inc 20220304 0 1.88 1.88 1.65 1.69 3829650 1.69 down up incorrect
HOPE.US Hope Bancorp Inc 20220304 0 16.25 16.34 15.925 16.07 720217 16.07 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220304 0 10.04 10.05 9.98 9.98 12589 9.98 down down correct
HOTH.US Hoth Therapeutics Inc 20220304 0 0.6067 0.6295 0.595 0.595 121559 0.595 down up incorrect
HOWL.US Werewolf Therapeutics Inc 20220304 0 5.25 5.49 5.04 5.13 55780 5.13 down down correct
HPK.US HighPeak Energy Inc 20220304 0 21.4 22.4 21.34 22 154916 22 up up correct
HPKEW.US HighPeak Energy Inc 20220304 0 10.3 10.77 10.3 10.46 2051 10.46 up up correct
HQI.US HireQuest Inc 20220304 0 17.19 17.5194 16.625 17 22269 17 down down correct
HQY.US HealthEquity Inc 20220304 0 51.48 52.48 50.95 52.34 438339 52.34 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220304 0 41.35 42.09 38.03 40.24 486164 40.24 down down correct
HROW.US Harrow Health Inc 20220304 0 7.56 7.59 7.26 7.57 27187 7.57 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220304 0 26.1487 26.24 26.13 26.2011 1995 26.2011 up up correct
HRTX.US Heron Therapeutics Inc 20220304 0 5.59 5.61 5.22 5.31 2449212 5.31 down down correct
HRZN.US Horizon Technology Finance Corporation 20220304 0 15.22 15.275 14.985 15.15 99118 15.15 down up incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20220304 0 9.87 9.87 9.87 9.87 1685 9.87
HSDT.US Helius Medical Technologies Inc 20220304 0 4.1373 4.1373 3.57 3.8 13117 3.8 down down correct
HSIC.US Henry Schein Inc 20220304 0 86.4 87.08 85.6 86.98 932412 86.98 up up correct
HSII.US Heidrick & Struggles International Inc 20220304 0 41.41 41.63 39.7554 39.91 98225 39.91 down down correct
HSKA.US Heska Corporation 20220304 0 144.15 149.21 142.88 147.63 46723 147.63 up up correct
HSON.US Hudson Global Inc 20220304 0 33.25 34 31.96 31.96 8066 31.96 down down correct
HST.US Host Hotels & Resorts Inc 20220304 0 17.25 17.34 17.03 17.26 7495737 17.26 up down incorrect
HSTM.US HealthStream Inc 20220304 0 20.68 20.8375 20.61 20.69 87167 20.69 up up correct
HSTO.US Histogen Inc 20220304 0 0.25 0.25 0.2138 0.2281 778958 0.2281 down down correct
HTBI.US HomeTrust Bancshares Inc 20220304 0 30.15 30.26 29.8475 30.26 50993 30.26 up up correct
HTBK.US Heritage Commerce Corp 20220304 0 11.82 11.82 11.55 11.66 90720 11.66 down down correct
HTBX.US Heat Biologics Inc 20220304 0 2.52 2.525 2.38 2.39 86888 2.39 down up incorrect
HTGM.US HTG Molecular Diagnostics Inc 20220304 0 1.9 1.9 1.78 1.8 44703 1.8 down down correct
HTHT.US Huazhu Group Limited 20220304 0 41.49 41.83 38.11 38.4 1838340 38.4 down down correct
HTIA.US Healthcare Trust Inc 20220304 0 25.01 25.175 25 25.17 2838 25.17 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220304 0 24.91 24.95 24.9 24.9 15069 24.9 down down correct
HTLD.US Heartland Express Inc 20220304 0 14.46 14.69 14.44 14.58 165300 14.58 up down incorrect
HTLF.US Heartland Financial USA Inc 20220304 0 48.77 49.05 48.1 48.64 107371 48.64 down down correct
HTLFP.US Heartland Financial USA Inc 20220304 0 26.63 26.9999 26.611 26.85 7277 26.85 up up correct
HTOO.US Fusion Fuel Green PLC 20220304 0 6.45 6.56 6.1 6.22 62720 6.22 down down correct
HTOOW.US Fusion Fuel Green PLC 20220304 0 1.57 1.57 1.51 1.55 1700 1.55 down down correct
HUBG.US Hub Group Inc 20220304 0 83.28 85.75 82.7575 85.32 158850 85.32 up up correct
HUDI.US Huadi International Group Co. Ltd 20220304 0 18.5 18.95 18.05 18.95 5082 18.95 up up correct
HUGE.US FSD Pharma Inc 20220304 0 1 1.02 0.98 1.01 72305 1.01 up up correct
HUIZ.US Huize Holding Limited 20220304 0 1.2 1.2 1.15 1.18 60410 1.18 down down correct
HUMA.US Humacyte Inc 20220304 0 5.6 5.67 5.37 5.41 315830 5.41 down down correct
HUMAW.US Humacyte Inc 20220304 0 1.58 1.61 1.55 1.55 612 1.55 down down correct
HURC.US Hurco Companies Inc 20220304 0 33.15 33.8 33.15 33.57 22533 33.57 up down incorrect
HURN.US Huron Consulting Group Inc 20220304 0 47.96 48.2 47.47 47.6 52957 47.6 down down correct
HUSN.US Hudson Capital Inc 20220304 0 2.08 2.14 1.91 1.91 18602 1.91 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20220304 0 5.54 5.72 5.265 5.32 5483537 5.32 down down correct
HVBC.US HV Bancorp Inc 20220304 0 21 21.249 20.8 21.22 956 21.22 up up correct
HWBK.US Hawthorn Bancshares Inc 20220304 0 25.42 25.76 25.41 25.42 383 25.42
HWC.US Hancock Whitney Corporation 20220304 0 54.23 54.23 52.24 52.91 432878 52.91 down down correct
HWCPZ.US HWCPZ 20220304 0 25.93 26.1 25.93 25.98 10909 25.98 up up correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220304 0 9.62 9.63 9.62 9.62 189860 9.62
HWKN.US Hawkins Inc 20220304 0 45.76 46.5 45.28 46.44 44860 46.44 up up correct
HYAC.US Haymaker Acquisition Corp. III 20220304 0 9.83 9.85 9.83 9.84 178260 9.84 up down incorrect
HYACU.US Haymaker Acquisition Corp. III 20220304 0 9.88 9.88 9.88 9.88 2 9.88
HYACW.US Haymaker Acquisition Corp. III 20220304 0 0.4099 0.415 0.4099 0.415 2732 0.415 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220304 0 15.04 15.37 14.26 14.47 874632 14.47 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220304 0 0.29 0.34 0.29 0.3075 3666751 0.3075 up down incorrect
HYMCL.US Hycroft Mining Holding Corporation 20220304 0 0.068 0.068 0.0456 0.0621 122481 0.0621 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220304 0 0.06 0.0693 0.0586 0.06 58877 0.06
HYMCZ.US Hycroft Mining Holding Corporation 20220304 0 0.1436 0.1598 0.1436 0.1499 12413 0.1499 up up correct
HYRE.US HyreCar Inc 20220304 0 2.71 2.73 2.44 2.45 124802 2.45 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220304 0 5.19 5.35 4.925 4.95 1683136 4.95 down up incorrect
HYZNW.US HYZON Motors Inc 20220304 0 1.23 1.25 1.13 1.13 8524 1.13 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220304 0 97.66 99.77 97.4 99.38 1887814 99.38 up down incorrect
IART.US Integra LifeSciences Holdings Corporation 20220304 0 67.14 67.71 66.41 67.55 286923 67.55 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220304 0 16.15 18.665 16 17.73 1000758 17.73 up up correct
IBCP.US Independent Bank Corporation 20220304 0 23.52 23.52 23.11 23.28 55611 23.28 down down correct
IBEX.US IBEX Limited 20220304 0 15.95 16.18 15.95 16.1 4940 16.1 up up correct
IBKR.US Interactive Brokers Group Inc 20220304 0 60.02 60.24 58.14 58.68 1542859 58.68 down down correct
IBOC.US International Bancshares Corporation 20220304 0 41.63 41.71 40.75 41.17 313817 41.17 down up incorrect
IBRX.US ImmunityBio Inc 20220304 0 6.11 6.4099 6.08 6.09 938032 6.09 down up incorrect
IBTX.US Independent Bank Group Inc 20220304 0 75.86 75.86 74.35 75.6 143417 75.6 down up incorrect
ICAD.US iCAD Inc 20220304 0 4.28 4.41 4.06 4.2 409325 4.2 down down correct
ICCC.US ImmuCell Corporation 20220304 0 8.48 8.48 8.2 8.38 2996 8.38 down down correct
ICCH.US ICC Holdings Inc 20220304 0 16.28 16.28 16.28 16.28 11 16.9
ICCM.US Icecure Medical 20220304 0 2.48 2.55 2.4 2.44 7953 2.44 down down correct
ICFI.US ICF International Inc 20220304 0 86.94 90.28 86.64 90.03 92060 90.03 up up correct
ICHR.US Ichor Holdings Ltd 20220304 0 32.37 32.46 31.46 32.17 392779 32.17 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220304 0 2.36 2.37 1.8 1.86 564735 1.86 down down correct
ICLR.US ICON Public Limited Company 20220304 0 228.98 230.82 223.2 226.32 462178 226.32 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220304 0 5.6 5.6 5.5 5.6 35455 5.6
ICPT.US Intercept Pharmaceuticals Inc 20220304 0 14.04 14.5 12.83 13.37 991654 13.37 down up incorrect
ICUI.US ICU Medical Inc 20220304 0 239.07 243.495 233.59 242.93 209125 242.93 up up correct
ICVX.US Icosavax Inc. Common Stock 20220304 0 16.74 17.64 16.46 17.41 92099 17.41 up up correct
IDBA.US IDEX Biometrics ASA 20220304 0 15.3384 16.87 15.21 15.21 2865 15.21 down down correct
IDCC.US InterDigital Inc 20220304 0 65.51 66 64.14 64.61 86386 64.61 down down correct
IDEX.US Ideanomics Inc 20220304 0 0.929 0.9474 0.8861 0.9026 2628198 0.9026 down down correct
IDN.US Intellicheck Inc 20220304 0 3.14 3.235 2.93 2.99 177159 2.99 down up incorrect
IDRA.US Idera Pharmaceuticals Inc 20220304 0 0.43 0.435 0.405 0.4061 75096 0.4061 down down correct
IDXX.US IDEXX Laboratories Inc 20220304 0 537.54 539.54 527.81 535.71 428865 535.71 down down correct
IDYA.US IDEAYA Biosciences Inc 20220304 0 12.56 12.9 11.96 12.07 316075 12.07 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220304 0 10.6 10.89 10.2707 10.55 487598 10.55 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220304 0 2.05 2.06 1.98 1.98 34363 1.98 down down correct
IEP.US Icahn Enterprises L.P 20220304 0 54.21 54.49 53.58 54.01 542183 54.01 down down correct
IESC.US IES Holdings Inc 20220304 0 41.0375 41.21 40.415 40.94 25601 40.94 down up incorrect
IFBD.US Infobird Co. Ltd 20220304 0 0.73 0.7896 0.6918 0.75 96705 0.75 up up correct
IFMK.US iFresh Inc 20220304 0 0.0252 0.0403 0.0252 0.0403 1659 0.0403 up up correct
IFRX.US InflaRx N.V 20220304 0 2.29 2.4 2.11 2.11 237698 2.11 down down correct
IGAC.US IG Acquisition Corp 20220304 0 9.83 9.85 9.83 9.84 16431 9.84 up up correct
IGACU.US IG Acquisition Corp 20220304 0 9.98 10 9.96 9.96 901 9.96 down down correct
IGACW.US IG Acquisition Corp 20220304 0 0.385 0.385 0.2925 0.3206 43350 0.3206 down down correct
IGIC.US International General Insurance Holdings Ltd 20220304 0 7.55 7.55 7.41 7.45 5472 7.45 down down correct
IGMS.US IGM Biosciences Inc 20220304 0 15.18 16 15.18 15.68 243227 15.68 up up correct
IHRT.US iHeartMedia Inc 20220304 0 20.36 20.74 19.89 19.94 459538 19.94 down down correct
III.US Information Services Group Inc 20220304 0 7.64 7.64 7.32 7.5 396889 7.5 down down correct
IIII.US INSU Acquisition Corp. III 20220304 0 9.7703 9.785 9.7703 9.785 1167 9.785 up down incorrect
IIIIW.US INSU Acquisition Corp. III 20220304 0 0.35 0.351 0.35 0.351 1500 0.351 up up correct
IIIV.US i3 Verticals Inc 20220304 0 24.69 25.245 23.919 24.39 156278 24.39 down down correct
IIN.US IntriCon Corporation 20220304 0 23.88 23.9 23.83 23.88 307263 23.88
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220304 0 2.35 2.435 2.3 2.33 116679 2.33 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220304 0 0.4802 0.5458 0.43 0.5 37371 0.5 up up correct
IIVI.US II 20220304 0 69.5 69.7593 64.64 65.31 1657163 65.31 down down correct
IIVIP.US II 20220304 0 272.34 286.53 271.42 271.43 1594 271.43 down down correct
IKNA.US Ikena Oncology Inc 20220304 0 6.79 7.2 6.145 6.23 115910 6.23 down down correct
IKT.US Inhibikase Therapeutics Inc 20220304 0 1.05 1.15 1.045 1.09 118716 1.09 up up correct
ILMN.US Illumina Inc 20220304 0 328.1 333.83 320.62 323.57 768542 323.57 down up incorrect
ILPT.US Industrial Logistics Properties Trust 20220304 0 22.5 22.67 22.3393 22.57 444116 22.57 up up correct
IMAB.US I 20220304 0 22.91 22.91 20.29 21.15 1085398 21.15 down down correct
IMAC.US IMAC Holdings Inc 20220304 0 1.03 1.03 1.01 1.01 2584 1.01 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220304 0 9.88 9.89 9.88 9.89 56904 9.89 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20220304 0 0.13 0.13 0.12 0.12 6311 0.12 down down correct
IMAQW.US International Media Acquisition Corp. Warrants 20220304 0 0.25 0.25 0.2352 0.2449 86728 0.2449 down up incorrect
IMBI.US iMedia Brands Inc 20220304 0 6.19 6.4655 6.1 6.1 20639 6.1 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220304 0 22.5 22.75 22.01 22.01 6844 22.01 down down correct
IMCC.US IM Cannabis Corp 20220304 0 2.23 2.38 2.12 2.24 142765 2.24 up up correct
IMCR.US Immunocore Holdings plc 20220304 0 22.48 23.29 22.27 22.4 68822 22.4 down down correct
IMGN.US ImmunoGen Inc 20220304 0 5.39 5.51 5.155 5.19 1619374 5.19 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220304 0 21.62 22.45 21.34 21.76 174543 21.76 up up correct
IMKTA.US Ingles Markets Incorporated 20220304 0 87.93 93.74 87.82 92.98 144663 92.98 up up correct
IMMP.US Immutep Limited 20220304 0 2.6 2.8 2.4701 2.75 314065 2.75 up up correct
IMMR.US Immersion Corporation 20220304 0 5.31 5.44 5.24 5.31 371350 5.31
IMNM.US Immunome Inc 20220304 0 5.79 6.1 5.26 5.26 23471 5.26 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220304 0 36.54 36.5679 35.8 36.1 9949 36.1 down down correct
IMPL.US Impel NeuroPharma Inc 20220304 0 6.52 6.762 6 6.08 66367 6.08 down down correct
IMRA.US IMARA Inc 20220304 0 1.7 1.74 1.55 1.62 474315 1.62 down down correct
IMRN.US Immuron Limited 20220304 0 2.96 2.99 2.82 2.85 3376 2.85 down down correct
IMRNW.US Immuron Ltd 20220304 0 0.45 0.45 0.338 0.338 7375 0.338 down down correct
IMRX.US Immuneering Corporation 20220304 0 6.74 6.8 6.52 6.63 70116 6.63 down down correct
IMTE.US Integrated Media Technology Limited 20220304 0 5.85 6.31 5.85 6.2 128730 6.2 up up correct
IMTX.US Immatics N.V 20220304 0 7.56 7.56 6.89 7.13 156884 7.13 down down correct
IMTXW.US immatics biotechnologies GmbH 20220304 0 1.51 1.51 1.39 1.39 1600 1.39 down down correct
IMUX.US Immunic Inc 20220304 0 11.16 11.355 10.23 10.66 151525 10.66 down down correct
IMV.US IMV Inc 20220304 0 1.18 1.22 1.16 1.21 54297 1.21 up up correct
IMVT.US Immunovant Inc 20220304 0 5.53 5.62 5.41 5.49 341173 5.49 down down correct
IMXI.US International Money Express Inc 20220304 0 15.73 15.75 15.45 15.74 164277 15.74 up up correct
INAB.US IN8bio Inc. Common Stock 20220304 0 4.15 4.26 4.1083 4.23 8100 4.23 up down incorrect
INBK.US First Internet Bancorp 20220304 0 47.08 47.08 44.18 44.83 83243 44.83 down down correct
INBKZ.US INBKZ 20220304 0 26.6 26.6 25.73 26.6 256 26.6
INBX.US Inhibrx Inc 20220304 0 20.74 21.16 20.18 20.3 108002 20.3 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220304 0 6.83 6.83 6.39 6.61 6345 6.61 down down correct
INCY.US Incyte Corporation 20220304 0 68.79 70.77 68.65 70.05 810191 70.05 up up correct
INDB.US Independent Bank Corp 20220304 0 83.81 84.87 82.28 83.3 141273 83.3 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220304 0 7.53 7.6503 7.41 7.47 750836 7.47 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220304 0 2.05 2.07 1.9 1.95 312345 1.95 down down correct
INDP.US Indaptus Therapeutics Inc 20220304 0 4.03 4.3 3.82 4.17 40596 4.17 up up correct
INDT.US INDUS Realty Trust Inc 20220304 0 78.08 78.85 78 78.61 23230 78.61 up up correct
INFI.US Infinity Pharmaceuticals Inc 20220304 0 0.9835 1.01 0.9501 0.9647 510292 0.9647 down down correct
INFN.US Infinera Corporation 20220304 0 8.97 9.01 8.16 8.44 4002035 8.44 down up incorrect
INGN.US Inogen Inc 20220304 0 34.46 34.955 33.74 34.79 150083 34.79 up up correct
INKA.US KludeIn I Acquisition Corp 20220304 0 9.9 9.91 9.9 9.91 21222 9.91 up up correct
INKAW.US Kludein I Acquisition Corp 20220304 0 0.3 0.3269 0.26 0.3269 634 0.3269 up up correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220304 0 2.97 3.01 2.8501 2.91 17647 2.91 down down correct
INM.US InMed Pharmaceuticals Inc 20220304 0 0.79 0.88 0.79 0.8799 61954 0.8799 up up correct
INMB.US INmune Bio Inc 20220304 0 7.8 8.39 7.64 7.79 165250 7.79 down down correct
INMD.US InMode Ltd 20220304 0 40.65 41.59 37.84 38.48 1757584 38.48 down down correct
INN.US PF 20220304 0 22.9 23.665 22.71 22.71 2177 22.71 down down correct
INNV.US InnovAge Holding Corp 20220304 0 4.77 4.89 4.735 4.87 161620 4.87 up down incorrect
INO.US Inovio Pharmaceuticals Inc 20220304 0 3.05 3.17 3.05 3.11 4603133 3.11 up up correct
INOD.US Innodata Inc 20220304 0 4.9 5.08 4.83 5.07 43200 5.07 up down incorrect
INPX.US Inpixon 20220304 0 0.34 0.34 0.31 0.315 1450911 0.315 down down correct
INSE.US Inspired Entertainment Inc 20220304 0 13.17 13.365 12.53 12.59 301487 12.59 down down correct
INSG.US Inseego Corp 20220304 0 4.66 4.795 4.52 4.55 821951 4.55 down down correct
INSM.US Insmed Incorporated 20220304 0 22.85 23.46 22.71 22.94 615642 22.94 up up correct
INTA.US Intapp Inc. Common Stock 20220304 0 22.77 22.77 20.3 21.48 330082 21.48 down down correct
INTC.US Intel Corporation 20220304 0 47.37 48.265 47.37 48.07 38324991 48.07 up up correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220304 0 10.04 10.04 10.04 10.04 2 10.04
INTG.US The InterGroup Corporation 20220304 0 54.18 54.18 53.65 54.18 241 54.18
INTU.US Intuit Inc 20220304 0 470.81 474.63 461.11 464.95 1555629 464.95 down up incorrect
INTZ.US Intrusion Inc 20220304 0 3.7 3.7499 3.4 3.44 135047 3.44 down down correct
INVA.US Innoviva Inc 20220304 0 17.65 17.95 16.895 17.25 1983729 17.25 down down correct
INVE.US Identiv Inc 20220304 0 15 15.7998 14.355 15.31 514559 15.31 up up correct
INVO.US INVO Bioscience Inc 20220304 0 2.91 2.95 2.6118 2.77 23226 2.77 down up incorrect
INVZ.US Innoviz Technologies Ltd 20220304 0 3.53 3.67 3.33 3.33 1245879 3.33 down down correct
INVZW.US Innoviz Technologies Ltd 20220304 0 1.14 1.21 0.8736 1.1 24970 1.1 down down correct
INZY.US Inozyme Pharma Inc 20220304 0 5.49 5.65 5.33 5.47 31597 5.47 down up incorrect
IOACU.US Innovative International Acquisition Corp. Unit 20220304 0 10.05 10.05 10.05 10.05 400 10.05
IOBT.US IO Biotech Inc. Common Stock 20220304 0 6.19 6.3689 6.17 6.17 1777 6.17 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220304 0 5.16 5.16 5.16 5.16 28 5.16
IONS.US Ionis Pharmaceuticals Inc 20220304 0 32.84 33.36 32.17 32.3 595073 32.3 down down correct
IOSP.US Innospec Inc 20220304 0 94.58 95.315 93.75 94.36 60427 94.36 down down correct
IOVA.US Iovance Biotherapeutics Inc 20220304 0 13.95 14.2 12.88 12.97 2183279 12.97 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220304 0 4.5 4.58 4.32 4.5 18953 4.5
IPAR.US Inter Parfums Inc 20220304 0 87.22 89.55 85.6 86.08 166238 86.08 down down correct
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220304 0 0.47 0.47 0.46 0.46 50996 0.46 down down correct
IPDN.US Professional Diversity Network Inc 20220304 0 0.8769 0.9279 0.8769 0.9279 14845 0.9279 up up correct
IPGP.US IPG Photonics Corporation 20220304 0 112 113.29 104.65 105.2 1592821 105.2 down up incorrect
IPHA.US Innate Pharma S.A 20220304 0 3.11 3.11 2.83 2.83 18619 2.83 down down correct
IPOF.US WT 20220304 0 1.64 1.64 1.5 1.5299 163129 1.5299 down down correct
IPSC.US Century Therapeutics Inc. 20220304 0 13.53 14.31 12.505 13.42 87099 13.42 down down correct
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220304 0 9.797 9.797 9.797 9.797 123 9.797
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220304 0 0.5 0.5 0.5 0.5 10000 0.5
IPW.US iPower Inc. 20220304 0 1.54 1.54 1.3 1.39 135220 1.39 down down correct
IPWR.US Ideal Power Inc 20220304 0 8 8.32 7.855 8.29 14633 8.29 up up correct
IQ.US iQIYI Inc 20220304 0 4.65 4.91 4.24 4.27 17923208 4.27 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220304 0 10.08 10.09 10.06 10.09 2726 10.09 up up correct
IRBT.US iRobot Corporation 20220304 0 61.54 62.65 59.512 60.74 379466 60.74 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220304 0 2.5 2.5 2.4 2.465 90339 2.465 down up incorrect
IRDM.US Iridium Communications Inc 20220304 0 38.59 39.19 38.22 38.58 736175 38.58 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20220304 0 14.45 14.72 13.6701 14.42 54788 14.42 down up incorrect
IRIX.US IRIDEX Corporation 20220304 0 4.41 4.595 4.35 4.35 32719 4.35 down down correct
IRMD.US IRadimed Corporation 20220304 0 48.88 49.15 47.24 48.78 58142 48.78 down up incorrect
IROQ.US IF Bancorp Inc 20220304 0 23.55 24.5 23.55 24.5 2628 24.5 up down incorrect
IRTC.US iRhythm Technologies Inc 20220304 0 134.35 138 128.69 134.95 458267 134.95 up down incorrect
IRWD.US Ironwood Pharmaceuticals Inc 20220304 0 10.94 11.375 10.94 11.21 2252048 11.21 up down incorrect
ISAA.US Iron Spark I Inc. Class A Common Stock 20220304 0 9.99 9.99 9.99 9.99 20309 9.99
ISBC.US Investors Bancorp Inc 20220304 0 15.82 15.82 15.31 15.59 1729161 15.59 down down correct
ISEE.US IVERIC bio Inc 20220304 0 15.22 15.77 15.09 15.14 897163 15.14 down down correct
ISIG.US Insignia Systems Inc 20220304 0 7.51 7.65 6.61 6.69 62161 6.69 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220304 0 9.86 9.87 9.86 9.87 4034 9.87 up up correct
ISO.US IsoPlexis Corp 20220304 0 3.91 4.08 3.88 3.95 90548 3.95 up down incorrect
ISPC.US iSpecimen Inc. Common Stock 20220304 0 4.03 4.08 3.79 3.83 157965 3.83 down down correct
ISRG.US Intuitive Surgical Inc 20220304 0 296.71 303 294.72 302.28 1960500 302.28 up up correct
ISSC.US Innovative Solutions and Support Inc 20220304 0 7.7 7.97 7.684 7.73 5563 7.73 up up correct
ISTR.US Investar Holding Corporation 20220304 0 20.445 20.45 20.06 20.38 9371 20.38 down down correct
ISUN.US iSun Inc 20220304 0 5.06 5.065 4.82 4.94 85833 4.94 down down correct
ITCI.US Intra 20220304 0 55.52 56.62 53.95 55.09 764828 55.09 down down correct
ITHX.US ITHAX Acquisition Corp 20220304 0 9.84 9.84 9.83 9.83 6658 9.83 down down correct
ITHXW.US ITHAX Acquisition Corp 20220304 0 0.3 0.3 0.2701 0.2701 54010 0.2701 down down correct
ITI.US Iteris Inc 20220304 0 3.2 3.2 3.03 3.08 222397 3.08 down down correct
ITIC.US Investors Title Company 20220304 0 194.6 194.6 192.8 194.6 460 194.6
ITOS.US iTeos Therapeutics Inc 20220304 0 34.24 34.62 33.445 33.67 105445 33.67 down down correct
ITQRW.US Itiquira Acquisition Corp 20220304 0 0.2999 0.2999 0.2999 0.2999 200 0.2999
ITRI.US Itron Inc 20220304 0 51.4 52.21 46.625 47.31 695155 47.31 down up incorrect
ITRM.US Iterum Therapeutics plc 20220304 0 0.3979 0.3979 0.36 0.3678 907671 0.3678 down up incorrect
ITRN.US Ituran Location and Control Ltd 20220304 0 21.229 21.4375 20.89 20.99 28013 20.99 down down correct
IVA.US Inventiva S.A 20220304 0 11.43 11.841 11.32 11.34 5569 11.34 down up incorrect
IVAC.US Intevac Inc 20220304 0 5.02 5.05 4.9 5.02 69641 5.02
IZEA.US IZEA Worldwide Inc 20220304 0 1.01 1.03 0.9253 0.9867 734634 0.9867 down down correct
JACK.US Jack in the Box Inc 20220304 0 83.43 83.56 79.5 80.26 426571 80.26 down down correct
JAGX.US Jaguar Health Inc 20220304 0 0.41 0.41 0.382 0.3997 5966513 0.3997 down down correct
JAKK.US JAKKS Pacific Inc 20220304 0 15.45 16.29 14.8954 16.27 220418 16.27 up up correct
JAMF.US Jamf Holding Corp 20220304 0 32.62 33.41 32.25 32.72 520189 32.72 up up correct
JAN.US JanOne Inc 20220304 0 2.75 2.89 2.75 2.84 6409 2.84 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20220304 0 16.93 17.71 16.61 17.35 41330 17.35 up up correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220304 0 9.615 9.615 9.615 9.615 56 9.615
JAQCU.US Jupiter Acquisition Corp 20220304 0 9.74 9.74 9.74 9.74 100 9.74
JAQCW.US Jupiter Acquisition Corporation Warrants 20220304 0 0.2499 0.25 0.2499 0.25 34678 0.25 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20220304 0 151.91 154.815 151.605 154.42 611709 154.42 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20220304 0 200 204.195 199.68 203.85 766248 203.85 up up correct
JBLU.US JetBlue Airways Corporation 20220304 0 13.55 13.619 13.04 13.21 9570859 13.21 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220304 0 81.3 83.316 80.8007 83.18 29103 83.18 up down incorrect
JCIC.US Jack Creek Investment Corp 20220304 0 9.76 9.78 9.76 9.78 37634 9.78 up up correct
JCICU.US Jack Creek Investment Corp 20220304 0 9.88 9.92 9.88 9.88 237 9.88
JCICW.US Jack Creek Investment Corp 20220304 0 0.2137 0.2693 0.2038 0.264 48606 0.264 up up correct
JCS.US Communications Systems Inc 20220304 0 2.14 2.18 2.0602 2.11 9787 2.11 down up incorrect
JCTCF.US Jewett 20220304 0 7.65 7.65 7.4 7.4 475 7.4 down up incorrect
JD.US JD.com Inc 20220304 0 66.28 67.23 63.15 63.59 15359118 63.59 down down correct
JFIN.US Jiayin Group Inc 20220304 0 2.12 2.21 2.1 2.13 40576 2.13 up up correct
JFU.US 9F Inc 20220304 0 1.09 1.09 0.9501 0.956 51199 0.956 down down correct
JG.US Aurora Mobile Limited 20220304 0 1.31 1.38 1.2094 1.24 135121 1.24 down down correct
JJSF.US J & J Snack Foods Corp 20220304 0 162.74 164.23 161.47 163.74 65015 163.74 up up correct
JKHY.US Jack Henry & Associates Inc 20220304 0 182.43 185.63 181.7301 185.33 521165 185.33 up down incorrect
JMACU.US Maxpro Capital Acquisition Corp. 20220304 0 10.13 10.13 10.13 10.13 120 10.13
JNCE.US Jounce Therapeutics Inc 20220304 0 6.87 6.91 6.6501 6.7 279543 6.7 down down correct
JOAN.US JOANN Inc 20220304 0 10.9 11.1694 10.64 10.87 211138 10.87 down down correct
JOBS.US 51job Inc 20220304 0 56.74 56.9 55.8 56.2 567399 56.2 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220304 0 9.75 9.78 9.75 9.77 7365 9.77 up up correct
JOFFU.US JOFF Fintech Acquisition Corp 20220304 0 9.85 9.85 9.85 9.85 100 9.85
JOFFW.US JOFF Fintech Acquisition Corp 20220304 0 0.3757 0.3757 0.37 0.3729 24840 0.3729 down down correct
JOUT.US Johnson Outdoors Inc 20220304 0 81.91 82.29 80.81 81.5 40302 81.5 down up incorrect
JPM.US PM 20220304 0 21.45 21.45 21.14 21.16 155691 21.16 down up incorrect
JRSH.US Jerash Holdings (US) Inc 20220304 0 7.27 7.34 7.02 7.03 23088 7.03 down down correct
JRVR.US James River Group Holdings Ltd 20220304 0 21.62 21.876 19.76 20.74 776163 20.74 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220304 0 22.94 23.3548 22.7 22.78 19043 22.78 down down correct
JSPR.US Jasper Therapeutics Inc 20220304 0 3.37 3.48 3.02 3.06 98940 3.06 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20220304 0 0.2795 0.3345 0.278 0.302 4409 0.302 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220304 0 9.71 9.71 9.7 9.7 8300 9.7 down down correct
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220304 0 0.61 0.61 0.6055 0.61 25001 0.61
JUPW.US Jupiter Wellness Inc 20220304 0 1.15 1.18 1.1 1.16 133488 1.16 up down incorrect
JUPWW.US Jupiter Wellness Inc 20220304 0 0.89 0.9398 0.75 0.75 6840 0.75 down down correct
JVA.US Coffee Holding Co. Inc 20220304 0 3.96 3.98 3.835 3.91 17064 3.91 down up incorrect
JWEL.US Jowell Global Ltd 20220304 0 2.54 2.63 2.34 2.37 173487 2.37 down down correct
JYAC.US Jiya Acquisition Corp 20220304 0 9.79 9.82 9.79 9.82 13415 9.82 up up correct
JYNT.US The Joint Corp 20220304 0 35.03 35.99 34 35.09 334130 35.09 up up correct
JZXN.US Jiuzi Holdings Inc 20220304 0 1.96 1.96 1.861 1.93 70823 1.93 down down correct
KAII.US Kismet Acquisition Two Corp 20220304 0 9.75 9.77 9.75 9.77 16188 9.77 up up correct
KAIIU.US Kismet Acquisition Two Corp 20220304 0 9.8 9.8 9.8 9.8 4 9.8
KAIIW.US Kismet Acquisition Two Corp 20220304 0 0.3389 0.3389 0.3286 0.3374 11477 0.3374 down down correct
KAIR.US Kairos Acquisition Corp 20220304 0 9.78 9.8 9.77 9.8 19169 9.8 up up correct
KAIRU.US Kairos Acquisition Corp 20220304 0 9.86 9.86 9.85 9.85 1200 9.85 down down correct
KAIRW.US Kairos Acquisition Corp 20220304 0 0.1778 0.2058 0.172 0.172 1645 0.172 down up incorrect
KALA.US Kala Pharmaceuticals Inc 20220304 0 0.62 0.6536 0.6121 0.6218 323151 0.6218 up up correct
KALU.US Kaiser Aluminum Corporation 20220304 0 95.82 95.82 92.1643 95.13 77099 95.13 down down correct
KALV.US KalVista Pharmaceuticals Inc 20220304 0 15.88 16 15.54 15.72 115472 15.72 down down correct
KARO.US Karooooo Ltd 20220304 0 31.98 32 31.065 31.1 6804 31.1 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220304 0 2.73 3.02 2.68 2.85 4995103 2.85 up down incorrect
KBAL.US Kimball International Inc 20220304 0 9.19 9.2225 9.13 9.19 89927 9.19
KBNT.US Kubient Inc 20220304 0 1.85 1.89 1.7807 1.83 68727 1.83 down down correct
KBNTW.US Kubient Inc 20220304 0 0.5999 0.5999 0.4862 0.4862 201 0.4862 down down correct
KC.US Kingsoft Cloud Holdings Limited 20220304 0 5.8 5.92 5.32 5.34 2094098 5.34 down down correct
KDNY.US Chinook Therapeutics Inc 20220304 0 12.15 12.45 11.94 12.02 224033 12.02 down down correct
KDP.US Keurig Dr Pepper Inc 20220304 0 38.22 39.025 37.92 38.88 6418534 38.88 up up correct
KE.US Kimball Electronics Inc 20220304 0 17.83 18.27 17.69 18.26 71692 18.26 up up correct
KELYA.US Kelly Services Inc 20220304 0 20.24 20.99 20.24 20.76 164743 20.76 up down incorrect
KELYB.US Kelly Services Inc 20220304 0 21.0499 21.0499 21.0499 21.0499 42 21.0499
KEQU.US Kewaunee Scientific Corporation 20220304 0 14.2 14.3 14.0538 14.09 3581 14.09 down down correct
KERN.US Akerna Corp 20220304 0 1.1 1.1 1.02 1.04 324939 1.04 down down correct
KERNW.US Akerna Corp 20220304 0 0.19 0.19 0.1551 0.1719 66669 0.1719 down down correct
KFFB.US Kentucky First Federal Bancorp 20220304 0 7.9386 7.9386 7.51 7.9 673 7.9 down up incorrect
KFRC.US Kforce Inc 20220304 0 72.01 72.82 71.31 72.08 66943 72.08 up up correct
KHC.US The Kraft Heinz Company 20220304 0 39.45 40.1699 39.14 39.84 6587502 39.84 up up correct
KIDS.US OrthoPediatrics Corp 20220304 0 52.6 55 52.215 53.9 155358 53.9 up up correct
KIII.US Kismet Acquisition Three Corp 20220304 0 9.74 9.74 9.72 9.74 20554 9.74
KIIIU.US Kismet Acquisition Three Corp 20220304 0 9.77 9.77 9.725 9.75 70161 9.75 down down correct
KIIIW.US Kismet Acquisition Three Corp 20220304 0 0.1701 0.1701 0.1667 0.168 73818 0.168 down down correct
KINS.US Kingstone Companies Inc 20220304 0 5.43 5.43 5.01 5.19 18374 5.19 down down correct
KINZ.US KINS Technology Group Inc 20220304 0 10.01 10.03 10.01 10.01 563 10.01
KINZU.US KINS Technology Group Inc 20220304 0 10.09 10.09 10.08 10.09 2201 10.09
KINZW.US KINS Technology Group Inc 20220304 0 0.1998 0.2 0.1998 0.2 3489 0.2 up up correct
KIRK.US Kirkland's Inc 20220304 0 13.81 13.81 13.08 13.24 289864 13.24 down down correct
KLAC.US KLA Corporation 20220304 0 338.74 341 326.95 332.1 1559585 332.1 down up incorrect
KLAQ.US KL Acquisition Corp 20220304 0 9.76 9.79 9.76 9.79 3155 9.79 up up correct
KLAQU.US KL Acquisition Corp 20220304 0 9.85 9.85 9.84 9.84 1300 9.84 down down correct
KLAQW.US KL Acquisition Corp 20220304 0 0.26 0.26 0.26 0.26 300 0.26
KLDO.US Kaleido Biosciences Inc 20220304 0 1.41 1.41 1.3 1.3 151008 1.3 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220304 0 52.92 53.2 50.68 51.14 1117880 51.14 down down correct
KLTR.US Kaltura Inc. Common Stock 20220304 0 2.03 2.11 2.01 2.05 585674 2.05 up up correct
KLXE.US KLX Energy Services Holdings Inc 20220304 0 8.38 10.49 8.25 10.41 3402791 10.41 up up correct
KMDA.US Kamada Ltd 20220304 0 5.6 5.68 5.5563 5.57 7952 5.57 down down correct
KMPH.US KemPharm Inc 20220304 0 5.37 5.5 5.21 5.26 423488 5.26 down down correct
KNBE.US KnowBe4 Inc 20220304 0 19.93 20.23 18.67 19.17 394824 19.17 down up incorrect
KNDI.US Kandi Technologies Group Inc 20220304 0 3.14 3.18 2.855 2.86 957546 2.86 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220304 0 9.76 9.91 9.53 9.57 226102 9.57 down down correct
KNSL.US Kinsale Capital Group Inc 20220304 0 212.06 219.1 212.06 216.73 127406 216.73 up down incorrect
KNTE.US Kinnate Biopharma Inc 20220304 0 7.71 8.18 7.63 7.73 120438 7.73 up up correct
KOD.US Kodiak Sciences Inc 20220304 0 8.49 8.658 7.55 7.7 3612203 7.7 down down correct
KOPN.US Kopin Corporation 20220304 0 2.31 2.41 2.3 2.35 1052912 2.35 up down incorrect
KORE.US WT 20220304 0 0.74 0.74 0.69 0.69 16167 0.69 down down correct
KOSS.US Koss Corporation 20220304 0 7.48 7.5 7 7.06 37227 7.06 down down correct
KPLT.US Katapult Holdings Inc 20220304 0 1.99 2.0592 1.9 1.92 791763 1.92 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220304 0 0.31 0.31 0.29 0.3 55868 0.3 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220304 0 0.62 0.62 0.5744 0.584 92372 0.584 down up incorrect
KPTI.US Karyopharm Therapeutics Inc 20220304 0 6.15 6.39 5.83 5.91 3460499 5.91 down down correct
KRBP.US Kiromic BioPharma Inc 20220304 0 0.8731 0.894 0.801 0.8692 627114 0.8692 down down correct
KRKR.US 36Kr Holdings Inc 20220304 0 0.82 0.8215 0.76 0.7738 33173 0.7738 down down correct
KRMD.US Repro Med Systems Inc 20220304 0 2.9701 3.08 2.9701 3.04 12578 3.04 up up correct
KRNL.US Kernel Group Holdings Inc 20220304 0 9.75 9.77 9.75 9.75 6216 9.75
KRNT.US Kornit Digital Ltd 20220304 0 85.21 88.36 80.42 81.15 242941 81.15 down down correct
KRNY.US Kearny Financial Corp 20220304 0 13.26 13.38 13.14 13.24 373384 13.24 down down correct
KRON.US Kronos Bio Inc 20220304 0 6.47 6.6 6.15 6.26 218250 6.26 down down correct
KROS.US Keros Therapeutics Inc 20220304 0 49.39 50.35 48.67 49.1 63462 49.1 down down correct
KRT.US Karat Packaging Inc 20220304 0 16.6 16.7399 16.25 16.25 5480 16.25 down down correct
KRTX.US Karuna Therapeutics Inc 20220304 0 101.58 104.05 98.43 98.9 127923 98.9 down up incorrect
KRUS.US Kura Sushi USA Inc 20220304 0 48.69 49.4 47.29 48.8 70370 48.8 up down incorrect
KRYS.US Krystal Biotech Inc 20220304 0 58.33 59.05 56.71 57.35 268429 57.35 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220304 0 9.73 9.74 9.72 9.735 11933 9.735 up up correct
KSICW.US Kadem Sustainable Impact Corporation 20220304 0 0.2501 0.2501 0.24 0.2468 1595 0.2468 down down correct
KSPN.US Kaspien Holdings Inc 20220304 0 7.5 7.5812 7.5 7.5812 2744 7.5812 up up correct
KTCC.US Key Tronic Corporation 20220304 0 5.93 6 5.8601 5.87 10878 5.87 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20220304 0 19.05 20.27 18.8601 20 2775055 20 up down incorrect
KTRA.US Kintara Therapeutics Inc 20220304 0 0.375 0.38 0.36 0.3632 236589 0.3632 down down correct
KTTA.US Pasithea Therapeutics Corp. 20220304 0 1.06 1.145 1.05 1.13 730165 1.13 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220304 0 0.1769 0.2263 0.1769 0.2263 12696 0.2263 up up correct
KURA.US Kura Oncology Inc 20220304 0 16 16.23 15.38 15.42 577794 15.42 down down correct
KVHI.US KVH Industries Inc 20220304 0 8.3 8.49 8.165 8.44 70553 8.44 up up correct
KVSA.US Khosla Ventures Acquisition Co 20220304 0 9.76 9.76 9.75 9.75 2257 9.75 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20220304 0 9.73 9.735 9.7201 9.725 10581 9.725 down down correct
KXIN.US Kaixin Auto Holdings 20220304 0 1.01 1.045 1 1.01 182257 1.01
KYMR.US Kymera Therapeutics Inc 20220304 0 37.08 37.74 35.47 35.89 284296 35.89 down down correct
KZIA.US Kazia Therapeutics Limited 20220304 0 6.7 6.81 6.41 6.55 11585 6.55 down down correct
KZR.US Kezar Life Sciences Inc 20220304 0 13.62 13.76 13.2 13.3 176700 13.3 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220304 0 9.92 9.92 9.92 9.92 3 9.92
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220304 0 0.3899 0.3899 0.3899 0.3899 800 0.3899
LABP.US Landos Biopharma Inc 20220304 0 1.9001 1.93 1.72 1.78 84678 1.78 down down correct
LAKE.US Lakeland Industries Inc 20220304 0 20.16 20.24 19.7325 20.06 28632 20.06 down up incorrect
LAMR.US Lamar Advertising Company (REIT) 20220304 0 109.26 109.51 106.54 107.62 362961 107.62 down down correct
LANC.US Lancaster Colony Corporation 20220304 0 161.68 163.44 161.01 162.61 49853 162.61 up down incorrect
LAND.US Gladstone Land Corporation 20220304 0 30.79 32.12 30.635 32.09 331124 32.09 up up correct
LANDM.US Gladstone Land Corporation 20220304 0 25.52 25.57 25.52 25.53 1263 25.53 up up correct
LANDO.US Gladstone Land Corporation 20220304 0 26.12 26.2698 26 26.02 28856 26.02 down down correct
LARAX.US LARAX 20220304 0 10.37 10.37 10.37 10.37 0 10.37
LARK.US Landmark Bancorp Inc 20220304 0 27.27 27.3 27.02 27.3 2575 27.3 up up correct
LASR.US nLIGHT Inc 20220304 0 15.62 16.384 14.645 14.88 706370 14.88 down down correct
LAUR.US Laureate Education Inc 20220304 0 11.37 11.425 11.11 11.36 1501521 11.36 down down correct
LAWS.US Lawson Products Inc 20220304 0 38.54 39.11 37.255 37.8 16143 37.8 down down correct
LAZR.US Luminar Technologies Inc 20220304 0 14.15 14.28 13.43 13.56 4203905 13.56 down down correct
LAZY.US Lazydays Holdings Inc 20220304 0 18.6 18.6 18.06 18.17 124246 18.17 down down correct
LBAI.US Lakeland Bancorp Inc 20220304 0 17.64 17.64 17.31 17.42 122973 17.42 down down correct
LBC.US Luther Burbank Corporation 20220304 0 13.21 13.27 13.1 13.15 32240 13.15 down down correct
LBPH.US Longboard Pharmaceuticals Inc 20220304 0 4.88 4.88 4.34 4.34 1800 4.34 down down correct
LBPS.US 4D pharma plc 20220304 0 3.0094 3.095 2.81 3.09 18181 3.09 up up correct
LBPSW.US 4D pharma plc 20220304 0 0.3 0.35 0.2999 0.35 11453 0.35 up down incorrect
LBRDA.US Liberty Broadband Corporation 20220304 0 134.1 134.62 131.355 131.78 198360 131.78 down down correct
LBRDK.US Liberty Broadband Corporation 20220304 0 136.87 138.27 135.48 135.83 855979 135.83 down down correct
LBRDP.US Liberty Broadband Corporation 20220304 0 27.8399 27.8399 27.25 27.8399 957 27.8399
LBTYA.US Liberty Global plc 20220304 0 24.81 25.01 23.82 24 2082698 24 down down correct
LBTYB.US Liberty Global plc 20220304 0 24.5 25.7 23.71 24.7113 1296 24.7113 up up correct
LBTYK.US Liberty Global plc 20220304 0 25 25.215 24.275 24.45 2871540 24.45 down down correct
LCA.US Landcadia Holdings IV Inc 20220304 0 9.71 9.71 9.7 9.71 2251 9.71
LCAA.US L Catterton Asia Acquisition Corp 20220304 0 9.73 9.74 9.73 9.74 13438 9.74 up up correct
LCAAU.US L Catterton Asia Acquisition Corp 20220304 0 9.87 9.87 9.87 9.87 1629 9.87
LCAAW.US L Catterton Asia Acquisition Corp 20220304 0 0.4101 0.4317 0.4 0.42 49103 0.42 up up correct
LCAP.US Lionheart Acquisition Corporation II 20220304 0 10.095 10.095 10.02 10.021 3707 10.021 down up incorrect
LCAPW.US Lionheart Acquisition Corporation II 20220304 0 0.26 0.5 0.26 0.3316 6403 0.3316 up up correct
LCID.US Lucid Group Inc. Common Stock 20220304 0 22.619 23.73 22.02 22.63 33011100 22.63 up up correct
LCNB.US LCNB Corp 20220304 0 18.45 18.84 18.26 18.67 30196 18.67 up up correct
LCRDX.US LCRDX 20220304 0 10.37 10.37 10.37 10.37 0 10.37
LCRUX.US LCRUX 20220304 0 10.37 10.37 10.37 10.37 0 10.37
LCUT.US Lifetime Brands Inc 20220304 0 13 13.1 12.68 12.85 14768 12.85 down down correct
LDHA.US LDH Growth Corp I 20220304 0 9.73 9.74 9.73 9.73 37355 9.73
LDHAU.US LDH Growth Corp I 20220304 0 9.81 9.84 9.81 9.84 26728 9.84 up up correct
LDHAW.US LDH Growth Corp I 20220304 0 0.4983 0.4983 0.4372 0.4951 25999 0.4951 down down correct
LE.US Lands' End Inc 20220304 0 16.88 17.13 16.58 16.8 101176 16.8 down down correct
LECO.US Lincoln Electric Holdings Inc 20220304 0 129.05 129.38 127.21 128.42 263007 128.42 down up incorrect
LEDS.US SemiLEDs Corporation 20220304 0 3.32 3.73 3.1 3.27 236292 3.27 down down correct
LEE.US Lee Enterprises Incorporated 20220304 0 30.97 30.97 28.71 28.8 48683 28.8 down up incorrect
LEGAW.US Lead Edge Growth Opportunities Ltd 20220304 0 0.42 0.42 0.42 0.42 40162 0.42
LEGH.US Legacy Housing Corporation 20220304 0 25.36 25.64 23.4997 24.09 41948 24.09 down up incorrect
LEGN.US Legend Biotech Corporation 20220304 0 35.59 36.2 34.58 35.28 649540 35.28 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220304 0 51.31 51.31 51.31 51.31 0 51.31
LESL.US Leslie's Inc 20220304 0 20.59 20.82 19.85 20.29 829713 20.29 down down correct
LEVL.US Level One Bancorp Inc 20220304 0 40.91 41.1 40.51 41.01 19915 41.01 up up correct
LEVLP.US Level One Bancorp Inc 20220304 0 26.63 26.63 26.32 26.32 303 26.32 down down correct
LEXX.US Lexaria Bioscience Corp 20220304 0 3.44 3.5102 3.1 3.32 51174 3.32 down down correct
LEXXW.US Lexaria Bioscience Corp 20220304 0 1.05 1.05 1.05 1.05 352 1.05
LFMD.US LifeMD Inc 20220304 0 3.32 3.41 3.2023 3.22 95232 3.22 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220304 0 17.98 18.03 17.64 17.99 732 17.99 up down incorrect
LFST.US LifeStance Health Group Inc. Common Stock 20220304 0 8.63 8.94 8.4 8.53 806723 8.53 down down correct
LFTR.US Lefteris Acquisition Corp 20220304 0 9.82 9.83 9.82 9.83 3465 9.83 up up correct
LFTRW.US Lefteris Acquisition Corp 20220304 0 0.2753 0.3299 0.2753 0.3299 11249 0.3299 up up correct
LFUS.US Littelfuse Inc 20220304 0 250.25 256.72 244.1 245.28 79254 245.28 down down correct
LFVN.US LifeVantage Corporation 20220304 0 5.77 5.77 5.36 5.36 18519 5.36 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220304 0 9.74 9.76 9.74 9.76 42871 9.76 up up correct
LGACW.US Lazard Growth Acquisition Corp. I 20220304 0 0.49 0.49 0.4794 0.4794 188728 0.4794 down down correct
LGHL.US Lion Group Holding Ltd 20220304 0 0.74 0.7599 0.715 0.73 87544 0.73 down down correct
LGHLW.US Lion Financial Group Limited 20220304 0 0.08 0.0838 0.08 0.0801 17602 0.0801 up down incorrect
LGIH.US LGI Homes Inc 20220304 0 129.64 130.14 125.95 127.4 282667 127.4 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20220304 0 99.51 101.1 96.4 96.92 134821 96.92 down down correct
LGO.US Largo Resources Ltd 20220304 0 11.71 11.832 11.2 11.66 175307 11.66 down down correct
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220304 0 10.1 10.14 10.1 10.14 9780 10.14 up up correct
LGTOU.US Legato Merger Corp. II Unit 20220304 0 9.98 10.05 9.98 9.98 1035 9.98
LGVCU.US LAMF Global Ventures Corp. I Unit 20220304 0 10.06 10.06 10.01 10.01 2940 10.01 down down correct
LGVN.US Longeveron Inc 20220304 0 6.55 6.59 6.02 6.16 153705 6.16 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220304 0 9.76 9.76 9.76 9.76 15 9.76
LHCG.US LHC Group Inc 20220304 0 133.33 137.2 132.3 137.02 190614 137.02 up up correct
LHDX.US Lucira Health Inc 20220304 0 4.51 4.51 4.1 4.16 60015 4.16 down down correct
LI.US Li Auto Inc 20220304 0 27.44 28.01 26.65 27.23 6518949 27.23 down down correct
LIAN.US LianBio American Depositary Shares 20220304 0 4.41 4.56 4.06 4.18 99593 4.18 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220304 0 10.19 10.2 10.16 10.2 10969 10.2 up down incorrect
LIDR.US Aeye Inc 20220304 0 3.28 3.36 3 3.02 449899 3.02 down down correct
LIDRW.US AEye Inc 20220304 0 0.4795 0.5 0.4204 0.4515 41923 0.4515 down down correct
LIFE.US aTyr Pharma Inc 20220304 0 5.13 5.19 4.96 5.01 44773 5.01 down down correct
LILA.US Liberty Latin America Ltd 20220304 0 9.91 9.91 9.53 9.76 277532 9.76 down down correct
LILAK.US Liberty Latin America Ltd 20220304 0 9.7 9.8 9.475 9.74 1456331 9.74 up up correct
LILM.US Lilium NV 20220304 0 3.18 3.195 3 3.06 1466811 3.06 down down correct
LILMW.US Lilium Equity Warrants 20220304 0 0.45 0.4717 0.42 0.4605 66516 0.4605 up up correct
LINC.US Lincoln Educational Services Corporation 20220304 0 7.62 7.725 7.512 7.59 89082 7.59 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220304 0 16.04 16.04 14.83 15 165628 15 down up incorrect
LINK.US Interlink Electronics Inc 20220304 0 9.98 9.98 9.845 9.845 1267 9.845 down up incorrect
LIQT.US LiqTech International Inc 20220304 0 5.55 5.77 5.45 5.55 23420 5.55
LITE.US Lumentum Holdings Inc 20220304 0 97.62 98.44 90.94 93.33 5428138 93.33 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220304 0 6.5 6.5 5.8202 6.01 99868 6.01 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220304 0 9.69 9.74 9.69 9.69 3221 9.69
LITTU.US Logistics Innovation Technologies Corp. Units 20220304 0 9.9 9.9 9.9 9.9 100 9.9
LIVE.US Live Ventures Incorporated 20220304 0 35 36.46 34.42 34.42 14868 34.42 down down correct
LIVN.US LivaNova PLC 20220304 0 78.34 78.34 75.4626 76.56 284050 76.56 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220304 0 1.47 1.5001 1.35 1.35 22545 1.35 down down correct
LIZI.US Lizhi Inc 20220304 0 1.33 1.33 1.25 1.3 66384 1.3 down down correct
LJAQ.US LightJump Acquisition Corporation 20220304 0 9.93 9.93 9.895 9.9 25398 9.9 down down correct
LJAQU.US LightJump Acquisition Corporation 20220304 0 9.95 10.01 9.95 9.99 1400 9.99 up up correct
LJAQW.US LightJump Acquisition Corporation 20220304 0 0.22 0.265 0.22 0.265 3390 0.265 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220304 0 4.2414 4.31 4.12 4.25 43547 4.25 up up correct
LKCO.US Luokung Technology Corp 20220304 0 0.545 0.5767 0.525 0.5368 1427546 0.5368 down down correct
LKFN.US Lakeland Financial Corporation 20220304 0 79.27 79.52 78.5 78.79 118872 78.79 down down correct
LKQ.US LKQ Corporation 20220304 0 46.37 46.37 44.47 44.95 2171525 44.95 down up incorrect
LLL.US JX Luxventure Ltd 20220304 0 1.7022 1.9343 1.7022 1.88 8337 1.88 up up correct
LLNW.US Limelight Networks Inc 20220304 0 3.79 3.85 3.745 3.76 1010316 3.76 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220304 0 9.98 10.005 9.95 9.97 348391 9.97 down down correct
LMACU.US Liberty Media Acquisition Corporation 20220304 0 10.13 10.15 10.095 10.1 279985 10.1 down down correct
LMACW.US Liberty Media Acquisition Corporation 20220304 0 0.85 0.85 0.718 0.75 96748 0.75 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20220304 0 10.0788 10.1 10.0788 10.1 8686 10.1 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20220304 0 0.1999 0.1999 0.1999 0.1999 200 0.1999
LMAT.US LeMaitre Vascular Inc 20220304 0 47.84 48.98 46.4164 48.45 88381 48.45 up down incorrect
LMB.US Limbach Holdings Inc 20220304 0 7.6 7.97 7.465 7.97 30559 7.97 up up correct
LMDX.US LumiraDx Limited Common Shares 20220304 0 6.6 6.63 6.1 6.35 61127 6.35 down down correct
LMDXW.US LumiraDx Limited Warrant 20220304 0 0.92 0.92 0.9 0.9 3165 0.9 down up incorrect
LMFA.US LM Funding America Inc 20220304 0 2.82 2.8529 2.6158 2.8 33574 2.8 down up incorrect
LMNL.US Liminal BioSciences Inc 20220304 0 0.84 0.8499 0.8201 0.84 63522 0.84
LMNR.US Limoneira Company 20220304 0 14.95 15.01 14.65 14.92 38399 14.92 down down correct
LMPX.US LMP Automotive Holdings Inc 20220304 0 4.27 4.27 3.9001 3.93 66418 3.93 down up incorrect
LMST.US Limestone Bancorp Inc 20220304 0 18.98 19.03 18.91 19 12778 19 up up correct
LNDC.US Landec Corporation 20220304 0 11.62 11.7652 11.62 11.74 29763 11.74 up down incorrect
LNSR.US LENSAR Inc 20220304 0 6.21 6.23 6.07 6.12 5732 6.12 down up incorrect
LNT.US Alliant Energy Corporation 20220304 0 58.91 60.64 58.81 60.59 1038778 60.59 up up correct
LNTH.US Lantheus Holdings Inc 20220304 0 49.69 52.7 49.31 52.3 1628962 52.3 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20220304 0 6 6 5.9 5.9887 14406 5.9887 down down correct
LOB.US Live Oak Bancshares Inc 20220304 0 60.26 60.26 57.15 58.89 263011 58.89 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220304 0 12.86 12.98 12.62 12.96 126473 12.96 up up correct
LOGC.US LogicBio Therapeutics Inc 20220304 0 0.69 0.69 0.65 0.6528 201913 0.6528 down down correct
LOGI.US Logitech International S.A 20220304 0 73.38 77.58 72.66 73.21 1948102 73.21 down down correct
LOOP.US Loop Industries Inc 20220304 0 7.02 7.03 6.4 6.65 178800 6.65 down down correct
LOPE.US Grand Canyon Education Inc 20220304 0 86.56 89.19 86.53 88.55 328914 88.55 up up correct
LOTZ.US CarLotz Inc 20220304 0 1.86 1.88 1.68 1.69 1091291 1.69 down down correct
LOTZW.US CarLotz Inc 20220304 0 0.4003 0.405 0.36 0.36 13973 0.36 down down correct
LOVE.US The Lovesac Company 20220304 0 41.69 42.055 39.495 40.62 218717 40.62 down up incorrect
LPCN.US Lipocine Inc 20220304 0 1.4 1.5 1.4 1.5 1366583 1.5 up up correct
LPLA.US LPL Financial Holdings Inc 20220304 0 164.21 164.57 155.9 157.11 717648 157.11 down down correct
LPRO.US Open Lending Corporation 20220304 0 19.02 19.4 18.35 18.46 413768 18.46 down down correct
LPSN.US LivePerson Inc 20220304 0 22.96 23.6 21.83 22 1163777 22 down down correct
LPTH.US LightPath Technologies Inc 20220304 0 2.08 2.182 2.05 2.05 38177 2.05 down down correct
LPTX.US Leap Therapeutics Inc 20220304 0 1.81 1.88 1.77 1.81 665789 1.81
LQDA.US Liquidia Corporation 20220304 0 6.79 7.39 6.399 6.65 712058 6.65 down down correct
LQDT.US Liquidity Services Inc 20220304 0 16.78 17.24 16.78 17.06 140899 17.06 up up correct
LRCX.US Lam Research Corporation 20220304 0 538.74 542.015 519.61 525.78 1439441 525.78 down down correct
LRFC.US Logan Ridge Finance Corp 20220304 0 24.02 24.39 24 24.39 2475 24.39 up up correct
LRMR.US Larimar Therapeutics Inc 20220304 0 4.13 4.13 3.92 4 57815 4 down down correct
LSBK.US Lake Shore Bancorp Inc 20220304 0 14.81 14.81 14.65 14.81 325 14.81
LSCC.US Lattice Semiconductor Corporation 20220304 0 59.99 61.06 56.36 57.16 1177335 57.16 down up incorrect
LSEA.US Landsea Homes Corporation 20220304 0 6.7059 6.76 6.58 6.71 31013 6.71 up up correct
LSEAW.US Landsea Homes Corporation 20220304 0 0.1765 0.18 0.17 0.17 14783 0.17 down down correct
LSTR.US Landstar System Inc 20220304 0 155.28 156.915 153.05 156.59 313151 156.59 up up correct
LSXMA.US The Liberty SiriusXM Group 20220304 0 47.96 48.18 46.67 46.92 1283125 46.92 down up incorrect
LSXMK.US The Liberty SiriusXM Group 20220304 0 47.88 48.05 46.62 46.82 1663901 46.82 down down correct
LTAFX.US Altst Strgs Fd A 20220304 0 6.35 6.35 6.35 6.35 0 6.35
LTBR.US Lightbridge Corporation 20220304 0 9.09 9.2375 8.2001 8.77 228511 8.77 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20220304 0 6.03 6.03 6.03 6.03 0 6.03
LTCH.US Latch Inc 20220304 0 3.53 3.67 3.325 3.49 3046582 3.49 down down correct
LTCHW.US Latch Inc 20220304 0 0.63 0.6399 0.57 0.63 13104 0.63
LTIFX.US LTIFX 20220304 0 6.41 6.41 6.41 6.41 0 6.41
LTRN.US Lantern Pharma Inc 20220304 0 5.79 5.85 5.55 5.6 36245 5.6 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220304 0 1.87 1.89 1.75 1.75 1045126 1.75 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220304 0 14.64 14.64 14.64 14.64 603 14.64
LTRX.US Lantronix Inc 20220304 0 6.44 6.765 6.44 6.74 198665 6.74 up up correct
LTRYW.US Lottery Com 20220304 0 0.64 0.64 0.6016 0.619 73203 0.619 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220304 0 3.7 3.75 3.5168 3.63 68912 3.63 down up incorrect
LULU.US Lululemon Athletica Inc 20220304 0 321.26 323.99 314.65 320.58 1131091 320.58 down up incorrect
LUMO.US Lumos Pharma Inc 20220304 0 9.3 9.65 9.3 9.6 11347 9.6 up up correct
LUNA.US Luna Innovations Incorporated 20220304 0 6.61 6.6313 6.27 6.37 99589 6.37 down up incorrect
LUNG.US Pulmonx Corporation 20220304 0 23.51 24.13 22.185 22.73 320903 22.73 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20220304 0 9.8212 9.83 9.82 9.83 2556 9.83 up down incorrect
LUXAU.US Lux Health Tech Acquisition Corp 20220304 0 9.93 9.97 9.9 9.97 352 9.97 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20220304 0 0.3912 0.4456 0.3398 0.4456 10802 0.4456 up up correct
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220304 0 10.13 10.13 10.13 10.13 4100 10.13
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220304 0 9.37 9.37 8.73 8.84 53970 8.84 down down correct
LVO.US LiveOne Inc 20220304 0 0.8052 0.8202 0.7746 0.78 220608 0.78 down down correct
LVOX.US LiveVox Holding Inc 20220304 0 4.8 4.84 4.56 4.56 149910 4.56 down down correct
LVOXW.US LiveVox Holding Inc 20220304 0 0.58 0.6149 0.58 0.609 3900 0.609 up down incorrect
LVRA.US Levere Holdings Corp 20220304 0 9.73 9.74 9.73 9.74 7440 9.74 up up correct
LVRAU.US Levere Holdings Corp 20220304 0 9.8501 9.8501 9.85 9.85 400 9.85 down down correct
LVRAW.US Levere Holdings Corp 20220304 0 0.4297 0.4297 0.4231 0.4248 15427 0.4248 down up incorrect
LVTX.US Lava Therapeutics B.V 20220304 0 4.44 4.44 4.26 4.38 4928 4.38 down up incorrect
LWAY.US Lifeway Foods Inc 20220304 0 6.41 6.55 6.26 6.54 98805 6.54 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220304 0 7.28 7.335 6.83 7.08 727652 7.08 down down correct
LX.US LexinFintech Holdings Ltd 20220304 0 3.31 3.37 3.11 3.15 1357300 3.15 down down correct
LXRX.US Lexicon Pharmaceuticals Inc 20220304 0 2.04 2.1564 2.04 2.13 768263 2.13 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220304 0 6.38 6.72 6.31 6.52 1302092 6.52 up up correct
LYFT.US Lyft Inc 20220304 0 36.46 37.08 34.7 35.28 7623193 35.28 down down correct
LYL.US Dragon Victory International Limited 20220304 0 1.11 1.16 0.98 1.03 23671 1.03 down down correct
LYLT.US Loyalty Ventures Inc 20220304 0 20.74 20.89 19 19.26 223983 19.26 down down correct
LYRA.US Lyra Therapeutics Inc 20220304 0 5.2501 5.28 4.72 4.77 26212 4.77 down down correct
LYTS.US LSI Industries Inc 20220304 0 6.59 6.79 6.59 6.76 31531 6.76 up up correct
LZ.US LegalZoom.com Inc 20220304 0 15.73 15.89 13.88 14 1605846 14 down down correct
MACA.US Moringa Acquisition Corp 20220304 0 9.75 9.75 9.74 9.75 67123 9.75
MACK.US Merrimack Pharmaceuticals Inc 20220304 0 5.99 6.22 5.91 5.99 10123 5.99
MACU.US Mallard Acquisition Corp 20220304 0 10.05 10.05 10.05 10.05 11 10.05
MACUU.US Mallard Acquisition Corp 20220304 0 10.25 10.43 10.1001 10.43 400 10.43 up up correct
MACUW.US Mallard Acquisition Corp 20220304 0 0.0803 0.0803 0.0803 0.0803 110 0.0803
MANH.US Manhattan Associates Inc 20220304 0 133.12 136.91 129.62 130.77 224794 130.77 down down correct
MANT.US ManTech International Corporation 20220304 0 84.46 85.77 84.14 85.76 180473 85.76 up down incorrect
MAPS.US WM Technology Inc 20220304 0 5.47 5.55 5.225 5.28 468361 5.28 down down correct
MAPSW.US WM Technology Inc 20220304 0 1.1501 1.2 1.1501 1.18 14432 1.18 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220304 0 10.095 10.1 10.095 10.1 21201 10.1 up up correct
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220304 0 0.2201 0.2201 0.2099 0.2099 3700 0.2099 down down correct
MAR.US Marriott International Inc 20220304 0 163 163.93 156.76 159.28 2809727 159.28 down down correct
MARA.US Marathon Digital Holdings Inc 20220304 0 24.73 25.18 22.46 22.82 10811626 22.82 down down correct
MARK.US Remark Holdings Inc 20220304 0 0.7601 0.77 0.7265 0.7365 595170 0.7365 down down correct
MARPS.US Marine Petroleum Trust 20220304 0 5.31 7.98 5.31 7.13 1421269 7.13 up up correct
MASI.US Masimo Corporation 20220304 0 152.46 152.79 147.37 149.57 982942 149.57 down up incorrect
MASS.US 908 Devices Inc 20220304 0 15.84 16.3 15.545 15.85 323199 15.85 up up correct
MAT.US Mattel Inc 20220304 0 25 25.02 24.075 24.27 2038171 24.27 down down correct
MATW.US Matthews International Corporation 20220304 0 33.47 33.88 33.36 33.79 70051 33.79 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220304 0 10.22 10.7 9.968 10.26 465059 10.26 up down incorrect
MAYS.US J.W. Mays Inc 20220304 0 37.94 37.95 37.3 37.95 613 37.95 up down incorrect
MBCN.US Middlefield Banc Corp 20220304 0 25.112 25.4 25.1001 25.1001 823 25.1001 down down correct
MBII.US Marrone Bio Innovations Inc 20220304 0 0.7092 0.81 0.612 0.6489 2909659 0.6489 down up incorrect
MBIN.US Merchants Bancorp 20220304 0 28.15 28.4507 27.48 27.66 41387 27.66 down down correct
MBINN.US Merchants Bancorp 20220304 0 25.3 25.35 25.12 25.3037 5556 25.3037 up up correct
MBINO.US Merchants Bancorp 20220304 0 24.95 25.38 24.95 25.38 744 25.38 up down incorrect
MBINP.US Merchants Bancorp 20220304 0 26.57 26.57 26.557 26.57 472 26.57
MBIO.US Mustang Bio Inc 20220304 0 0.8 0.8038 0.72 0.7854 760789 0.7854 down up incorrect
MBNKP.US Medallion Bank 20220304 0 26.4 26.5 26.4 26.5 751 26.5 up up correct
MBOT.US Microbot Medical Inc 20220304 0 5.27 5.58 5.263 5.46 26145 5.46 up up correct
MBRX.US Moleculin Biotech Inc 20220304 0 1.36 1.38 1.32 1.32 45177 1.32 down down correct
MBTCU.US Nocturne Acquisition Corporation 20220304 0 10.52 10.55 10.22 10.52 476 10.52
MBUU.US Malibu Boats Inc 20220304 0 68.62 69.25 65.41 65.96 181614 65.96 down down correct
MBWM.US Mercantile Bank Corporation 20220304 0 36.86 37 36.3801 36.71 20895 36.71 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220304 0 10.25 10.25 10.1801 10.24 12410 10.24 down down correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220304 0 9.91 9.91 9.91 9.91 600 9.91
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220304 0 9.12 10.272 9.12 10.272 708 10.272 up up correct
MCBC.US Macatawa Bank Corporation 20220304 0 9.05 9.12 9.01 9.1 39702 9.1 up up correct
MCBS.US MetroCity Bankshares Inc 20220304 0 24.1 24.1 23.6 23.76 18105 23.76 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220304 0 28.43 28.43 26.51 26.62 180360 26.62 down down correct
MCHP.US Microchip Technology Incorporated 20220304 0 68.13 68.81 66.79 67.76 4351974 67.76 down down correct
MCHX.US Marchex Inc 20220304 0 2.18 2.18 1.88 1.88 27604 1.88 down down correct
MCMJ.US Merida Merger Corp. I 20220304 0 6.35 6.47 5.88 6.02 111363 6.02 down down correct
MCRB.US Seres Therapeutics Inc 20220304 0 6.77 7.01 6.225 6.3 1039283 6.3 down down correct
MCRI.US Monarch Casino & Resort Inc 20220304 0 80.79 82.51 79.526 82.33 103058 82.33 up up correct
MDB.US MongoDB Inc 20220304 0 327.06 331.66 303.3753 306.11 2075386 306.11 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220304 0 92.4 93.26 90.255 91.23 103588 91.23 down down correct
MDGS.US Medigus Ltd 20220304 0 1.01 1.02 0.98 1.01 94385 1.01
MDGSW.US Medigus Ltd. WT C EXP 072323 20220304 0 0.2887 0.2887 0.2887 0.2887 176 0.2887
MDIA.US MediaCo Holding Inc 20220304 0 5.48 5.48 4.5 4.5 22318 4.5 down down correct
MDJH.US MDJM Ltd 20220304 0 2.55 2.86 2.55 2.78 325128 2.78 up up correct
MDLZ.US Mondelez International Inc 20220304 0 64.04 64.25 63.21 63.83 10553021 63.83 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20220304 0 1.5 1.56 1.36 1.45 168310 1.45 down down correct
MDRR.US Medalist Diversified REIT Inc 20220304 0 1.09 1.1 1.0608 1.08 171416 1.08 down down correct
MDRX.US Allscripts Healthcare Solutions Inc 20220304 0 21.28 21.44 20.585 21.4 3469860 21.4 up up correct
MDVL.US Medavail Holdings Inc 20220304 0 1.01 1.05 0.933 0.9704 82339 0.9704 down down correct
MDWD.US MediWound Ltd 20220304 0 1.95 1.9987 1.86 1.93 201163 1.93 down down correct
MDWT.US Midwest Holding Inc 20220304 0 20.7337 22 20.7337 21 10295 21 up up correct
MDXG.US MiMedx Group Inc 20220304 0 4.97 5.2 4.85 4.87 311157 4.87 down up incorrect
MDXH.US MDxHealth SA American Depositary Shares 20220304 0 7.82 8.4008 7.66 7.69 10149 7.69 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220304 0 4.01 4.06 3.61 3.75 5078434 3.75 down down correct
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220304 0 0.3898 0.3898 0.3528 0.3757 700 0.3757 down up incorrect
MEDP.US Medpace Holdings Inc 20220304 0 146.78 150.2265 146.78 150.15 392956 150.15 up up correct
MEDS.US TRxADE HEALTH Inc 20220304 0 1.83 1.88 1.772 1.81 8182 1.81 down down correct
MEIP.US MEI Pharma Inc 20220304 0 2.08 2.09 1.96 1.97 771823 1.97 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220304 0 10.06 10.16 10.06 10.15 549824 10.15 up up correct
MELI.US MercadoLibre Inc 20220304 0 1084.9 1107.325 1048.89 1055.78 796970 1055.78 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220304 0 11.01 11.01 11.01 11.01 25 11.01
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220304 0 10.25 10.25 10.25 10.25 137 10.25
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220304 0 0.2 0.2 0.1765 0.1799 2051 0.1799 down down correct
MEOH.US Methanex Corporation 20220304 0 50.58 52.1 50.16 51.89 452670 51.89 up down incorrect
MERC.US Mercer International Inc 20220304 0 13.06 13.06 12.7 12.9 225084 12.9 down down correct
MESA.US Mesa Air Group Inc 20220304 0 4.09 4.12 3.99 4.03 586332 4.03 down down correct
MESO.US Mesoblast Limited 20220304 0 3.75 3.83 3.72 3.77 35126 3.77 up down incorrect
METC.US Ramaco Resources Inc 20220304 0 18.95 19.01 17.355 18.41 1634530 18.41 down down correct
METCL.US METCL 20220304 0 26.8 26.83 26.6101 26.79 5192 26.79 down down correct
METX.US Meten EdtechX Education Group Ltd 20220304 0 0.1953 0.1984 0.178 0.1804 10052990 0.1804 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220304 0 0.1138 0.1138 0.09 0.0986 475783 0.0986 down down correct
MF.US Missfresh Limited American Depositary Shares 20220304 0 1.94 2.06 1.88 2.03 294556 2.03 up up correct
MFH.US Mercurity Fintech Holding Inc 20220304 0 2.39 2.5025 2.15 2.18 45038 2.18 down up incorrect
MFIN.US Medallion Financial Corp 20220304 0 8.75 8.7556 8.47 8.54 174558 8.54 down down correct
MGEE.US MGE Energy Inc 20220304 0 72.79 76.02 72.79 75.86 57701 75.86 up up correct
MGI.US MoneyGram International Inc 20220304 0 10.76 10.815 10.7 10.71 4318823 10.71 down down correct
MGIC.US Magic Software Enterprises Ltd 20220304 0 18.26 18.5 18.03 18.28 33686 18.28 up up correct
MGNI.US Magnite Inc 20220304 0 13.54 14.15 12.5 12.65 3547855 12.65 down up incorrect
MGNX.US MacroGenics Inc 20220304 0 8.43 8.65 8.13 8.25 640734 8.25 down down correct
MGPI.US MGP Ingredients Inc 20220304 0 82.05 82.05 79.355 80.33 46877 80.33 down down correct
MGRC.US McGrath RentCorp 20220304 0 79.49 80.77 79.16 80.68 58496 80.68 up up correct
MGTA.US Magenta Therapeutics Inc 20220304 0 2.73 2.7498 2.52 2.56 170291 2.56 down down correct
MGTX.US MeiraGTx Holdings plc 20220304 0 13.69 13.79 13.49 13.54 78791 13.54 down down correct
MGYR.US Magyar Bancorp Inc 20220304 0 12.2 12.21 12 12.2 375 12.2
MHLD.US Maiden Holdings Ltd 20220304 0 2.38 2.46 2.38 2.46 108603 2.46 up up correct
MICT.US MICT Inc 20220304 0 0.68 0.69 0.66 0.67 118777 0.67 down down correct
MIDD.US The Middleby Corporation 20220304 0 175.72 177.7 169.42 170.8 471340 170.8 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220304 0 3.38 3.57 3.04 3.34 129950 3.34 down down correct
MILE.US Metromile Inc 20220304 0 1.02 1.055 0.9851 1.01 687704 1.01 down down correct
MILEW.US Metromile Inc 20220304 0 0.12 0.1202 0.1187 0.1202 5208 0.1202 up up correct
MIME.US Mimecast Limited 20220304 0 79.53 79.75 79.515 79.72 1331472 79.72 up down incorrect
MIND.US MIND Technology Inc 20220304 0 1.05 1.14 1.04 1.06 359942 1.06 up up correct
MINDP.US MIND Technology Inc 20220304 0 17.2326 17.2326 17.09 17.1 2727 17.1 down down correct
MINM.US Minim Inc. Common Stock 20220304 0 1.14 1.14 1.1 1.1 4796 1.1 down up incorrect
MIR.US WT 20220304 0 1.9 1.985 1.9 1.94 16329 1.94 up down incorrect
MIRM.US Mirum Pharmaceuticals Inc 20220304 0 20.42 21.455 20.42 21.29 116917 21.29 up up correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220304 0 3.7755 3.7755 3.55 3.73 4463 3.73 down down correct
MIST.US Milestone Pharmaceuticals Inc 20220304 0 4.8 4.85 4.68 4.75 79554 4.75 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220304 0 9.68 9.68 9.68 9.68 5000 9.68
MITAU.US Coliseum Acquisition Corp. Unit 20220304 0 9.7567 9.78 9.755 9.77 3260 9.77 up up correct
MITC.US MeaTech 3D Ltd 20220304 0 5.14 5.14 4.73 4.9 26941 4.9 down up incorrect
MITK.US Mitek Systems Inc 20220304 0 14.475 14.6 13.96 14.04 464811 14.04 down down correct
MITO.US Stealth BioTherapeutics Corp 20220304 0 0.5159 0.5201 0.47 0.4901 226311 0.4901 down down correct
MKD.US Molecular Data Inc 20220304 0 0.2099 0.225 0.16 0.1691 48843401 0.1691 down down correct
MKSI.US MKS Instruments Inc 20220304 0 147.91 148.68 142.89 146.38 614582 146.38 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220304 0 5.2 5.61 4.94 4.99 250100 4.99 down down correct
MKTWW.US MarketWise Inc. Warrant 20220304 0 0.76 0.76 0.66 0.7 38485 0.7 down down correct
MKTX.US MarketAxess Holdings Inc 20220304 0 361.16 369.66 355.66 368.33 271410 368.33 up up correct
MLAB.US Mesa Laboratories Inc 20220304 0 252.2 263.9871 252.2 263.39 30031 263.39 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20220304 0 10.07 10.07 10.07 10.07 112 10.07
MLCO.US Melco Resorts & Entertainment Limited 20220304 0 9.75 9.8766 9.15 9.41 3771104 9.41 down up incorrect
MLKN.US MillerKnoll Inc 20220304 0 38.47 38.91 37.84 37.98 292138 37.98 down down correct
MLVF.US Malvern Bancorp Inc 20220304 0 16.44 16.44 16.24 16.4 6754 16.4 down down correct
MMAT.US Meta Materials Inc 20220304 0 1.58 1.59 1.425 1.47 6818643 1.47 down down correct
MMLP.US Martin Midstream Partners L.P 20220304 0 3.3 3.35 3.21 3.26 77346 3.26 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220304 0 1.6 1.6811 1.5527 1.57 20691 1.57 down down correct
MMSI.US Merit Medical Systems Inc 20220304 0 64.43 64.9 64.03 64.52 312813 64.52 up up correct
MMYT.US MakeMyTrip Limited 20220304 0 24.56 24.565 22.66 22.77 419752 22.77 down down correct
MNDO.US MIND C.T.I. Ltd 20220304 0 2.97 3 2.87 2.9 39878 2.9 down down correct
MNDT.US Mandiant Inc. 20220304 0 19.9 20.0899 19.14 19.38 3093346 19.38 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20220304 0 146.46 146.66 132.54 135.91 615718 135.91 down down correct
MNKD.US MannKind Corporation 20220304 0 3.1 3.1886 2.99 3 2599393 3 down up incorrect
MNMD.US Mind Medicine (MindMed) Inc 20220304 0 1.1 1.12 1.03 1.04 2111001 1.04 down down correct
MNOV.US MediciNova Inc 20220304 0 2.37 2.465 2.35 2.4 25266 2.4 up up correct
MNPR.US Monopar Therapeutics Inc 20220304 0 3.3 3.36 3.19 3.22 4849 3.22 down down correct
MNRO.US Monro Inc 20220304 0 45.62 46.55 45.584 46.16 211212 46.16 up down incorrect
MNSB.US MainStreet Bancshares Inc 20220304 0 24.81 25 24.59 24.66 5255 24.66 down down correct
MNSBP.US MainStreet Bancshares Inc 20220304 0 26.05 26.25 25.62 26.25 2545 26.25 up up correct
MNST.US Monster Beverage Corporation 20220304 0 82.94 82.94 80.88 81.32 3843106 81.32 down up incorrect
MNTK.US Montauk Renewables Inc 20220304 0 10 10.39 9.9 10.34 112278 10.34 up up correct
MNTS.US Momentus Inc 20220304 0 2.18 2.2 2.14 2.2 621755 2.2 up up correct
MNTSW.US Momentus Inc 20220304 0 0.27 0.2701 0.22 0.22 2314 0.22 down down correct
MNTV.US Momentive Global Inc 20220304 0 15.37 15.49 14.95 15 2118328 15 down down correct
MNTX.US Manitex International Inc 20220304 0 7.88 8.17 7.68 8.06 5799 8.06 up up correct
MODV.US ModivCare Inc 20220304 0 114.65 116.19 113.45 115.31 52474 115.31 up up correct
MOFG.US MidWestOne Financial Group Inc 20220304 0 30.66 30.87 30.37 30.87 28061 30.87 up up correct
MOGO.US Mogo Inc 20220304 0 2.09 2.115 1.99 2.01 497531 2.01 down down correct
MOHO.US ECMOHO Limited 20220304 0 0.3013 0.33 0.27 0.2901 4402486 0.2901 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220304 0 24.41 24.8697 24.03 24.03 3355 24.03 down up incorrect
MOMO.US Momo Inc 20220304 0 8.3 8.55 7.71 7.75 2490282 7.75 down down correct
MON.US Monument Circle Acquisition Corp 20220304 0 9.76 9.76 9.76 9.76 2702 9.76
MONCU.US Monument Circle Acquisition Corp 20220304 0 9.88 9.88 9.88 9.88 1000 9.88
MOR.US MorphoSys AG 20220304 0 6.07 6.14 6.0338 6.1 59060 6.1 up up correct
MORF.US Morphic Holding Inc 20220304 0 37.69 38.72 37.69 38.01 129446 38.01 up up correct
MORN.US Morningstar Inc 20220304 0 267.38 268.8 265.38 267.18 91187 267.18 down down correct
MOTS.US Motus GI Holdings Inc 20220304 0 0.3844 0.3949 0.3751 0.3789 747242 0.3789 down up incorrect
MOVE.US Movano Inc 20220304 0 3.12 3.12 2.765 2.94 7000 2.94 down down correct
MOXC.US Moxian Inc 20220304 0 1.64 1.66 1.59 1.61 28915 1.61 down down correct
MPAA.US Motorcar Parts of America Inc 20220304 0 16.13 16.26 15.57 15.6 41069 15.6 down down correct
MPACW.US Model Performance Acquisition Corp. Warrant 20220304 0 0.1014 0.1014 0.1014 0.1014 150 0.1014
MPB.US Mid Penn Bancorp Inc 20220304 0 27.37 28.9552 26.68 26.81 24565 26.81 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220304 0 10.06 10.06 10.06 10.06 72 10.06
MPWR.US Monolithic Power Systems Inc 20220304 0 425.87 427.88 407.35 413.78 453469 413.78 down down correct
MQ.US Marqeta Inc. Class A Common Stock 20220304 0 10.47 10.74 9.15 9.5 8530222 9.5 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220304 0 1.94 1.94 1.79 1.8 63286 1.8 down down correct
MRAM.US Everspin Technologies Inc 20220304 0 8.6465 8.9 8.2671 8.45 346379 8.45 down down correct
MRBK.US Meridian Corporation 20220304 0 34.5 35.4 34.1 34.1 6786 34.1 down down correct
MRCC.US Monroe Capital Corporation 20220304 0 10.82 10.9885 10.75 10.87 66358 10.87 up down incorrect
MRCY.US Mercury Systems Inc 20220304 0 69 70.674 68.66 69.81 1440059 69.81 up up correct
MREO.US Mereo BioPharma Group plc 20220304 0 1.15 1.24 1.15 1.15 152357 1.15
MRIN.US Marin Software Incorporated 20220304 0 3.04 3.14 2.98 3.05 295448 3.05 up up correct
MRKR.US Marker Therapeutics Inc 20220304 0 0.41 0.4385 0.4 0.4018 385641 0.4018 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220304 0 7 7.26 7 7.2 2028 7.2 up up correct
MRNA.US Moderna Inc 20220304 0 140.82 143.91 135.91 136.46 5507946 136.46 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220304 0 7.3 7.5 7.2 7.35 191744 7.35 up up correct
MRSN.US Mersana Therapeutics Inc 20220304 0 4.38 4.4412 4.11 4.13 1236959 4.13 down down correct
MRTN.US Marten Transport Ltd 20220304 0 18.2 18.48 18 18.38 412404 18.38 up down incorrect
MRTX.US Mirati Therapeutics Inc 20220304 0 87.26 88.87 82.69 83.01 539967 83.01 down up incorrect
MRUS.US Merus N.V 20220304 0 27.09 27.52 26.17 26.43 208907 26.43 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220304 0 38.82 40.06 38.0701 39.49 2006680 39.49 up up correct
MRVL.US Marvell Technology Inc 20220304 0 63.68 68.45 62.345 63.41 25859008 63.41 down down correct
MS.US PO 20220304 0 21.81 21.81 21.64 21.7 148907 21.7 down up incorrect
MSAC.US Medicus Sciences Acquisition Corp 20220304 0 9.77 9.8 9.76 9.76 1322 9.76 down up incorrect
MSACW.US Medicus Sciences Acquisition Corp 20220304 0 0.25 0.2524 0.25 0.25 4202 0.25
MSBI.US Midland States Bancorp Inc 20220304 0 29.16 29.16 28.58 28.94 51035 28.94 down up incorrect
MSDA.US MSD Acquisition Corp 20220304 0 9.8 9.8 9.7501 9.76 599 9.76 down up incorrect
MSDAU.US MSD Acquisition Corp 20220304 0 9.905 9.905 9.905 9.905 199 9.905
MSDAW.US MSD Acquisition Corp 20220304 0 0.695 0.695 0.695 0.695 739 0.695
MSEX.US Middlesex Water Company 20220304 0 103.58 106.98 102.645 106.55 104036 106.55 up down incorrect
MSFT.US Microsoft Corporation 20220304 0 294.29 295.64 287.165 289.86 32369655 289.86 down down correct
MSGM.US Motorsport Games Inc 20220304 0 2.95 2.95 2.5217 2.55 30433 2.55 down down correct
MSTR.US MicroStrategy Incorporated 20220304 0 425 433.62 407.06 410.36 341061 410.36 down down correct
MSVB.US Mid 20220304 0 15.08 15.08 14.86 15.08 132 15.08
MTAC.US MedTech Acquisition Corporation 20220304 0 9.45 9.64 9.09 9.38 143489 9.38 down down correct
MTACU.US MedTech Acquisition Corporation 20220304 0 9 9.67 9 9.67 3307 9.67 up up correct
MTBC.US CareCloud Inc 20220304 0 5.17 5.18 4.99 5.05 57615 5.05 down up incorrect
MTBCP.US CareCloud Inc 20220304 0 25.35 25.39 25.31 25.32 10555 25.32 down down correct
MTC.US Mmtec Inc 20220304 0 0.6599 0.6599 0.58 0.5956 145243 0.5956 down down correct
MTCH.US Match Group Inc 20220304 0 102.77 103.41 95.74 96.59 4202962 96.59 down down correct
MTCR.US Metacrine Inc 20220304 0 0.5244 0.5264 0.4802 0.4998 1884314 0.4998 down down correct
MTEM.US Molecular Templates Inc 20220304 0 2.36 2.58 2.35 2.39 184930 2.39 up up correct
MTEX.US Mannatech Incorporated 20220304 0 34.47 34.47 34.47 34.47 397 34.47
MTLS.US Materialise NV 20220304 0 19.45 19.72 17.5 17.56 402549 17.56 down down correct
MTP.US Midatech Pharma plc 20220304 0 1 1 0.9 0.9 57484 0.9 down down correct
MTRX.US Matrix Service Company 20220304 0 6.96 7.14 6.88 7.07 167127 7.07 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220304 0 9.94 9.94 9.94 9.94 100 9.94
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220304 0 0.2599 0.26 0.2599 0.26 600 0.26 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220304 0 57.87 58.9 57.13 57.79 203407 57.79 down down correct
MTTR.US Matterport Inc 20220304 0 7.095 7.42 6.75 6.85 9118774 6.85 down down correct
MU.US Micron Technology Inc 20220304 0 87.42 87.42 80.515 81.91 28221728 81.91 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220304 0 10 10.02 10 10.01 24490 10.01 up up correct
MUDSW.US Mudrick Capital Acquisition Corporation II 20220304 0 0.45 0.4699 0.45 0.4699 2302 0.4699 up up correct
MULN.US Mullen Automotive Inc 20220304 0 0.9177 0.9502 0.73 0.7856 154223340 0.7856 down down correct
MVBF.US MVB Financial Corp 20220304 0 39.82 39.98 39.63 39.9 7443 39.9 up up correct
MVIS.US MicroVision Inc 20220304 0 3.96 4.515 3.96 4.37 6878016 4.37 up up correct
MVST.US Microvast Holdings Inc 20220304 0 7.29 7.32 6.41 6.51 956366 6.51 down down correct
MVSTW.US Microvast Holdings Inc 20220304 0 1.38 1.47 1.25 1.29 60092 1.29 down down correct
MXCT.US MaxCyte Inc. 20220304 0 6.4 6.43 5.85 5.89 405631 5.89 down down correct
MYFW.US First Western Financial Inc 20220304 0 32.31 32.78 32.31 32.72 12331 32.72 up up correct
MYGN.US Myriad Genetics Inc 20220304 0 23.12 23.415 22.44 22.67 379659 22.67 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220304 0 3.63 3.8 3.55 3.68 40100 3.68 up up correct
MYNA.US Mynaric AG American Depository Shares 20220304 0 10.31 10.39 10.11 10.26 21798 10.26 down up incorrect
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220304 0 13.25 13.25 12.27 12.34 80512 12.34 down down correct
MYPS.US Playstudios Inc 20220304 0 3.95 3.95 3.7 3.74 272396 3.74 down down correct
MYPSW.US MYPSW 20220304 0 0.5501 0.6299 0.5119 0.6299 5100 0.6299 up up correct
MYRG.US MYR Group Inc 20220304 0 91.22 91.88 89.28 91.66 77919 91.66 up up correct
MYSZ.US My Size Inc 20220304 0 0.3602 0.388 0.3405 0.3574 606148 0.3574 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220304 0 9.84 9.85 9.84 9.84 6985 9.84
NAII.US Natural Alternatives International Inc 20220304 0 11.0501 11.35 11.0501 11.06 9159 11.06 up down incorrect
NAOV.US NanoVibronix Inc 20220304 0 0.7943 0.82 0.7851 0.8048 114440 0.8048 up up correct
NARI.US Inari Medical Inc 20220304 0 98.27 99.82 94.52 98.05 539692 98.05 down down correct
NATH.US Nathan's Famous Inc 20220304 0 56.69 57.3254 56.19 56.3 3749 56.3 down down correct
NATI.US National Instruments Corporation 20220304 0 39.95 40.2 39.05 39.42 487037 39.42 down up incorrect
NATR.US Nature's Sunshine Products Inc 20220304 0 17.21 17.21 16.54 16.68 39806 16.68 down up incorrect
NAUT.US Nautilus Biotechnology Inc 20220304 0 3.45 3.58 3.45 3.5 179783 3.5 up up correct
NAVI.US Navient Corporation 20220304 0 16.85 17.1 16.28 16.49 1633169 16.49 down down correct
NBEV.US NewAge Inc 20220304 0 0.658 0.66 0.611 0.6121 678992 0.6121 down down correct
NBIX.US Neurocrine Biosciences Inc 20220304 0 87.73 88.5 86.54 88.19 604698 88.19 up up correct
NBN.US Northeast Bank 20220304 0 35.55 36.18 35.48 35.68 21280 35.68 up up correct
NBRV.US Nabriva Therapeutics plc 20220304 0 0.45 0.45 0.42 0.43 208143 0.43 down down correct
NBSE.US NeuBase Therapeutics Inc 20220304 0 1.6 1.65 1.55 1.55 33757 1.55 down down correct
NBST.US Newbury Street Acquisition Corporation 20220304 0 9.74 9.74 9.73 9.73 1805 9.73 down down correct
NBSTU.US Newbury Street Acquisition Corporation 20220304 0 9.91 9.93 9.91 9.9298 500 9.9298 up up correct
NBSTW.US Newbury Street Acquisition Corporation 20220304 0 0.3 0.32 0.3 0.32 1100 0.32 up down incorrect
NBTB.US NBT Bancorp Inc 20220304 0 37.95 38.35 37.63 38.3 184415 38.3 up up correct
NBTX.US Nanobiotix S.A 20220304 0 6.84 6.84 6.435 6.435 3081 6.435 down down correct
NCACU.US Newcourt Acquisition Corp Unit 20220304 0 10.1 10.1 10.1 10.1 122 10.1
NCBS.US Nicolet Bankshares Inc 20220304 0 95.1 96.21 94.6 95.81 42503 95.81 up up correct
NCMI.US National CineMedia Inc 20220304 0 2.93 2.94 2.61 2.67 1176398 2.67 down down correct
NCNA.US NuCana plc 20220304 0 1.15 1.19 0.9375 0.9534 3061171 0.9534 down up incorrect
NCNO.US nCino Inc 20220304 0 49.64 50.23 47.3 49.05 1292201 49.05 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20220304 0 46.14 55.4999 46.1 50.58 34737 50.58 up up correct
NCTY.US The9 Limited 20220304 0 3.56 3.59 3.3 3.3 249076 3.3 down down correct
NDAC.US NightDragon Acquisition Corp 20220304 0 9.74 9.7401 9.7106 9.74 133267 9.74
NDACU.US NightDragon Acquisition Corp 20220304 0 9.8721 9.8721 9.82 9.82 479 9.82 down up incorrect
NDACW.US NightDragon Acquisition Corp 20220304 0 0.7999 0.7999 0.4801 0.4885 194560 0.4885 down down correct
NDAQ.US Nasdaq Inc 20220304 0 171.48 171.62 169.12 171.53 1111966 171.53 up up correct
NDLS.US Noodles & Company 20220304 0 6.34 6.38 6.1139 6.28 288527 6.28 down up incorrect
NDRA.US ENDRA Life Sciences Inc 20220304 0 0.4 0.4095 0.3957 0.4 170520 0.4
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220304 0 0.0189 0.0189 0.0189 0.0189 300 0.0189
NDSN.US Nordson Corporation 20220304 0 226.86 227.88 224.84 226.45 275600 226.45 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220304 0 12.1 12.21 11.78 12.21 26724 12.21 up up correct
NEE.US PQ 20220304 0 50.5 50.96 50.1301 50.67 40576 50.67 up down incorrect
NEGG.US Newegg Commerce Inc 20220304 0 5.07 5.15 4.64 4.71 425279 4.71 down up incorrect
NEO.US NeoGenomics Inc 20220304 0 20.19 20.76 19.26 19.52 1003224 19.52 down down correct
NEOG.US Neogen Corporation 20220304 0 34.89 35.87 34.89 35.77 425066 35.77 up up correct
NEON.US Neonode Inc 20220304 0 4.3 4.31 4.21 4.26 24179 4.26 down down correct
NEPH.US Nephros Inc 20220304 0 4.545 4.6999 4.3 4.38 9237 4.38 down up incorrect
NEPT.US Neptune Wellness Solutions Inc 20220304 0 0.3752 0.3895 0.3455 0.3501 483828 0.3501 down up incorrect
NERV.US Minerva Neurosciences Inc 20220304 0 0.7069 0.7069 0.67 0.67 53522 0.67 down down correct
NESR.US National Energy Services Reunited Corp 20220304 0 9.01 9.31 8.98 9.3 183759 9.3 up down incorrect
NESRW.US NESRW 20220304 0 1.49 1.51 1.41 1.41 900 1.41 down down correct
NEWT.US Newtek Business Services Corp 20220304 0 27.11 27.1599 26.77 27 106882 27 down down correct
NEXI.US NexImmune Inc 20220304 0 2.56 2.73 2.45 2.47 119132 2.47 down down correct
NEXT.US NextDecade Corporation 20220304 0 3.32 3.86 3.255 3.65 1258925 3.65 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220304 0 15.14 15.18 15.02 15.16 81627 15.16 up down incorrect
NFE.US New Fortress Energy Inc 20220304 0 34.69 35.41 33.5 34.68 970050 34.68 down up incorrect
NFLX.US Netflix Inc 20220304 0 368 374.8186 357.17 361.73 5156752 361.73 down down correct
NGM.US NGM Biopharmaceuticals Inc 20220304 0 15.36 15.36 14.75 14.89 98322 14.89 down down correct
NGMS.US NeoGames S.A 20220304 0 18.84 18.9913 17.615 17.85 163053 17.85 down down correct
NH.US NantHealth Inc 20220304 0 0.83 0.93 0.83 0.8756 71608 0.8756 up up correct
NHTC.US Natural Health Trends Corp 20220304 0 7.2 7.25 7.1 7.17 16981 7.17 down down correct
NICE.US NICE Ltd 20220304 0 228.8 231.27 225.17 226.51 210684 226.51 down down correct
NICHX.US NICHX 20220304 0 28.33 28.33 28.33 28.33 0 28.33
NICK.US Nicholas Financial Inc 20220304 0 11.49 11.52 11.06 11.23 3853 11.23 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220304 0 0.92 0.9661 0.8505 0.8936 509372 0.8936 down down correct
NIU.US Niu Technologies 20220304 0 10.94 11.16 10.32 10.44 618256 10.44 down up incorrect
NKLA.US Nikola Corporation 20220304 0 7.12 7.315 6.6 6.64 19749657 6.64 down down correct
NKSH.US National Bankshares Inc 20220304 0 37.25 38.07 37.23 37.68 14597 37.68 up up correct
NKTR.US Nektar Therapeutics 20220304 0 10.46 10.77 10.31 10.5 1661533 10.5 up up correct
NKTX.US Nkarta Inc 20220304 0 8.59 9.15 8.59 9.1 281296 9.1 up up correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220304 0 10.12 10.1399 10.1001 10.1001 2779 10.1001 down down correct
NLITW.US Northern Lights Acquisition Corp. Warrants 20220304 0 0.2179 0.218 0.164 0.218 7050 0.218 up up correct
NLOK.US NortonLifeLock Inc 20220304 0 29.6 29.7 28.85 29.19 6265117 29.19 down down correct
NLSP.US NLS Pharmaceutics AG 20220304 0 1.39 1.53 1.39 1.43 263059 1.43 up up correct
NLSPW.US NLS Pharmaceutics AG 20220304 0 0.3901 0.3901 0.3901 0.3901 1401 0.3901
NLTX.US Neoleukin Therapeutics Inc 20220304 0 2.33 2.38 2.285 2.32 199743 2.32 down down correct
NMFC.US New Mountain Finance Corporation 20220304 0 13.66 13.77 13.635 13.68 281707 13.68 up up correct
NMIH.US NMI Holdings Inc 20220304 0 22.46 22.46 21.61 21.86 432442 21.86 down down correct
NMMC.US North Mountain Merger Corp 20220304 0 9.86 9.89 9.86 9.875 12143 9.875 up up correct
NMMCW.US North Mountain Merger Corp 20220304 0 0.3084 0.4399 0.3084 0.4399 1721 0.4399 up up correct
NMRD.US Nemaura Medical Inc 20220304 0 4.0128 4.41 4.0128 4.32 10764 4.32 up up correct
NMRK.US Newmark Group Inc 20220304 0 17.01 17.0587 16.445 16.72 1372044 16.72 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220304 0 2.11 2.11 1.9702 2.03 20170 2.03 down down correct
NMTR.US 9 Meters Biopharma Inc 20220304 0 0.57 0.57 0.5408 0.5503 1410178 0.5503 down down correct
NNAVW.US NextNav Inc. Warrant 20220304 0 1.39 1.4 1.36 1.4 13736 1.4 up up correct
NNBR.US NN Inc 20220304 0 2.45 2.5 2.38 2.42 135892 2.42 down down correct
NNDM.US Nano Dimension Ltd 20220304 0 3.26 3.35 3.165 3.2 3175544 3.2 down up incorrect
NNOX.US Nano 20220304 0 10.14 10.43 9.75 9.85 421138 9.85 down up incorrect
NOAC.US Natural Order Acquisition Corp 20220304 0 9.81 9.84 9.81 9.83 510106 9.83 up up correct
NOACU.US Natural Order Acquisition Corp 20220304 0 9.99 10.01 9.93 10 6866 10 up up correct
NOACW.US Natural Order Acquisition Corp 20220304 0 0.25 0.25 0.1709 0.1764 30626 0.1764 down down correct
NODK.US NI Holdings Inc 20220304 0 18.47 18.655 18.125 18.16 6769 18.16 down up incorrect
NOTV.US Inotiv Inc 20220304 0 25.35 25.38 23.57 23.99 164639 23.99 down up incorrect
NOVN.US Novan Inc 20220304 0 3.53 3.57 3.3817 3.45 58905 3.45 down down correct
NOVT.US Novanta Inc 20220304 0 134.69 136.9523 131.59 133.89 202652 133.89 down up incorrect
NOVVR.US Nova Vision Acquisition Corp. Rights 20220304 0 0.35 0.35 0.25 0.2566 2714 0.2566 down up incorrect
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220304 0 0.1055 0.1142 0.1055 0.1142 1010 0.1142 up up correct
NPCE.US NeuroPace Inc 20220304 0 7.99 8.18 7.36 7.66 67854 7.66 down up incorrect
NRAC.US Noble Rock Acquisition Corporation 20220304 0 9.78 9.78 9.76 9.76 1446 9.76 down down correct
NRACW.US Noble Rock Acquisition Corporation 20220304 0 0.2431 0.2431 0.2431 0.2431 3 0.2431
NRBO.US NeuroBo Pharmaceuticals Inc 20220304 0 0.7553 0.8 0.7553 0.77 19930 0.77 up up correct
NRC.US National Research Corporation 20220304 0 37.89 37.89 36.83 37.13 28306 37.13 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220304 0 9.79 10.07 9.54 9.62 323483 9.62 down down correct
NRIM.US Northrim BanCorp Inc 20220304 0 44.85 44.85 44.045 44.48 19583 44.48 down down correct
NRIX.US Nurix Therapeutics Inc 20220304 0 14.19 14.34 13.49 13.73 199843 13.73 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220304 0 22.37 22.37 22.37 22.37 0 22.37
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220304 0 22.64 22.64 22.64 22.64 0 22.64
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220304 0 22.62 22.62 22.62 22.62 0 22.62
NRXP.US NRx Pharmaceuticals Inc 20220304 0 2.65 2.72 2.47 2.53 455608 2.53 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220304 0 1.4613 1.4613 1.36 1.4 3217 1.4 down down correct
NRZ.US PD 20220304 0 24.32 24.34 24.08 24.15 24289 24.15 down down correct
NSEC.US The National Security Group Inc 20220304 0 16.03 16.05 16.01 16.05 651 16.05 up up correct
NSIT.US Insight Enterprises Inc 20220304 0 104.57 105.1899 103.23 104.7 169916 104.7 up up correct
NSPR.US InspireMD Inc 20220304 0 2.6 2.62 2.55 2.62 10004 2.62 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20220304 0 0.0278 0.038 0.022 0.03 264751 0.03 up up correct
NSSC.US Napco Security Technologies Inc 20220304 0 19.91 20.23 19.665 20.17 74792 20.17 up up correct
NSTG.US NanoString Technologies Inc 20220304 0 36.75 37.26 35.46 35.9 418903 35.9 down down correct
NSYS.US Nortech Systems Incorporated 20220304 0 10.75 10.75 10.65 10.65 978 10.65 down down correct
NTAP.US NetApp Inc 20220304 0 80.01 81.25 79.01 80.35 1138956 80.35 up up correct
NTCT.US NetScout Systems Inc 20220304 0 31.41 31.79 31.32 31.66 538200 31.66 up up correct
NTES.US NetEase Inc 20220304 0 85.14 86.74 84.37 85.5 3246189 85.5 up down incorrect
NTGR.US NETGEAR Inc 20220304 0 26.69 26.73 26.03 26.18 119799 26.18 down down correct
NTIC.US Northern Technologies International Corporation 20220304 0 12.3 13.35 12.27 13.35 4101 13.35 up up correct
NTLA.US Intellia Therapeutics Inc 20220304 0 70.12 72.5 64.545 65.04 2016693 65.04 down down correct
NTNX.US Nutanix Inc 20220304 0 25.9 26.77 24.78 25.01 1994679 25.01 down down correct
NTRA.US Natera Inc 20220304 0 59.75 60.67 56.075 56.48 1110358 56.48 down down correct
NTRB.US Nutriband Inc. Common Stock 20220304 0 3.95 3.97 3.73 3.76 37906 3.76 down down correct
NTRBW.US Nutriband Inc. Warrant 20220304 0 2.85 2.92 2.83 2.83 2841 2.83 down down correct
NTRS.US Northern Trust Corporation 20220304 0 107.61 108 105.45 107.47 1356978 107.47 down down correct
NTRSO.US Northern Trust Corporation 20220304 0 24.81 24.81 24.58 24.65 50584 24.65 down up incorrect
NTUS.US Natus Medical Incorporated 20220304 0 26.89 27.74 26.4175 26.77 81737 26.77 down down correct
NTWK.US NetSol Technologies Inc 20220304 0 3.91 3.945 3.9 3.94 8472 3.94 up up correct
NURO.US NeuroMetrix Inc 20220304 0 4.01 4.11 3.93 4.05 90093 4.05 up down incorrect
NUVA.US NuVasive Inc 20220304 0 56.01 57.15 54.76 55.78 368008 55.78 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20220304 0 14.31 15.32 13.04 15.1 167327 15.1 up up correct
NUWE.US Nuwellis Inc 20220304 0 0.9401 0.9511 0.9 0.93 43754 0.93 down down correct
NUZE.US NuZee Inc 20220304 0 2.19 2.19 2.01 2.15 47037 2.15 down up incorrect
NVAX.US Novavax Inc 20220304 0 79.21 82 70.91 71.72 4054157 71.72 down down correct
NVCN.US Neovasc Inc 20220304 0 0.4779 0.5 0.4724 0.476 119059 0.476 down down correct
NVCR.US NovoCure Limited 20220304 0 73.34 75.99 68.77 69.46 671978 69.46 down down correct
NVDA.US NVIDIA Corporation 20220304 0 233.84 236.8 224.82 229.36 43201070 229.36 down down correct
NVEC.US NVE Corporation 20220304 0 56.41 56.431 55.82 56.23 9934 56.23 down up incorrect
NVEE.US NV5 Global Inc 20220304 0 122 125.01 120.67 124.9 58889 124.9 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220304 0 49.63 50.2066 46.64 47.52 288404 47.52 down down correct
NVFY.US Nova LifeStyle Inc 20220304 0 1.375 1.39 1.29 1.32 33521 1.32 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20220304 0 0.3022 0.312 0.29 0.2932 303835 0.2932 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220304 0 105.03 106.8 99.66 100.3 187757 100.3 down up incorrect
NVNO.US enVVeno Medical Corp 20220304 0 5.02 5.1 4.86 4.91 48888 4.91 down down correct
NVNOW.US enVVeno Medical Corporation 20220304 0 0.2415 0.2415 0.205 0.205 522 0.205 down down correct
NVOS.US Novo Integrated Sciences Inc 20220304 0 1.65 1.71 1.62 1.68 53868 1.68 up up correct
NVSA.US New Vista Acquisition Corp 20220304 0 9.75 9.75 9.75 9.75 235 9.75
NVSAU.US New Vista Acquisition Corp 20220304 0 9.93 9.93 9.882 9.882 1161 9.882 down down correct
NVSAW.US New Vista Acquisition Corp 20220304 0 0.45 0.45 0.4425 0.4425 4291 0.4425 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220304 0 8.7 8.88 8.211 8.3 1245627 8.3 down up incorrect
NVTSW.US Navitas Semiconductor Corporation Warrants 20220304 0 2.2 2.2502 2.13 2.15 130186 2.15 down down correct
NVVE.US Nuvve Holding Corp 20220304 0 6.9 7.06 6.62 6.68 57407 6.68 down down correct
NVVEW.US Nuvve Holding Corp 20220304 0 0.8999 0.8999 0.7199 0.73 41732 0.73 down up incorrect
NWBI.US Northwest Bancshares Inc 20220304 0 14.01 14.01 13.755 13.86 908247 13.86 down down correct
NWE.US NorthWestern Corporation 20220304 0 60.47 61.9 60.21 61.8 434254 61.8 up up correct
NWFL.US Norwood Financial Corp 20220304 0 27.98 27.98 27.8 27.83 2281 27.83 down down correct
NWL.US Newell Brands Inc 20220304 0 23.48 23.68 22.9307 23.15 3446903 23.15 down down correct
NWLI.US National Western Life Group Inc 20220304 0 211.5 214.1578 210.2 213 8723 213 up up correct
NWPX.US Northwest Pipe Company 20220304 0 29.13 29.365 28.625 29.02 20321 29.02 down down correct
NWS.US News Corporation 20220304 0 21.65 21.65 21.12 21.35 576171 21.35 down up incorrect
NWSA.US News Corporation 20220304 0 21.56 21.56 21.05 21.22 3652483 21.22 down up incorrect
NXGN.US NextGen Healthcare Inc 20220304 0 19.96 19.96 19.52 19.83 346685 19.83 down down correct
NXPI.US NXP Semiconductors N.V 20220304 0 182.48 183.15 174.18 176.45 3089690 176.45 down down correct
NXST.US Nexstar Media Group Inc 20220304 0 184 185.5 180.7 183.19 509728 183.19 down down correct
NXTC.US NextCure Inc 20220304 0 4.96 4.96 4.7 4.76 95468 4.76 down down correct
NXTP.US Nextplay Technologies Inc 20220304 0 0.5643 0.5798 0.5364 0.55 199854 0.55 down down correct
NYMT.US New York Mortgage Trust Inc 20220304 0 3.57 3.59 3.505 3.58 1747396 3.58 up down incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20220304 0 23 23.01 22.8 22.8 4286 22.8 down down correct
NYMTM.US New York Mortgage Trust Inc 20220304 0 24.82 24.87 24.7 24.84 9597 24.84 up up correct
NYMTN.US New York Mortgage Trust Inc 20220304 0 24.14 24.14 23.935 24.02 5112 24.02 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20220304 0 1.85 2 1.76 2 376460 2 up up correct
NYXH.US Nyxoah SA Ordinary Shares 20220304 0 19.26 19.3 18.55 19.3 1732 19.3 up up correct
OAS.US Oasis Petroleum Inc 20220304 0 133.52 144.52 133.3 144.49 641401 144.49 up up correct
OB.US Outbrain Inc 20220304 0 10.88 10.94 10.575 10.63 388967 10.63 down down correct
OBCI.US Ocean Bio 20220304 0 8.99 9 8.73 8.87 4904 8.87 down up incorrect
OBLG.US Oblong Inc 20220304 0 0.86 0.86 0.75 0.81 30006 0.81 down down correct
OBNK.US Origin Bancorp Inc 20220304 0 44.36 44.4494 43.455 43.78 46115 43.78 down up incorrect
OBSV.US ObsEva SA 20220304 0 1.26 1.3067 1.22 1.23 513168 1.23 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20220304 0 40.94 41.1 40.94 41 3099 41 up up correct
OCAXU.US OCA Acquisition Corp 20220304 0 10.0901 10.0901 10.0901 10.0901 2450 10.0901
OCC.US Optical Cable Corporation 20220304 0 4.708 4.708 4.28 4.41 24329 4.41 down up incorrect
OCCI.US OFS Credit Company Inc 20220304 0 13.14 13.14 12.8434 13.03 56636 13.03 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220304 0 17.32 17.47 17.13 17.24 1367655 17.24 down up incorrect
OCFC.US OceanFirst Financial Corp 20220304 0 22.01 22.01 21.71 21.96 188445 21.96 down down correct
OCFCP.US OceanFirst Financial Corp 20220304 0 26.75 26.75 26.06 26.75 804 26.75
OCG.US Oriental Culture Holding LTD 20220304 0 4.6 4.69 4.3916 4.45 131536 4.45 down down correct
OCGN.US Ocugen Inc 20220304 0 2.41 2.86 2.37 2.53 34055824 2.53 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20220304 0 7.49 7.495 7.4 7.42 1040712 7.42 down up incorrect
OCUL.US Ocular Therapeutix Inc 20220304 0 5.05 5.1698 4.89 4.93 537343 4.93 down down correct
OCUP.US Ocuphire Pharma Inc 20220304 0 3.28 3.52 3.26 3.48 99509 3.48 up up correct
OCX.US OncoCyte Corporation 20220304 0 1.33 1.3617 1.3 1.31 189471 1.31 down down correct
ODFL.US Old Dominion Freight Line Inc 20220304 0 325.61 328.36 317.38 318.31 680428 318.31 down down correct
ODP.US The ODP Corporation 20220304 0 43.79 44.64 43.06 43.38 456241 43.38 down down correct
OEG.US Orbital Energy Group Inc 20220304 0 1.45 1.55 1.38 1.48 2554001 1.48 up up correct
OEPW.US One Equity Partners Open Water I Corp 20220304 0 9.79 9.79 9.75 9.75 14516 9.75 down up incorrect
OEPWW.US One Equity Partners Open Water I Corp 20220304 0 0.378 0.378 0.3679 0.3679 2025 0.3679 down up incorrect
OESX.US Orion Energy Systems Inc 20220304 0 2.91 2.9499 2.8 2.84 159687 2.84 down down correct
OFED.US Oconee Federal Financial Corp 20220304 0 24.2501 25 23.91 24.25 6761 24.25 down up incorrect
OFIX.US Orthofix Medical Inc 20220304 0 34.85 36.125 34.11 35.83 159426 35.83 up down incorrect
OFLX.US Omega Flex Inc 20220304 0 146.53 152.49 145.509 149.3 7051 149.3 up down incorrect
OFS.US OFS Capital Corporation 20220304 0 10.84 11.15 10.6981 10.9 159943 10.9 up up correct
OGI.US OrganiGram Holdings Inc 20220304 0 1.4 1.415 1.35 1.38 2674679 1.38 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20220304 0 10 10 10 10 200 10
OHPA.US Orion Acquisition Corp 20220304 0 9.74 9.74 9.73 9.73 91 9.73 down down correct
OIIM.US O2Micro International Limited 20220304 0 4.02 4.08 4 4.04 52067 4.04 up up correct
OKTA.US Okta Inc 20220304 0 167.2 172.75 157.12 158.41 2694349 158.41 down down correct
OLB.US The OLB Group Inc 20220304 0 1.72 1.72 1.6 1.66 193183 1.66 down down correct
OLED.US Universal Display Corporation 20220304 0 155.9 157.65 152.7 156.07 368221 156.07 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220304 0 10.05 10.05 10.05 10.05 1 10.05
OLK.US Olink Holding AB (publ) 20220304 0 17.57 17.57 16.43 17.04 130711 17.04 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220304 0 43.36 44.72 42.81 44.38 1435798 44.38 up up correct
OLMA.US Olema Pharmaceuticals Inc 20220304 0 4.83 4.93 4.37 4.5 454402 4.5 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20220304 0 15.44 16.24 15.435 15.92 3366273 15.92 up up correct
OM.US Outset Medical Inc 20220304 0 43.51 44 42.61 43.1 134007 43.1 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220304 0 55.26 55.67 54.74 55.63 34577 55.63 up up correct
OMCL.US Omnicell Inc 20220304 0 132.5 134.8 131.43 134.68 562343 134.68 up up correct
OMEG.US Omega Alpha SPAC 20220304 0 9.78 9.78 9.78 9.78 103 9.78
OMER.US Omeros Corporation 20220304 0 6.31 6.72 6.28 6.39 533753 6.39 up up correct
OMEX.US Odyssey Marine Exploration Inc 20220304 0 5.98 5.98 5.83 5.97 14625 5.97 down up incorrect
OMGA.US Omega Therapeutics Inc. Common Stock 20220304 0 9.45 9.7532 8.95 9.48 151093 9.48 up up correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220304 0 7.685 7.685 7.39 7.5 576870 7.5 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220304 0 4.7 5.03 4.7 5.02 2008 5.02 up up correct
ON.US ON Semiconductor Corporation 20220304 0 60.182 61.01 57.27 58.33 6569563 58.33 down up incorrect
ONB.US Old National Bancorp 20220304 0 17.51 17.75 17.27 17.46 2487799 17.46 down down correct
ONCR.US Oncorus Inc 20220304 0 1.7 1.79 1.6801 1.77 111918 1.77 up up correct
ONCS.US OncoSec Medical Incorporated 20220304 0 0.9701 0.9701 0.9599 0.9599 23483 0.9599 down up incorrect
ONCT.US Oncternal Therapeutics Inc 20220304 0 1.68 1.729 1.615 1.63 220705 1.63 down down correct
ONCY.US Oncolytics Biotech Inc 20220304 0 1.62 1.62 1.49 1.52 399382 1.52 down down correct
ONDS.US Ondas Holdings Inc 20220304 0 4.96 5.175 4.74 4.77 313419 4.77 down down correct
ONEM.US 1Life Healthcare Inc 20220304 0 10.36 10.7 10.025 10.14 2154555 10.14 down down correct
ONEW.US OneWater Marine Inc 20220304 0 51.89 52.45 49.52 49.76 127461 49.76 down down correct
ONTX.US Onconova Therapeutics Inc 20220304 0 1.6 1.65 1.52 1.54 160876 1.54 down down correct
ONVO.US Organovo Holdings Inc 20220304 0 4.2 4.2 3.8801 3.91 64096 3.91 down down correct
OPBK.US OP Bancorp 20220304 0 13.08 13.35 13.02 13.27 66525 13.27 up up correct
OPCH.US Option Care Health Inc 20220304 0 25.25 26.613 25.1107 26.23 980857 26.23 up up correct
OPEN.US Opendoor Technologies Inc 20220304 0 7.88 7.99 6.725 6.76 30126601 6.76 down down correct
OPGN.US OpGen Inc 20220304 0 0.78 0.78 0.73 0.75 370422 0.75 down down correct
OPHC.US OptimumBank Holdings Inc 20220304 0 3.93 4.07 3.93 4.03 11587 4.03 up up correct
OPI.US Office Properties Income Trust 20220304 0 25.06 25.4 24.75 25.35 273573 25.35 up up correct
OPINL.US Office Properties Income Trust 20220304 0 25.3 25.33 25.02 25.13 18525 25.13 down down correct
OPK.US OPKO Health Inc 20220304 0 3.1 3.22 3.04 3.06 2765640 3.06 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220304 0 26.91 26.91 25.3733 26.58 43228 26.58 down up incorrect
OPOF.US Old Point Financial Corporation 20220304 0 25.3 25.3 25 25 8229 25 down down correct
OPRA.US Opera Limited 20220304 0 5.35 5.52 5.0648 5.08 173732 5.08 down up incorrect
OPRT.US Oportun Financial Corporation 20220304 0 15.59 16.055 14.67 14.77 124789 14.77 down down correct
OPRX.US OptimizeRx Corporation 20220304 0 41.8 42.23 39.98 40.8 220497 40.8 down down correct
OPT.US Opthea Limited 20220304 0 5.3 5.3 5.2 5.2 4466 5.2 down down correct
OPTN.US OptiNose Inc 20220304 0 2.83 2.9 2.63 2.72 229311 2.72 down down correct
ORGN.US Origin Materials Inc 20220304 0 5.3 5.35 5.1219 5.2 1120354 5.2 down down correct
ORGNW.US Origin Materials Inc Warrant 20220304 0 1.15 1.29 1.14 1.2 39646 1.2 up up correct
ORGO.US Organogenesis Holdings Inc 20220304 0 8.69 8.99 8.5 8.6 784274 8.6 down down correct
ORGS.US Orgenesis Inc 20220304 0 3.48 3.5761 3.42 3.57 32682 3.57 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220304 0 9.7 9.7 9.7 9.7 205 9.7
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220304 0 0.4795 0.4795 0.46 0.473 9700 0.473 down up incorrect
ORIC.US ORIC Pharmaceuticals Inc 20220304 0 7.2 7.66 6.815 6.86 138997 6.86 down down correct
ORLY.US O'Reilly Automotive Inc 20220304 0 679.42 686.69 671.805 674.09 725320 674.09 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220304 0 9.3 9.615 8.82 8.93 284609 8.93 down down correct
ORRF.US Orrstown Financial Services Inc 20220304 0 23.76 24.11 23.46 23.96 25485 23.96 up up correct
ORTX.US Orchard Therapeutics plc 20220304 0 0.82 0.82 0.7641 0.775 707894 0.775 down down correct
OSBC.US Old Second Bancorp Inc 20220304 0 14.2 14.26 14 14.18 173298 14.18 down up incorrect
OSIS.US OSI Systems Inc 20220304 0 80.89 82.08 80.89 81.74 83652 81.74 up up correct
OSPN.US OneSpan Inc 20220304 0 13.17 13.48 12.93 13.07 199238 13.07 down down correct
OSS.US One Stop Systems Inc 20220304 0 3.96 4.05 3.91 3.92 51637 3.92 down down correct
OSTK.US Overstock.com Inc 20220304 0 52.29 53.06 50.7299 51.55 1617298 51.55 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220304 0 9.77 9.77 9.765 9.77 76161 9.77
OSTRW.US Oyster Enterprises Acquisition Corp 20220304 0 0.1615 0.2637 0.1615 0.22 36569 0.22 up up correct
OSUR.US OraSure Technologies Inc 20220304 0 7.51 7.66 7.41 7.5 364810 7.5 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20220304 0 10 10.04 9.745 9.89 194159 9.89 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220304 0 10.05 10.05 10.03 10.03 211 10.03 down up incorrect
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220304 0 0.24 0.24 0.24 0.24 100 0.24
OTEX.US Open Text Corporation 20220304 0 42.87 43.05 42.05 42.34 399625 42.34 down down correct
OTIC.US Otonomy Inc 20220304 0 2.31 2.3145 2.25 2.25 276540 2.25 down down correct
OTLK.US Outlook Therapeutics Inc 20220304 0 1.83 1.8799 1.715 1.73 1476657 1.73 down up incorrect
OTLY.US Oatly Group AB 20220304 0 6.55 6.5787 6.08 6.18 4031377 6.18 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220304 0 1.56 1.59 1.46 1.46 107489 1.46 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220304 0 0.16 0.16 0.16 0.16 823 0.16
OTRA.US OTR Acquisition Corp 20220304 0 10.19 10.19 10.19 10.19 5 10.19
OTRAW.US OTR Acquisition Corp 20220304 0 0.2618 0.2626 0.25 0.26 64545 0.26 down down correct
OTRK.US Ontrak Inc 20220304 0 2.36 2.4 2.28 2.35 176015 2.35 down down correct
OTRKP.US Ontrak Inc 20220304 0 10 10.28 9.4871 9.69 8336 9.69 down up incorrect
OTTR.US Otter Tail Corporation 20220304 0 60.88 63.2464 60.88 63.14 92420 63.14 up down incorrect
OUST.US WT 20220304 0 0.62 0.62 0.595 0.595 13700 0.595 down down correct
OVBC.US Ohio Valley Banc Corp 20220304 0 29.81 30.24 29.81 29.81 11565 29.81
OVID.US Ovid Therapeutics Inc 20220304 0 3.26 3.34 3.26 3.33 107354 3.33 up up correct
OVLY.US Oak Valley Bancorp 20220304 0 18.5 18.89 18.1 18.3 17873 18.3 down down correct
OWSCX.US OWSCX 20220304 0 20.46 20.46 20.46 20.46 0 20.46
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220304 0 9.96 9.96 9.96 9.96 100 9.96
OXACW.US Oxbridge Acquisition Corp. Warrant 20220304 0 0.2199 0.2199 0.19 0.2 2300 0.2 down down correct
OXBR.US Oxbridge Re Holdings Limited 20220304 0 6.08 6.28 5.96 6.01 41480 6.01 down up incorrect
OXBRW.US Oxbridge Re Holdings Limited 20220304 0 0.5501 0.5708 0.5 0.5301 23372 0.5301 down down correct
OXLC.US Oxford Lane Capital Corp 20220304 0 7.705 7.83 7.63 7.65 1346725 7.65 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220304 0 26.087 26.09 25.79 25.915 2740 25.915 down down correct
OXLCM.US Oxford Lane Capital Corp 20220304 0 25.35 25.35 25.26 25.26 3847 25.26 down down correct
OXLCP.US Oxford Lane Capital Corp 20220304 0 25.08 25.2499 25.08 25.2499 4434 25.2499 up up correct
OXSQ.US Oxford Square Capital Corp 20220304 0 4.11 4.15 4.005 4.01 180764 4.01 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220304 0 25.39 25.4 25.39 25.4 315 25.4 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220304 0 25.37 25.37 25.37 25.37 100 25.37
OXSQZ.US Oxford Square Capital Corp. 20220304 0 25.2831 25.3327 25.25 25.25 4042 25.25 down down correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220304 0 9.945 9.945 9.945 9.945 108 9.945
OXUSU.US Oxus Acquisition Corp Unit 20220304 0 10.3048 10.4 10.3048 10.3048 1836 10.3048
OXUSW.US Oxus Acquisition Corp. Warrant 20220304 0 0.317 0.3171 0.279 0.2937 93573 0.2937 down up incorrect
OYST.US Oyster Point Pharma Inc 20220304 0 8.55 9.1515 8.34 8.58 98432 8.58 up up correct
OZK.US Bank OZK 20220304 0 44.84 45.27 42.82 43.04 865537 43.04 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20220304 0 21.75 21.85 21.5002 21.76 39911 21.76 up up correct
PAA.US Plains All American Pipeline L.P 20220304 0 10.9 10.93 10.685 10.86 4241648 10.86 down down correct
PAAS.US Pan American Silver Corp 20220304 0 25.79 26.75 25.56 26.58 3834676 26.58 up up correct
PACB.US Pacific Biosciences of California Inc 20220304 0 11.23 11.71 10.53 10.68 2972704 10.68 down down correct
PACW.US PacWest Bancorp 20220304 0 46.05 46.05 43.02 43.69 1738266 43.69 down down correct
PACX.US Pioneer Merger Corp 20220304 0 9.775 9.79 9.77 9.78 7608 9.78 up up correct
PACXU.US Pioneer Merger Corp 20220304 0 9.885 9.9 9.885 9.9 5747 9.9 up up correct
PACXW.US Pioneer Merger Corp 20220304 0 0.4122 0.4388 0.41 0.4118 10447 0.4118 down down correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20220304 0 9.98 9.98 9.9614 9.98 1201 9.98
PAGP.US Plains GP Holdings L.P 20220304 0 11.58 11.61 11.43 11.57 2717966 11.57 down down correct
PAHC.US Phibro Animal Health Corporation 20220304 0 20.56 21.06 20.52 20.94 40566 20.94 up up correct
PALI.US Palisade Bio Inc 20220304 0 0.941 0.941 0.89 0.9249 124840 0.9249 down down correct
PALT.US Paltalk Inc. Common Stock 20220304 0 2.54 2.54 2.4 2.48 197805 2.48 down up incorrect
PANA.US Panacea Acquisition Corp. II 20220304 0 9.73 9.73 9.64 9.72 202 9.72 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20220304 0 5.24 5.24 5.03 5.21 355782 5.21 down down correct
PANW.US Palo Alto Networks Inc. Common Stock 20220304 0 569.01 577.48 551.5803 557.51 1863929 557.51 down down correct
PAQC.US Provident Acquisition Corp 20220304 0 9.83 9.84 9.8 9.84 398977 9.84 up down incorrect
PAQCU.US Provident Acquisition Corp 20220304 0 10.01 10.04 10.01 10.03 6053 10.03 up down incorrect
PAQCW.US Provident Acquisition Corp 20220304 0 0.4443 0.45 0.4101 0.42 265168 0.42 down down correct
PASG.US Passage Bio Inc 20220304 0 3.04 3.39 2.91 2.93 674806 2.93 down up incorrect
PATI.US Patriot Transportation Holding Inc 20220304 0 8.37 8.5927 8.15 8.27 9838 8.27 down down correct
PATK.US Patrick Industries Inc 20220304 0 70.12 70.84 68.38 69.68 213550 69.68 down up incorrect
PAVM.US PAVmed Inc 20220304 0 1.39 1.41 1.31 1.33 710522 1.33 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220304 0 0.9 0.9 0.8414 0.88 2300 0.88 down up incorrect
PAX.US Patria Investments Limited 20220304 0 16.41 16.67 15.98 16.19 241173 16.19 down down correct
PAYA.US Paya Holdings Inc 20220304 0 5.35 5.485 4.94 5.45 1426067 5.45 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20220304 0 4.05 4.2 3.8715 3.94 9130661 3.94 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220304 0 1.22 1.3193 1.12 1.2 14002 1.2 down down correct
PAYS.US PaySign Inc 20220304 0 2.06 2.12 2.01 2.03 73434 2.03 down down correct
PAYX.US Paychex Inc 20220304 0 119.76 123.97 118.55 123.58 1916843 123.58 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20220304 0 13.9 14 13.9 13.925 2801 13.925 up up correct
PBCT.US People's United Financial Inc 20220304 0 20.3 20.3 19.78 20.23 3943695 20.23 down down correct
PBCTP.US People's United Financial Inc 20220304 0 25.98 26.205 25.71 25.87 30291 25.87 down down correct
PBFS.US Pioneer Bancorp Inc 20220304 0 10.52 10.53 10.42 10.5 11425 10.5 down down correct
PBHC.US Pathfinder Bancorp Inc 20220304 0 17.71 17.71 17.5 17.52 692 17.52 down down correct
PBIP.US Prudential Bancorp Inc 20220304 0 16.97 17.03 16.81 16.99 37208 16.99 up down incorrect
PBLA.US Panbela Therapeutics Inc 20220304 0 1.7 1.89 1.7 1.78 5175 1.78 up down incorrect
PBPB.US Potbelly Corporation 20220304 0 5.9 6.1896 5.88 5.99 50639 5.99 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220304 0 0.335 0.3379 0.32 0.3256 1278587 0.3256 down down correct
PBYI.US Puma Biotechnology Inc 20220304 0 2.39 2.75 2.39 2.52 2240728 2.52 up up correct
PCAR.US PACCAR Inc 20220304 0 90.94 90.94 87.035 87.95 2729580 87.95 down down correct
PCB.US PCB Bancorp 20220304 0 22.95 22.95 22.23 22.42 24941 22.42 down down correct
PCH.US PotlatchDeltic Corporation 20220304 0 53.86 54.96 53.58 54.9 374089 54.9 up up correct
PCOM.US Points International Ltd 20220304 0 17.81 18.09 17.77 18 3363 18 up down incorrect
PCRX.US Pacira BioSciences Inc 20220304 0 70.69 72.35 70.69 72.33 483493 72.33 up up correct
PCSA.US Processa Pharmaceuticals Inc 20220304 0 3.84 3.84 3.37 3.37 15463 3.37 down down correct
PCSB.US PCSB Financial Corporation 20220304 0 19.1 19.1 18.72 18.91 25230 18.91 down down correct
PCT.US PureCycle Technologies Inc 20220304 0 7.09 7.27 6.74 6.9 566834 6.9 down down correct
PCTI.US PCTEL Inc 20220304 0 4.85 4.85 4.65 4.8 37663 4.8 down down correct
PCTTU.US PureCycle Technologies Inc 20220304 0 8.72 9.07 8.71 8.71 606 8.71 down down correct
PCTTW.US PureCycle Technologies Inc 20220304 0 2.34 2.48 2.34 2.48 26442 2.48 up up correct
PCTY.US Paylocity Holding Corporation 20220304 0 198.2 204 191.4 193.58 191145 193.58 down down correct
PCVX.US Vaxcyte Inc 20220304 0 23.08 23.89 22.79 22.93 161983 22.93 down up incorrect
PCYG.US Park City Group Inc 20220304 0 6.31 6.48 6.25 6.26 84590 6.26 down down correct
PCYO.US Pure Cycle Corporation 20220304 0 11.9 12.045 11.725 11.99 36950 11.99 up up correct
PDCE.US PDC Energy Inc 20220304 0 67.04 71.12 67.04 70.63 1479682 70.63 up up correct
PDCO.US Patterson Companies Inc 20220304 0 31.38 32.03 31.35 31.75 717868 31.75 up up correct
PDD.US Pinduoduo Inc 20220304 0 44.4 45.35 40.9 41.27 12856274 41.27 down down correct
PDEX.US Pro 20220304 0 17.89 18.97 17.6 17.83 5068 17.83 down down correct
PDFS.US PDF Solutions Inc 20220304 0 26.48 26.49 26.03 26.46 85389 26.46 down down correct
PDLB.US PDL Community Bancorp 20220304 0 10.26 10.48 10.21 10.4 135599 10.4 up up correct
PDSB.US PDS Biotechnology Corporation 20220304 0 5.45 5.59 5.26 5.38 272442 5.38 down down correct
PDSKX.US PDSKX 20220304 0 27.34 27.34 27.34 27.34 0 27.34
PDSRX.US PDSRX 20220304 0 27.26 27.26 27.26 27.26 0 27.26
PDSYX.US PDSYX 20220304 0 27.49 27.49 27.49 27.49 0 27.49
PEB.US PH 20220304 0 22.03 22.1 21.64 21.64 5902 21.64 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220304 0 28.47 28.47 28.47 28.47 379 28.47
PEBO.US Peoples Bancorp Inc 20220304 0 32.33 32.53 31.94 32.1 62350 32.1 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220304 0 33.41 34.44 33.24 34.29 2249250 34.29 up up correct
PEGA.US Pegasystems Inc 20220304 0 82.64 84.1 81.57 82.21 337754 82.21 down down correct
PENN.US Penn National Gaming Inc 20220304 0 47.7 48.52 45.751 46.35 3970556 46.35 down down correct
PEP.US PepsiCo Inc 20220304 0 162 166.5 160.92 165.75 6341095 165.75 up up correct
PERI.US Perion Network Ltd 20220304 0 21.15 21.45 20.05 20.34 483354 20.34 down down correct
PESI.US Perma 20220304 0 6.05 6.1399 5.7801 5.94 27375 5.94 down up incorrect
PETQ.US PetIQ Inc 20220304 0 22.72 23.74 22.14 22.67 374875 22.67 down down correct
PETS.US PetMed Express Inc 20220304 0 25.78 26.41 25.75 26.36 319745 26.36 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20220304 0 1.4801 1.55 1.48 1.49 30945 1.49 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20220304 0 0.3399 0.35 0.25 0.2551 17202 0.2551 down down correct
PETZ.US TDH Holdings Inc 20220304 0 0.3667 0.381 0.3553 0.3616 3916286 0.3616 down down correct
PFALX.US PFALX 20220304 0 8.95 8.95 8.95 8.95 0 8.95
PFBC.US Preferred Bank 20220304 0 76.06 76.06 74.95 75.68 101349 75.68 down down correct
PFC.US Premier Financial Corp 20220304 0 30.71 30.83 30.4 30.7 145057 30.7 down down correct
PFDR.US Pathfinder Acquisition Corporation 20220304 0 9.75 9.76 9.75 9.75 11399 9.75
PFDRW.US Pathfinder Acquisition Corporation 20220304 0 0.4757 0.4757 0.4756 0.4757 2058 0.4757
PFFLX.US PFFLX 20220304 0 8.95 8.95 8.95 8.95 0 8.95
PFG.US Principal Financial Group Inc 20220304 0 67.65 67.74 66.33 67.06 1302606 67.06 down down correct
PFHD.US Professional Holding Corp 20220304 0 21.88 22.2357 21.4105 21.68 33149 21.68 down down correct
PFIE.US Profire Energy Inc 20220304 0 1.2899 1.33 1.18 1.28 569718 1.28 down up incorrect
PFIN.US P&F Industries Inc 20220304 0 5.95 6.09 5.94 6.0301 1711 6.0301 up up correct
PFIS.US Peoples Financial Services Corp 20220304 0 47.148 47.8 47.148 47.34 5242 47.34 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220304 0 8.95 8.95 8.95 8.95 0 8.95
PFLT.US PennantPark Floating Rate Capital Ltd 20220304 0 12.98 13.03 12.9 13.03 224963 13.03 up down incorrect
PFMT.US Performant Financial Corporation 20220304 0 2.01 2.0587 1.96 1.98 211559 1.98 down down correct
PFSW.US PFSweb Inc 20220304 0 11.19 11.31 10.72 11.29 208598 11.29 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220304 0 9.7 9.7 9.7 9.7 755 9.7
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220304 0 9.8 9.8 9.8 9.8 1038 9.8
PFX.US Phenixfin Corporation 20220304 0 40.5001 40.88 40.075 40.15 10874 40.15 down down correct
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220304 0 25 25 25 25 2500 25
PGC.US Peapack 20220304 0 38.03 38.03 36.36 36.89 114661 36.89 down down correct
PGEN.US Precigen Inc 20220304 0 2.03 2.1092 2 2.02 1348863 2.02 down down correct
PGNY.US Progyny Inc 20220304 0 43.5 44.47 42.79 43.7 687971 43.7 up up correct
PGRWW.US Progress Acquisition Corp 20220304 0 0.1901 0.2 0.1901 0.2 1970 0.2 up up correct
PHAR.US Pharming Group NV 20220304 0 7.63 8.34 7.63 8.34 13014 8.34 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220304 0 1.07 1.12 1.06 1.1 161913 1.1 up up correct
PHAT.US Phathom Pharmaceuticals Inc 20220304 0 17.63 17.925 17.22 17.37 49535 17.37 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220304 0 0.81 0.885 0.755 0.7624 110764 0.7624 down down correct
PHIC.US Population Health Investment Co. Inc 20220304 0 9.81 9.81 9.8 9.81 419 9.81
PHICW.US Population Health Investment Co. Inc 20220304 0 0.41 0.41 0.41 0.41 15 0.41
PHIO.US Phio Pharmaceuticals Corp 20220304 0 0.91 0.91 0.7891 0.8096 253974 0.8096 down down correct
PHUN.US Phunware Inc 20220304 0 2.74 2.75 2.53 2.55 4670196 2.55 down down correct
PHUNW.US Phunware Inc 20220304 0 1.76 1.82 1.76 1.7946 24984 1.7946 up up correct
PHVS.US Pharvaris N.V 20220304 0 17.34 18.2 16.52 17.77 3505 17.77 up up correct
PI.US Impinj Inc 20220304 0 64.27 64.27 59.96 60.11 581707 60.11 down down correct
PIIVX.US PIIVX 20220304 0 43.51 43.51 43.51 43.51 0 43.51
PINC.US Premier Inc 20220304 0 36.51 37.79 36.5 37.55 534556 37.55 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20220304 0 3.06 3.115 2.93 2.94 283883 2.94 down down correct
PIXY.US ShiftPixy Inc 20220304 0 0.78 0.7936 0.6999 0.7219 880262 0.7219 down down correct
PKBK.US Parke Bancorp Inc 20220304 0 23.68 23.68 22.8001 22.94 26645 22.94 down down correct
PKOH.US Park 20220304 0 15.59 15.62 14.14 14.58 73795 14.58 down down correct
PLAB.US Photronics Inc 20220304 0 18.34 18.57 17.87 18.1 619106 18.1 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220304 0 43.33 43.4 40.18 40.93 1210786 40.93 down down correct
PLBC.US Plumas Bancorp 20220304 0 38.7 39.7 38.59 38.99 1711 38.99 up down incorrect
PLBY.US PLBY Group Inc 20220304 0 14.7 15.415 14.2 14.69 1567229 14.69 down down correct
PLCE.US The Children's Place Inc 20220304 0 60.39 60.49 55.67 56.14 721804 56.14 down up incorrect
PLL.US Piedmont Lithium Inc 20220304 0 58.63 60.71 57.48 60.43 341018 60.43 up up correct
PLMI.US Plum Acquisition Corp. I 20220304 0 9.73 9.73 9.72 9.73 7301 9.73
PLMIW.US Plum Acquisition Corp. I 20220304 0 0.4514 0.4514 0.4372 0.4471 32423 0.4471 down up incorrect
PLMR.US Palomar Holdings Inc 20220304 0 59.12 59.12 56.91 57.25 140209 57.25 down down correct
PLPC.US Preformed Line Products Company 20220304 0 57.1 59.63 56.715 59.01 15106 59.01 up up correct
PLRX.US Pliant Therapeutics Inc 20220304 0 9.05 9.2 8.56 8.69 51467 8.69 down up incorrect
PLSE.US Pulse Biosciences Inc 20220304 0 4.69 5 4.565 4.78 228159 4.78 up up correct
PLTK.US Playtika Holding Corp 20220304 0 18.25 18.38 17.635 17.7 2582511 17.7 down down correct
PLUG.US Plug Power Inc 20220304 0 23.5001 24.51 22.75 23.07 21373570 23.07 down down correct
PLUS.US ePlus inc 20220304 0 49.71 51.64 49.11 51.31 146724 51.31 up down incorrect
PLXP.US PLx Pharma Inc 20220304 0 4.8 4.8399 4.7055 4.8 114803 4.8
PLXS.US Plexus Corp 20220304 0 81.34 82.06 80.21 80.46 140770 80.46 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220304 0 9.14 9.17 8.725 8.98 745241 8.98 down down correct
PMAAX.US PMAAX 20220304 0 11.31 11.31 11.31 11.31 0 11.31
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220304 0 2.36 2.365 2.245 2.25 63122 2.25 down down correct
PMD.US Psychemedics Corporation 20220304 0 6.88 7.06 6.75 6.9 2839 6.9 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220304 0 0.58 0.5899 0.56 0.5749 66131 0.5749 down up incorrect
PMFLX.US PMFLX 20220304 0 11.31 11.31 11.31 11.31 0 11.31
PMGM.US Priveterra Acquisition Corp 20220304 0 9.76 9.76 9.76 9.76 14810 9.76
PMGMU.US Priveterra Acquisition Corp 20220304 0 9.82 9.84 9.82 9.82 15587 9.82
PMGMW.US Priveterra Acquisition Corp 20220304 0 0.27 0.27 0.27 0.27 907 0.27
PMIFX.US PMIFX 20220304 0 9.59 9.59 9.59 9.59 0 9.59
PMT.US PC 20220304 0 23.39 23.39 23.005 23.1409 15793 23.1409 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220304 0 12.85 12.8826 12 12.5 15868 12.5 down down correct
PMVP.US PMV Pharmaceuticals Inc 20220304 0 16.23 16.51 15.89 16.04 568528 16.04 down down correct
PNBK.US Patriot National Bancorp Inc 20220304 0 16.295 16.3899 16.25 16.3899 533 16.3899 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220304 0 96.37 96.87 93.1502 94.53 408793 94.53 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220304 0 26.3538 26.8 26.3538 26.8 6053 26.8 up up correct
PNNT.US PennantPark Investment Corporation 20220304 0 7.83 7.91 7.8 7.83 499841 7.83
PNRG.US PrimeEnergy Resources Corporation 20220304 0 76 78.04 75 78.04 4259 78.04 up up correct
PNT.US POINT Biopharma Global Inc 20220304 0 5.5 5.72 5.33 5.51 445489 5.51 up down incorrect
PNTG.US The Pennant Group Inc 20220304 0 14.54 15.07 14.43 14.94 128634 14.94 up up correct
POAI.US Predictive Oncology Inc 20220304 0 0.82 0.82 0.7869 0.8103 314174 0.8103 down down correct
PODD.US Insulet Corporation 20220304 0 263.6 268.04 257.265 261.71 435238 261.71 down down correct
POLA.US Polar Power Inc 20220304 0 2.81 2.96 2.7641 2.87 51386 2.87 up up correct
PONO.US Pono Capital Corp Class A Common Stock 20220304 0 10.03 10.03 10.0201 10.03 12266 10.03
PONOW.US Pono Capital Corp Warrant 20220304 0 0.2399 0.2399 0.2399 0.2399 200 0.2399
POOL.US Pool Corporation 20220304 0 469 469.45 451.55 465.81 357015 465.81 down down correct
POSH.US Poshmark Inc 20220304 0 13 13.38 12.16 12.33 674096 12.33 down down correct
POW.US Powered Brands 20220304 0 9.77 9.78 9.77 9.78 1617 9.78 up up correct
POWI.US Power Integrations Inc 20220304 0 87.5 88.3 85.19 86.3 352016 86.3 down down correct
POWL.US Powell Industries Inc 20220304 0 20.4 21.29 20.24 21.15 99391 21.15 up up correct
POWW.US AMMO Inc 20220304 0 4.97 4.99 4.69 4.83 1950811 4.83 down up incorrect
POWWP.US AMMO Inc 20220304 0 27.7 28 27.7 27.98 5110 27.98 up up correct
PPBI.US Pacific Premier Bancorp Inc 20220304 0 37.3 37.3 35.54 35.91 289794 35.91 down down correct
PPBT.US Purple Biotech Ltd 20220304 0 2.8635 2.92 2.721 2.87 97357 2.87 up up correct
PPC.US Pilgrim's Pride Corporation 20220304 0 23.94 24.04 22.54 22.61 1986252 22.61 down down correct
PPGH.US Poema Global Holdings Corp 20220304 0 9.91 9.93 9.91 9.93 173333 9.93 up up correct
PPGHW.US Poema Global Holdings Corp 20220304 0 1.29 1.29 1.18 1.22 41657 1.22 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220304 0 9.98 9.98 9.98 9.98 5 9.98
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220304 0 0.24 0.24 0.24 0.24 600 0.24
PPIH.US Perma 20220304 0 8.89 8.9 8.875 8.9 8074 8.9 up up correct
PPSI.US Pioneer Power Solutions Inc 20220304 0 5.9 5.9866 5.51 5.76 146415 5.76 down down correct
PPTA.US Midas Gold Corp. 20220304 0 3.74 4.05 3.74 4.03 130372 4.03 up up correct
PRAA.US PRA Group Inc 20220304 0 44.18 45.17 43.93 45.12 147526 45.12 up down incorrect
PRAX.US Praxis Precision Medicines Inc 20220304 0 12.67 13.009 12.67 12.77 204809 12.77 up down incorrect
PRBM.US UN 20220304 0 9.98 10.01 9.98 9.98 2320 9.98
PRCH.US Porch Group Inc 20220304 0 6.14 6.3 5.943 6.09 2671998 6.09 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220304 0 24.04 24.16 22.245 24 220680 24 down down correct
PRDEX.US PREDEX Funds 20220304 0 30.18 30.18 30.18 30.18 0 30.18
PRDO.US Perdoceo Education Corporation 20220304 0 10.7 10.91 10.551 10.75 647066 10.75 up up correct
PRFT.US Perficient Inc 20220304 0 103.16 103.9859 99.11 101.07 145068 101.07 down down correct
PRFX.US PainReform Ltd 20220304 0 1.07 1.07 0.972 1.01 12731 1.01 down down correct
PRGS.US Progress Software Corporation 20220304 0 44.71 45.02 44.06 44.28 144808 44.28 down down correct
PRIM.US Primoris Services Corporation 20220304 0 24.54 25.44 24.27 24.65 646722 24.65 up up correct
PRIVX.US Sharespost 100 Fund 20220304 0 43.02 43.02 43.02 43.02 0 43.02
PRLD.US Prelude Therapeutics Incorporated 20220304 0 7.93 8.1172 7.62 7.86 128633 7.86 down down correct
PRLVX.US PRLVX 20220304 0 42.55 42.55 42.55 42.55 0 42.55
PROC.US Procaps Group S.A. Ordinary Shares 20220304 0 9.48 9.6 9.15 9.45 14244 9.45 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20220304 0 0.82 0.82 0.7601 0.78 6930 0.78 down up incorrect
PROF.US Profound Medical Corp 20220304 0 9.4 9.6394 9.13 9.35 104388 9.35 down down correct
PROG.US Progenity Inc 20220304 0 1.21 1.2453 1.18 1.2 4502246 1.2 down down correct
PROV.US Provident Financial Holdings Inc 20220304 0 16.26 16.54 16.26 16.43 12627 16.43 up up correct
PRPH.US ProPhase Labs Inc 20220304 0 6.32 6.59 6.32 6.55 3626 6.55 up up correct
PRPL.US Purple Innovation Inc 20220304 0 7.4 7.65 6.7742 7.57 6195275 7.57 up up correct
PRPO.US Precipio Inc 20220304 0 1.48 1.56 1.45 1.55 89212 1.55 up up correct
PRQR.US ProQR Therapeutics N.V 20220304 0 1 1 0.8908 0.9017 1507881 0.9017 down down correct
PRSR.US Prospector Capital Corp 20220304 0 9.77 9.7829 9.77 9.78 25824 9.78 up up correct
PRSRU.US Prospector Capital Corp 20220304 0 9.88 9.9087 9.88 9.9 6170 9.9 up up correct
PRSRW.US Prospector Capital Corp 20220304 0 0.4147 0.417 0.4095 0.417 112631 0.417 up down incorrect
PRTA.US Prothena Corporation plc 20220304 0 31.97 32.95 30.37 30.6 392506 30.6 down down correct
PRTC.US PureTech Health plc 20220304 0 27.76 28 27.76 28 776 28 up up correct
PRTG.US Portage Biotech Inc 20220304 0 7.23 8.21 7.2 7.87 30204 7.87 up up correct
PRTH.US Priority Technology Holdings Inc 20220304 0 5.24 5.4093 5.16 5.28 7599 5.28 up up correct
PRTK.US Paratek Pharmaceuticals Inc 20220304 0 3.35 3.42 3.31 3.35 223013 3.35
PRTS.US CarParts.com Inc 20220304 0 8.1 8.23 7.47 7.95 1012282 7.95 down down correct
PRVA.US Privia Health Group Inc 20220304 0 24.56 25.22 24.38 24.89 420828 24.89 up up correct
PRVB.US Provention Bio Inc 20220304 0 5.8 6.0399 5.72 5.92 421720 5.92 up up correct
PSA.US PQ 20220304 0 21.04 21.05 20.8299 20.85 17536 20.85 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220304 0 9.7344 9.7401 9.73 9.74 3964 9.74 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20220304 0 9.77 9.78 9.77 9.78 91000 9.78 up up correct
PSAGW.US Property Solutions Acquisition Corp. II 20220304 0 0.29 0.3099 0.29 0.3099 11676 0.3099 up up correct
PSEC.US Prospect Capital Corporation 20220304 0 8.1 8.12 8.0201 8.11 1507992 8.11 up up correct
PSHG.US Performance Shipping Inc 20220304 0 3.05 3.6419 2.9902 3.58 155265 3.58 up up correct
PSMT.US PriceSmart Inc 20220304 0 74.55 78.41 74.15 77.86 103833 77.86 up down incorrect
PSNL.US Personalis Inc 20220304 0 9.71 9.9 8.69 8.91 418176 8.91 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220304 0 18.26 18.26 18.26 18.26 0 18.26
PSTI.US Pluristem Therapeutics Inc 20220304 0 2 2.115 1.9072 2.05 780070 2.05 up up correct
PSTV.US Plus Therapeutics Inc 20220304 0 1.07 1.0828 0.995 0.9954 146403 0.9954 down down correct
PSTX.US Poseida Therapeutics Inc 20220304 0 3.27 3.3499 3.24 3.3 136718 3.3 up up correct
PT.US Pintec Technology Holdings Limited 20220304 0 0.4742 0.4742 0.4458 0.4458 39457 0.4458 down down correct
PTC.US PTC Inc 20220304 0 109.02 109.2 106.23 107.99 480840 107.99 down down correct
PTCT.US PTC Therapeutics Inc 20220304 0 33.54 34.17 33.29 33.33 399054 33.33 down down correct
PTDEX.US PREDEX 20220304 0 30.36 30.36 30.36 30.36 0 30.36
PTE.US PolarityTE Inc 20220304 0 0.38 0.3948 0.37 0.3731 422501 0.3731 down up incorrect
PTEN.US Patterson 20220304 0 14.33 15.155 14.33 15.1 6302107 15.1 up up correct
PTGX.US Protagonist Therapeutics Inc 20220304 0 25.68 26.355 24.21 24.31 396114 24.31 down down correct
PTIC.US PropTech Investment Corporation II 20220304 0 9.79 9.79 9.79 9.79 253 9.79
PTICW.US PropTech Investment Corporation II 20220304 0 0.3431 0.3461 0.313 0.313 7401 0.313 down down correct
PTIX.US Protagenic Therapeutics Inc 20220304 0 0.9 0.9398 0.8464 0.86 88202 0.86 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220304 0 23.18 23.64 22.4468 23.11 587732 23.11 down down correct
PTMN.US Portman Ridge Finance Corporation 20220304 0 24.28 24.34 24.05 24.15 24876 24.15 down down correct
PTNR.US Partner Communications Company Ltd 20220304 0 7.51 7.66 7.51 7.66 1330 7.66 up down incorrect
PTOC.US Pine Technology Acquisition Corp 20220304 0 9.87 9.875 9.87 9.87 12011 9.87
PTOCW.US Pine Technology Acquisition Corp 20220304 0 0.25 0.2871 0.22 0.22 3954 0.22 down down correct
PTON.US Peloton Interactive Inc 20220304 0 24.8 24.82 22.46 23.49 18919787 23.49 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220304 0 1.3 1.3492 1.2 1.2 347705 1.2 down up incorrect
PTRA.US Proterra Inc 20220304 0 7.25 7.44 6.975 7.19 2644580 7.19 down down correct
PTRS.US Partners Bancorp 20220304 0 9.99 9.99 9.9 9.91 3353 9.91 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220304 0 67.01 68.5792 65.5 66.23 10237 66.23 down down correct
PTVE.US Pactiv Evergreen Inc 20220304 0 9.25 9.25 8.915 9.09 261673 9.09 down down correct
PUBM.US PubMatic Inc 20220304 0 23.38 23.8 21.53 21.71 1536367 21.71 down down correct
PUCK.US Goal Acquisitions Corp 20220304 0 9.74 9.78 9.74 9.74 1198 9.74
PUCKW.US Goal Acquisitions Corp 20220304 0 0.285 0.2887 0.27 0.27 10756 0.27 down down correct
PULM.US Pulmatrix Inc 20220304 0 5.9 5.94 5.7101 5.94 63749 5.94 up down incorrect
PUYI.US Puyi Inc 20220304 0 6.76 6.76 6.6 6.648 24943 6.648 down down correct
PVBC.US Provident Bancorp Inc 20220304 0 15.82 16 15.775 15.95 20152 15.95 up up correct
PWDEX.US PREDEX 20220304 0 30.35 30.35 30.35 30.35 0 30.35
PWFL.US PowerFleet Inc 20220304 0 3.28 3.28 3.05 3.05 77136 3.05 down down correct
PWOD.US Penns Woods Bancorp Inc 20220304 0 24.46 24.98 24.39 24.55 9621 24.55 up up correct
PWP.US Perella Weinberg Partners 20220304 0 10.09 10.145 9.87 9.96 282832 9.96 down up incorrect
PWPPW.US Perella Weinberg Partners 20220304 0 2.4 2.55 2.35 2.35 5118 2.35 down down correct
PXLW.US Pixelworks Inc 20220304 0 3.06 3.09 2.915 2.96 457285 2.96 down down correct
PXS.US Pyxis Tankers Inc 20220304 0 0.5429 0.6423 0.5217 0.615 1783155 0.615 up up correct
PXSAP.US Pyxis Tankers Inc 20220304 0 15.13 15.4 15.13 15.265 1456 15.265 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20220304 0 26.67 27.25 25.66 27.24 521340 27.24 up up correct
PYPD.US PolyPid Ltd 20220304 0 5.25 5.3386 4.85 4.97 17653 4.97 down down correct
PYPL.US PayPal Holdings Inc 20220304 0 100.24 102.35 98.62 99.91 19625420 99.91 down down correct
PYR.US PyroGenesis Canada Inc 20220304 0 1.9 1.925 1.8 1.83 107420 1.83 down down correct
PYXS.US Pyxis Oncology Inc. 20220304 0 4.73 4.79 4.37 4.41 23080 4.41 down down correct
PZZA.US Papa John's International Inc 20220304 0 101.96 102.875 99.085 102.32 546848 102.32 up down incorrect
QCOM.US QUALCOMM Incorporated 20220304 0 163.85 166.07 159.91 162.26 9059191 162.26 down up incorrect
QCRH.US QCR Holdings Inc 20220304 0 54.71 55.1 54.095 54.85 49553 54.85 up up correct
QDEL.US Quidel Corporation 20220304 0 100.14 102.15 98.53 99.57 517594 99.57 down down correct
QFIN.US 360 DigiTech Inc 20220304 0 18.36 18.49 16.72 16.82 1982212 16.82 down down correct
QH.US Quhuo Limited 20220304 0 0.71 0.74 0.641 0.68 190684 0.68 down up incorrect
QIPT.US Quipt Home Medical Corp. Common Shares 20220304 0 4.34 4.37 4.25 4.27 29553 4.27 down down correct
QK.US Q&K International Group Limited 20220304 0 0.3031 0.3263 0.2801 0.3251 193291 0.3251 up up correct
QLGN.US Qualigen Therapeutics Inc 20220304 0 0.6015 0.625 0.6 0.6129 129604 0.6129 up up correct
QLI.US Qilian International Holding Group Limited 20220304 0 1.87 1.98 1.87 1.885 4783 1.885 up up correct
QLYS.US Qualys Inc 20220304 0 129.53 130.775 126.95 128.26 283950 128.26 down up incorrect
QMCO.US Quantum Corporation 20220304 0 2.68 2.73 2.62 2.67 275575 2.67 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220304 0 1.07 1.1892 1.07 1.15 47340 1.15 up down incorrect
QNST.US QuinStreet Inc 20220304 0 10.7 10.74 10.39 10.46 251291 10.46 down up incorrect
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220304 0 26.22 26.39 25.83 26.03 156474 26.03 down up incorrect
QRHC.US Quest Resource Holding Corporation 20220304 0 6.65 6.85 6.56 6.8 29376 6.8 up down incorrect
QRTEA.US Qurate Retail Inc 20220304 0 5.18 5.32 4.92 5 6023593 5 down down correct
QRTEB.US Qurate Retail Inc 20220304 0 5.35 5.35 5.35 5.35 288 5.35
QRTEP.US Qurate Retail Inc 20220304 0 90.75 90.75 88.8007 88.81 40106 88.81 down down correct
QRVO.US Qorvo Inc 20220304 0 130.57 131.8 127.24 129.63 1009325 129.63 down down correct
QSI.US Quantum 20220304 0 4.09 4.19 3.94 4 759063 4 down down correct
QSIAW.US Quantum 20220304 0 0.84 0.8649 0.84 0.85 4734 0.85 up up correct
QTNT.US Quotient Limited 20220304 0 1.2 1.2299 1.16 1.16 426326 1.16 down down correct
QTRX.US Quanterix Corporation 20220304 0 30.93 31.87 29.43 29.71 165198 29.71 down down correct
QTT.US Qutoutiao Inc 20220304 0 1.54 1.58 1.38 1.41 136859 1.41 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220304 0 2.57 2.57 2.32 2.37 78543 2.37 down down correct
QUIK.US QuickLogic Corporation 20220304 0 5.04 5.08 4.9 4.9 33314 4.9 down down correct
QUMU.US Qumu Corporation 20220304 0 1.8137 1.855 1.72 1.73 28332 1.73 down down correct
QURE.US uniQure N.V 20220304 0 16.57 17 15.77 15.78 522718 15.78 down down correct
RACB.US Research Alliance Corp. II 20220304 0 9.74 9.74 9.74 9.74 1332 9.74
RADA.US RADA Electronic Industries Ltd 20220304 0 12.95 13.3695 12.63 13.36 454245 13.36 up up correct
RADI.US Radius Global Infrastructure Inc 20220304 0 14.09 14.675 13.98 14.59 1099106 14.59 up down incorrect
RAIL.US FreightCar America Inc 20220304 0 3.79 3.847 3.59 3.61 105280 3.61 down down correct
RAIN.US Rain Therapeutics Inc 20220304 0 5.59 5.59 5.07 5.29 65674 5.29 down down correct
RAM.US Aries I Acquisition Corp 20220304 0 10.0227 10.03 10.02 10.0201 9177 10.0201 down up incorrect
RAMMU.US Aries I Acquisition Corporation 20220304 0 10.2 10.2 10.2 10.2 114 10.2
RAMMW.US Aries I Acquisition Corporation Warrant 20220304 0 0.375 0.3761 0.36 0.3761 28615 0.3761 up up correct
RAND.US Rand Capital Corporation 20220304 0 15.51 15.51 14.5101 14.5101 3618 14.5101 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220304 0 15.72 16.27 15.27 15.75 30836 15.75 up up correct
RAPT.US RAPT Therapeutics Inc 20220304 0 19.08 20.04 18.8 18.9 132223 18.9 down down correct
RARE.US Ultragenyx Pharmaceutical Inc 20220304 0 63.07 64.88 62.4 62.78 242097 62.78 down down correct
RAVE.US RAVE Restaurant Group Inc 20220304 0 1.0214 1.04 0.9903 1.03 102303 1.03 up up correct
RBB.US RBB Bancorp 20220304 0 24.44 24.53 24.25 24.53 18459 24.53 up up correct
RBBN.US Ribbon Communications Inc 20220304 0 2.85 2.935 2.83 2.86 518260 2.86 up up correct
RBCAA.US Republic Bancorp Inc 20220304 0 45.6 46.2 45.04 45.96 37601 45.96 up down incorrect
RBCN.US Rubicon Technology Inc 20220304 0 8.98 9 8.96 9 1527 9 up up correct
RBKB.US Rhinebeck Bancorp Inc 20220304 0 10.6 10.61 10.4 10.4 13538 10.4 down down correct
RCAT.US Red Cat Holdings Inc 20220304 0 1.76 1.85 1.752 1.84 165651 1.84 up up correct
RCEL.US AVITA Medical Inc 20220304 0 9.93 10 9.6 9.77 129936 9.77 down down correct
RCHG.US Recharge Acquisition Corp 20220304 0 9.946 9.946 9.94 9.946 105 9.946
RCHGU.US Recharge Acquisition Corp 20220304 0 10.03 10.03 10.01 10.03 2700 10.03
RCHGW.US Recharge Acquisition Corp 20220304 0 0.265 0.265 0.22 0.2469 4972 0.2469 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20220304 0 11.03 11.03 11.03 11.03 0 11.03
RCICX.US Resource Credit Income Fund Class C 20220304 0 11.15 11.15 11.15 11.15 0 11.15
RCII.US Rent 20220304 0 28.37 28.5 27.01 27.77 1124382 27.77 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220304 0 11.06 11.06 11.06 11.06 0 11.06
RCILX.US RCILX 20220304 0 11.03 11.03 11.03 11.03 0 11.03
RCIWX.US Resource Credit Income Fund Class W Shar 20220304 0 11.03 11.03 11.03 11.03 0 11.03
RCKT.US Rocket Pharmaceuticals Inc 20220304 0 15.44 16.05 14.46 14.7 487756 14.7 down down correct
RCKY.US Rocky Brands Inc 20220304 0 45.59 46.42 43.48 46.05 63939 46.05 up up correct
RCLF.US Rosecliff Acquisition Corp I 20220304 0 9.82 9.82 9.78 9.82 642444 9.82
RCLFW.US Rosecliff Acquisition Corp I 20220304 0 0.24 0.24 0.24 0.24 5400 0.24
RCM.US R1 RCM Inc 20220304 0 26.55 27.09 25.78 26.18 1251047 26.18 down down correct
RCMT.US RCM Technologies Inc 20220304 0 7.48 7.48 7.0033 7.14 35582 7.14 down down correct
RCON.US Recon Technology Ltd 20220304 0 0.95 1.13 0.9251 1.11 2749437 1.11 up up correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220304 0 2.75 2.75 2.61 2.7 14235 2.7 down up incorrect
RDBX.US Redbox Entertainment Inc 20220304 0 1.86 1.87 1.71 1.79 333613 1.79 down down correct
RDBXW.US Redbox Entertainment Inc 20220304 0 0.265 0.265 0.24 0.25 11604 0.25 down down correct
RDCM.US RADCOM Ltd 20220304 0 11.47 11.47 10.88 11.08 23237 11.08 down down correct
RDFN.US Redfin Corporation 20220304 0 20.25 20.82 19.22 19.57 1547786 19.57 down down correct
RDHL.US RedHill Biopharma Ltd 20220304 0 1.85 1.8999 1.7 1.73 370207 1.73 down down correct
RDI.US Reading International Inc 20220304 0 4.22 4.23 4.125 4.17 15854 4.17 down up incorrect
RDIB.US Reading International Inc 20220304 0 23.05 23.05 22.35 22.35 640 22.35 down up incorrect
RDNT.US RadNet Inc 20220304 0 23.48 23.6778 22.1 22.79 310323 22.79 down down correct
RDUS.US Radius Health Inc 20220304 0 8.16 8.66 8.13 8.51 714936 8.51 up up correct
RDVT.US Red Violet Inc 20220304 0 25 25 24.0001 24.34 18121 24.34 down down correct
RDWR.US Radware Ltd 20220304 0 35.2 35.345 33.57 33.84 359105 33.84 down down correct
REAL.US The RealReal Inc 20220304 0 7.93 8.04 7.255 7.39 3348038 7.39 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220304 0 2.43 2.45 2.36 2.38 35670 2.38 down down correct
REDU.US RISE Education Cayman Ltd 20220304 0 0.8399 0.86 0.77 0.7922 204099 0.7922 down down correct
REE.US REE Automotive Ltd. 20220304 0 2.34 2.48 2.2525 2.28 1284587 2.28 down down correct
REEAW.US REE Automotive Equity Warrant 20220304 0 0.489 0.489 0.45 0.45 11358 0.45 down down correct
REED.US Reed's Inc 20220304 0 0.2919 0.315 0.282 0.291 280120 0.291 down down correct
REFR.US Research Frontiers Incorporated 20220304 0 1.94 2.06 1.94 1.99 46019 1.99 up up correct
REG.US Regency Centers Corporation 20220304 0 66.75 67.81 66.365 67.78 1359931 67.78 up up correct
REGI.US Renewable Energy Group Inc 20220304 0 61.02 61.23 60.73 61.04 4242829 61.04 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20220304 0 604.23 624.615 604.23 620.41 550485 620.41 up down incorrect
REKR.US Rekor Systems Inc 20220304 0 4.21 4.25 3.83 4.02 514413 4.02 down down correct
RELI.US Reliance Global Group Inc 20220304 0 6.48 6.6 6.06 6.21 166317 6.21 down down correct
RELIW.US Reliance Global Group Inc 20220304 0 1.24 1.35 1.1 1.15 12047 1.15 down down correct
RELL.US Richardson Electronics Ltd 20220304 0 11.58 11.58 11.05 11.17 87632 11.17 down down correct
RELY.US Remitly Global Inc. Common Stock 20220304 0 10.64 10.64 9.6 10.26 2895859 10.26 down down correct
REPH.US Recro Pharma Inc 20220304 0 1.75 1.79 1.67 1.75 75140 1.75
REPL.US Replimune Group Inc 20220304 0 15.48 15.92 15.16 15.37 206595 15.37 down down correct
RESN.US Resonant Inc 20220304 0 4.4 4.42 4.39 4.41 2285142 4.41 up up correct
RETA.US Reata Pharmaceuticals Inc 20220304 0 30.9 32.895 30.9 32.16 563824 32.16 up up correct
RETO.US ReTo Eco 20220304 0 1.38 1.4 1.28 1.31 217545 1.31 down down correct
REVEW.US Alpine Acquisition Corporation Warrant 20220304 0 0.2399 0.2399 0.2399 0.2399 400 0.2399
REVH.US Revolution Healthcare Acquisition Corp 20220304 0 9.735 9.74 9.735 9.74 5010 9.74 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220304 0 9.8 9.8 9.8 9.8 63 9.8
REVHW.US Revolution Healthcare Acquisition Corp 20220304 0 0.5 0.5013 0.5 0.5013 1380 0.5013 up down incorrect
REYN.US Reynolds Consumer Products Inc 20220304 0 30.06 30.52 29.87 30.48 348889 30.48 up up correct
RFIL.US RF Industries Ltd 20220304 0 7.09 7.09 6.86 6.97 4059 6.97 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220304 0 34.85 34.85 34 34.54 3907 34.54 down down correct
RGCO.US RGC Resources Inc 20220304 0 21.2336 21.85 21.2336 21.85 1993 21.85 up up correct
RGEN.US Repligen Corporation 20220304 0 188.81 188.81 177.295 178.8 343827 178.8 down down correct
RGLD.US Royal Gold Inc 20220304 0 127.72 129.37 127.25 128.55 569028 128.55 up up correct
RGLS.US Regulus Therapeutics Inc 20220304 0 0.286 0.3113 0.286 0.2923 1850897 0.2923 up down incorrect
RGNX.US REGENXBIO Inc 20220304 0 28.23 28.84 27.51 27.6 359134 27.6 down down correct
RGP.US Resources Connection Inc 20220304 0 16.95 17.17 16.9 17.05 82931 17.05 up up correct
RIBT.US RiceBran Technologies 20220304 0 0.4875 0.5585 0.395 0.4124 4427762 0.4124 down down correct
RICK.US RCI Hospitality Holdings Inc 20220304 0 63.23 65.7299 62.01 63.39 62676 63.39 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220304 0 10.1 10.1 10.1 10.1 401 10.1
RICOW.US Agrico Acquisition Corp. Warrant 20220304 0 0.2499 0.2499 0.2499 0.2499 200 0.2499
RIDE.US Lordstown Motors Corp 20220304 0 2.25 2.31 2.13 2.18 7170803 2.18 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220304 0 3 3.13 2.9406 3.04 2459616 3.04 up up correct
RILY.US B. Riley Financial Inc 20220304 0 65.03 65.14 62.96 64.33 217956 64.33 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220304 0 25.3 25.3 25.15 25.25 10336 25.25 down down correct
RILYM.US RILYM 20220304 0 25.29 25.39 25.17 25.29 4711 25.29
RILYN.US B. Riley Financial Inc 20220304 0 25.31 25.4 25.17 25.4 12129 25.4 up up correct
RILYP.US B. Riley Financial Inc 20220304 0 25.95 26.44 25.7465 25.7465 3994 25.7465 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220304 0 24.545 24.59 24.32 24.37 7336 24.37 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220304 0 23.54 23.88 23.52 23.64 12691 23.64 up up correct
RIOT.US Riot Blockchain Inc 20220304 0 15.73 16.29 14.725 14.92 6593257 14.92 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220304 0 51.01 51.4 46.66 47.39 24430480 47.39 down down correct
RKDA.US Arcadia Biosciences Inc 20220304 0 1.17 1.34 1.0724 1.22 3647672 1.22 up down incorrect
RKLB.US Rocket Lab USA Inc. 20220304 0 8.48 8.58 8.24 8.4 3406215 8.4 down down correct
RLAY.US Relay Therapeutics Inc 20220304 0 21.77 22.49 20.02 20.38 587666 20.38 down down correct
RLMD.US Relmada Therapeutics Inc 20220304 0 20.13 20.61 20.1 20.6 182634 20.6 up up correct
RLYB.US Rallybio Corporation Common Stock 20220304 0 9.7 10.16 9.7 9.89 101346 9.89 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20220304 0 18.16 18.16 17.75 17.99 4798 17.99 down down correct
RMBL.US RumbleON Inc 20220304 0 27.59 27.645 26.55 27.53 79248 27.53 down down correct
RMBS.US Rambus Inc 20220304 0 28.57 28.84 27.55 28.09 1313423 28.09 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220304 0 7.91 7.91 7.8065 7.85 14773 7.85 down down correct
RMGC.US RMG Acquisition Corp. III 20220304 0 9.76 9.76 9.76 9.76 8588 9.76
RMGCU.US RMG Acquisition Corp. III 20220304 0 9.845 9.85 9.845 9.85 390 9.85 up up correct
RMGCW.US RMG Acquisition Corp. III 20220304 0 0.4921 0.4921 0.4792 0.4861 49770 0.4861 down down correct
RMNI.US Rimini Street Inc 20220304 0 5.73 5.8 5.36 5.54 866468 5.54 down down correct
RMR.US The RMR Group Inc 20220304 0 29.37 30.13 29.35 29.81 64707 29.81 up up correct
RMTI.US Rockwell Medical Inc 20220304 0 0.33 0.3451 0.32 0.32 339436 0.32 down down correct
RNA.US Avidity Biosciences Inc 20220304 0 15.97 16.24 15.57 15.87 149567 15.87 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220304 0 2.11 2.25 2.11 2.24 15676 2.24 up up correct
RNDB.US Randolph Bancorp Inc 20220304 0 20.59 20.97 19.89 20.06 24447 20.06 down down correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220304 0 10.17 10.19 10.17 10.18 11338 10.18 up up correct
RNLX.US Renalytix Plc 20220304 0 8.15 8.36 7.77 7.89 108880 7.89 down up incorrect
RNST.US Renasant Corporation 20220304 0 35.2 35.2 34.58 35.02 177440 35.02 down down correct
RNW.US Renew Energy Global PLC 20220304 0 8.07 8.165 7.89 8.07 1467143 8.07
RNWK.US RealNetworks Inc 20220304 0 0.62 0.6427 0.6 0.605 339784 0.605 down up incorrect
RNWWW.US ReNew Energy Global plc Warrant 20220304 0 1.67 1.73 1.65 1.73 9657 1.73 up up correct
RNXT.US RenovoRx Inc. Common Stock 20220304 0 3.42 3.42 3.15 3.21 40801 3.21 down up incorrect
ROAD.US Construction Partners Inc 20220304 0 26.28 26.435 25.61 25.9 241149 25.9 down down correct
ROCC.US Ranger Oil Corporation 20220304 0 35.13 36.85 34.9089 36.78 688468 36.78 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220304 0 9.91 9.91 9.87 9.91 54734 9.91
ROCGU.US Roth CH Acquisition IV Co. Unit 20220304 0 10.05 10.05 10.02 10.02 10300 10.02 down up incorrect
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220304 0 0.35 0.35 0.35 0.35 42392 0.35
ROCK.US Gibraltar Industries Inc 20220304 0 48.11 48.31 46.85 47.94 209034 47.94 down down correct
ROIC.US Retail Opportunity Investments Corp 20220304 0 18.43 18.55 18.02 18.44 1257928 18.44 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220304 0 5.61 5.74 5.095 5.66 556732 5.66 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220304 0 1.24 1.24 1.08 1.1694 26278 1.1694 down down correct
ROKU.US Roku Inc 20220304 0 127.5 129.67 120.31 121.5 5269801 121.5 down down correct
ROLL.US RBC Bearings Incorporated 20220304 0 196.25 198.755 193.23 196.14 102013 196.14 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220304 0 104.66 104.66 102.61 103.47 1241 103.47 down down correct
ROOT.US Root Inc 20220304 0 1.53 1.5673 1.48 1.49 3178322 1.49 down down correct
ROST.US Ross Stores Inc 20220304 0 92.69 93.035 88.88 89.44 3763031 89.44 down up incorrect
ROVR.US Rover Group Inc 20220304 0 5.49 5.5 4.96 5.11 675531 5.11 down down correct
RPAY.US Repay Holdings Corporation 20220304 0 15.84 16.1 15.62 15.74 428448 15.74 down down correct
RPD.US Rapid7 Inc 20220304 0 104.42 105.57 100.99 103.8 383875 103.8 down up incorrect
RPHM.US Reneo Pharmaceuticals Inc 20220304 0 4.37 4.43 4.09 4.12 8914 4.12 down up incorrect
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220304 0 6.09 6.09 5.57 5.76 106400 5.76 down down correct
RPRX.US Royalty Pharma plc 20220304 0 37.82 38.54 37.76 38.42 1259448 38.42 up down incorrect
RPTX.US Repare Therapeutics Inc 20220304 0 14.86 15.45 14.26 14.42 61516 14.42 down up incorrect
RRBI.US Red River Bancshares Inc 20220304 0 50.55 51.23 50.55 50.55 916 50.55
RRGB.US Red Robin Gourmet Burgers Inc 20220304 0 15.77 15.8 15.01 15.3 374250 15.3 down up incorrect
RRR.US Red Rock Resorts Inc 20220304 0 46.78 46.99 45.08 46.49 513154 46.49 down down correct
RSLS.US ReShape Lifesciences Inc 20220304 0 1.05 1.0599 1.02 1.04 107470 1.04 down down correct
RSSS.US Research Solutions Inc 20220304 0 2.19 2.22 2.14 2.14 17567 2.14 down down correct
RSVR.US Reservoir Media Inc 20220304 0 7.51 8.1 7.38 7.5 67951 7.5 down down correct
RSVRW.US Reservoir Media Management Inc 20220304 0 1.44 1.495 1.42 1.49 55365 1.49 up up correct
RTLR.US Rattler Midstream LP 20220304 0 13.94 13.97 13.4 13.48 570966 13.48 down down correct
RUBY.US Rubius Therapeutics Inc 20220304 0 4.27 4.365 4.015 4.31 880246 4.31 up up correct
RUN.US Sunrun Inc 20220304 0 26.2 27.22 25.14 25.61 7656539 25.61 down down correct
RUSHA.US Rush Enterprises Inc 20220304 0 51.66 51.88 50.25 51.8 187275 51.8 up up correct
RUSHB.US Rush Enterprises Inc 20220304 0 47.74 48.41 47.74 48.17 11844 48.17 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220304 0 23.34 23.8 22.69 23.5 506753 23.5 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220304 0 9.74 9.74 9.74 9.74 3 9.74
RVACW.US Riverview Acquisition Corp. Warrant 20220304 0 0.43 0.44 0.4 0.43 116050 0.43
RVMD.US Revolution Medicines Inc 20220304 0 17.9 18.36 17.18 17.31 482947 17.31 down down correct
RVNC.US Revance Therapeutics Inc 20220304 0 14.91 15.39 14.91 15.25 277592 15.25 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220304 0 1.92 1.94 1.82 1.9 139616 1.9 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220304 0 0.2105 0.2185 0.1824 0.2183 9203 0.2183 up up correct
RVSB.US Riverview Bancorp Inc 20220304 0 7.65 7.68 7.55 7.55 32765 7.55 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220304 0 13.81 13.82 13.14 13.2 86994 13.2 down down correct
RWLK.US ReWalk Robotics Ltd 20220304 0 1.05 1.06 1.02 1.03 355464 1.03 down down correct
RXDX.US Prometheus Biosciences Inc 20220304 0 43.73 44.7 41.75 43.31 123406 43.31 down up incorrect
RXRA.US RXR Acquisition Corp 20220304 0 9.74 9.74 9.74 9.74 107 9.74
RXRAU.US RXR Acquisition Corp 20220304 0 9.84 9.84 9.84 9.84 301 9.84
RXRAW.US RXR Acquisition Corp 20220304 0 0.4914 0.4914 0.49 0.4914 28445 0.4914
RXRX.US Recursion Pharmaceuticals Inc 20220304 0 9.22 9.65 7.47 7.65 3285979 7.65 down down correct
RXST.US RxSight Inc. Common Stock 20220304 0 12.92 13.28 12.07 13.24 130722 13.24 up up correct
RXT.US Rackspace Technology Inc 20220304 0 10.03 10.38 9.92 10.05 921247 10.05 up up correct
RYAAY.US Ryanair Holdings plc 20220304 0 87.81 87.88 83.01 83.63 858600 83.63 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220304 0 8.64 9.35 8.64 9.27 421569 9.27 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20220304 0 27.21 27.28 26.94 27.11 20077 27.11 down down correct
RZLT.US Rezolute Inc 20220304 0 2.61 2.69 2.6 2.65 4112 2.65 up up correct
SABR.US Sabre Corporation 20220304 0 9.16 9.55 8.7238 8.79 7012861 8.79 down up incorrect
SABRP.US Sabre Corporation 20220304 0 122.17 122.17 117.08 117.89 2408 117.89 down down correct
SABS.US SAB Biotherapeutics Inc 20220304 0 2.6 2.69 2.4 2.52 104852 2.52 down down correct
SABSW.US SAB Biotherapeutics Inc 20220304 0 0.3 0.3773 0.2862 0.3214 108751 0.3214 up up correct
SAFM.US Sanderson Farms Inc 20220304 0 179.45 180.44 176.59 179.51 443747 179.51 up up correct
SAFT.US Safety Insurance Group Inc 20220304 0 83.27 85.97 83.27 85.69 64357 85.69 up up correct
SAGE.US Sage Therapeutics Inc 20220304 0 34.74 35.24 33.7 33.93 351957 33.93 down down correct
SAIA.US Saia Inc 20220304 0 281.01 281.21 261.49 264.7 369967 264.7 down up incorrect
SAL.US Salisbury Bancorp Inc 20220304 0 56.44 56.44 56.06 56.44 441 56.44
SALM.US Salem Media Group Inc 20220304 0 3.74 4.01 3.64 3.66 284941 3.66 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220304 0 9.945 9.945 9.92 9.945 1147 9.945
SAMG.US Silvercrest Asset Management Group Inc 20220304 0 17.46 17.8 16.815 16.85 18348 16.85 down down correct
SANA.US Sana Biotechnology Inc 20220304 0 5.6 5.81 5.33 5.4 784905 5.4 down down correct
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220304 0 0.2599 0.26 0.2599 0.26 600 0.26 up up correct
SANM.US Sanmina Corporation 20220304 0 39.8 40.2 39.555 39.88 336292 39.88 up up correct
SANW.US S&W Seed Company 20220304 0 2.3 2.4 2.08 2.28 632126 2.28 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220304 0 46.21 46.21 45.08 45.54 117901 45.54 down down correct
SATS.US EchoStar Corporation 20220304 0 22.91 23.65 22.3 22.42 198501 22.42 down down correct
SAVA.US Cassava Sciences Inc 20220304 0 37 38.41 36 37.31 1018391 37.31 up up correct
SBAC.US SBA Communications Corporation 20220304 0 324.05 331.08 324.05 330.9 906281 330.9 up up correct
SBCF.US Seacoast Banking Corporation of Florida 20220304 0 35.29 35.29 33.38 33.75 370357 33.75 down down correct
SBET.US Sharplink Gaming Ltd 20220304 0 1.61 1.61 1.46 1.49 238344 1.49 down down correct
SBFG.US SB Financial Group Inc 20220304 0 18.53 18.8 18.53 18.75 4154 18.75 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220304 0 28.89 29.1099 28.085 28.3 553256 28.3 down up incorrect
SBLK.US Star Bulk Carriers Corp 20220304 0 28.45 28.66 27.07 28.27 2721565 28.27 down down correct
SBNY.US Signature Bank 20220304 0 319.2 319.89 296.76 304.83 980046 304.83 down down correct
SBNYP.US Signature Bank 20220304 0 23.37 23.4255 23.08 23.18 35093 23.18 down up incorrect
SBRA.US Sabra Health Care REIT Inc 20220304 0 13.27 13.48 13.21 13.44 2384391 13.44 up up correct
SBSI.US Southside Bancshares Inc 20220304 0 41.27 41.3681 40.62 41.05 71908 41.05 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220304 0 6.43 6.66 6.35 6.66 32667 6.66 up up correct
SBTX.US Silverback Therapeutics Inc 20220304 0 3.96 3.99 3.82 3.95 166865 3.95 down down correct
SBUX.US Starbucks Corporation 20220304 0 90.97 91.16 89.445 90.03 7180081 90.03 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20220304 0 9.73 9.74 9.73 9.74 161172 9.74 up up correct
SCHL.US Scholastic Corporation 20220304 0 42.6 43.12 42.33 42.66 105764 42.66 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220304 0 50.86 52 50.08 50.96 253133 50.96 up up correct
SCKT.US Socket Mobile Inc 20220304 0 3.78 3.8 3.61 3.72 23109 3.72 down down correct
SCLE.US Broadscale Acquisition Corp 20220304 0 9.8893 9.8893 9.87 9.87 68601 9.87 down down correct
SCOA.US Scion Tech Growth I 20220304 0 9.78 9.8 9.77 9.78 185255 9.78
SCOAU.US Scion Tech Growth I 20220304 0 9.89 9.9 9.89 9.9 15158 9.9 up up correct
SCOAW.US Scion Tech Growth I 20220304 0 0.396 0.396 0.3943 0.3943 13872 0.3943 down up incorrect
SCOB.US ScION Tech Growth II 20220304 0 9.78 9.78 9.76 9.76 2717 9.76 down down correct
SCOBU.US ScION Tech Growth II 20220304 0 9.82 9.84 9.82 9.82 175 9.82
SCOBW.US ScION Tech Growth II 20220304 0 0.4384 0.4429 0.42 0.4374 8441 0.4374 down down correct
SCOR.US comScore Inc 20220304 0 2.55 2.63 2.54 2.57 247444 2.57 up up correct
SCPH.US scPharmaceuticals Inc 20220304 0 5.3 5.3 4.9586 5.17 8243 5.17 down up incorrect
SCPL.US SciPlay Corporation 20220304 0 12.72 13.06 12.15 12.3 293586 12.3 down down correct
SCPS.US Scopus BioPharma Inc 20220304 0 0.7 0.7156 0.6469 0.6853 119316 0.6853 down down correct
SCSC.US ScanSource Inc 20220304 0 32.78 33.39 32.31 33.36 109936 33.36 up up correct
SCVL.US Shoe Carnival Inc 20220304 0 28.82 29.33 28.04 29.12 309257 29.12 up up correct
SCWX.US SecureWorks Corp 20220304 0 15.78 15.845 14.38 14.43 77945 14.43 down down correct
SCYX.US SCYNEXIS Inc 20220304 0 3.97 3.98 3.84 3.87 127665 3.87 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220304 0 9.76 9.8 9.76 9.76 2511 9.76
SDACU.US Sustainable Development Acquisition I Corp 20220304 0 9.88 9.88 9.87 9.87 620 9.87 down up incorrect
SDACW.US Sustainable Development Acquisition I Corp 20220304 0 0.29 0.3 0.29 0.29 14044 0.29
SDC.US SmileDirectClub Inc 20220304 0 1.92 2.04 1.9 2.01 3630153 2.01 up down incorrect
SDGR.US Schrödinger Inc 20220304 0 33.47 34.5 31.91 32.28 744608 32.28 down down correct
SDH.US Global Internet of People Inc 20220304 0 1.18 1.19 1.16 1.19 22297 1.19 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220304 0 11.75 11.8288 10.33 10.39 666240 10.39 down down correct
SEAC.US SeaChange International Inc 20220304 0 1.2 1.2 1.1 1.15 1465894 1.15 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220304 0 11.96 12.08 10.93 11.16 1342414 11.16 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220304 0 3.47 3.47 3.09 3.11 32646 3.11 down down correct
SECO.US Secoo Holding Limited 20220304 0 0.386 0.44 0.375 0.4058 227899 0.4058 up up correct
SEDG.US SolarEdge Technologies Inc 20220304 0 301.1 311.99 291.09 293.23 935324 293.23 down down correct
SEED.US Origin Agritech Limited 20220304 0 7.58 9.75 7.2401 9.6 1995584 9.6 up down incorrect
SEEL.US Seelos Therapeutics Inc 20220304 0 1.06 1.07 0.9548 0.9651 2603647 0.9651 down down correct
SEER.US Seer Inc 20220304 0 12.89 13.29 12.09 12.5 444873 12.5 down up incorrect
SEIC.US SEI Investments Company 20220304 0 57.98 58.5 57.4553 57.98 592896 57.98
SELB.US Selecta Biosciences Inc 20220304 0 1.7 1.735 1.61 1.61 400011 1.61 down down correct
SELF.US Global Self Storage Inc 20220304 0 5.88 5.98 5.78 5.9 12872 5.9 up up correct
SENEA.US Seneca Foods Corporation 20220304 0 50.68 51.07 49.73 50.43 18701 50.43 down down correct
SENEB.US Seneca Foods Corporation 20220304 0 50.63 52.66 50.12 52.12 1420 52.12 up up correct
SERA.US Sera Prognostics Inc. Class A Common Stock 20220304 0 4.25 4.89 4.18 4.79 44599 4.79 up up correct
SESN.US Sesen Bio Inc 20220304 0 0.5845 0.5997 0.5618 0.5756 2126387 0.5756 down down correct
SFBC.US Sound Financial Bancorp Inc 20220304 0 37.7 37.7 37.7 37.7 16 37.7
SFBS.US ServisFirst Bancshares Inc 20220304 0 86.99 87.91 86.45 87.53 314607 87.53 up up correct
SFET.US Safe 20220304 0 0.757 0.819 0.757 0.7702 83207 0.7702 up up correct
SFIX.US Stitch Fix Inc 20220304 0 11.71 12.2 10.964 11.17 3737993 11.17 down down correct
SFM.US Sprouts Farmers Market Inc 20220304 0 31.3 33.89 31.26 33.62 3589618 33.62 up up correct
SFNC.US Simmons First National Corporation 20220304 0 28.15 28.15 27.46 27.71 427020 27.71 down down correct
SFST.US Southern First Bancshares Inc 20220304 0 56.32 56.45 55.3 55.47 19748 55.47 down up incorrect
SFT.US Shift Technologies Inc 20220304 0 1.68 1.7 1.62 1.68 1846558 1.68
SGA.US Saga Communications Inc 20220304 0 22.8 22.8 22.426 22.4501 5720 22.4501 down down correct
SGBX.US SG Blocks Inc 20220304 0 1.8 1.91 1.8 1.83 45206 1.83 up down incorrect
SGC.US Superior Group of Companies Inc 20220304 0 20.01 20.01 19.49 19.57 16250 19.57 down down correct
SGEN.US Seagen Inc 20220304 0 125.77 132.49 125.62 131.99 924637 131.99 up up correct
SGH.US SMART Global Holdings Inc 20220304 0 26.95 27.35 26.45 26.91 559879 26.91 down up incorrect
SGHT.US Sight Sciences Inc. Common Stock 20220304 0 16.75 16.88 16.02 16.26 180917 16.26 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220304 0 10.03 10.03 9.98 10.01 10471 10.01 down down correct
SGLB.US Sigma Labs Inc 20220304 0 2.12 2.12 1.97 1.97 125220 1.97 down up incorrect
SGLBW.US Sigma Labs Inc. Warrant 20220304 0 0 0 0 0 0 0
SGMA.US SigmaTron International Inc 20220304 0 8.25 8.38 8.0301 8.16 50539 8.16 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220304 0 11.03 11.25 10.87 11.05 140401 11.05 up up correct
SGMO.US Sangamo Therapeutics Inc 20220304 0 5.55 5.69 5.42 5.49 834237 5.49 down down correct
SGMS.US Scientific Games Corporation 20220304 0 62.67 64.46 58.23 59.4 868238 59.4 down down correct
SGRP.US SPAR Group Inc 20220304 0 1.3 1.31 1.3 1.305 26042 1.305 up up correct
SGRY.US Surgery Partners Inc 20220304 0 53.88 55.43 52.43 52.82 441163 52.82 down down correct
SGTX.US Sigilon Therapeutics Inc 20220304 0 1.32 1.3655 1.21 1.24 50626 1.24 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220304 0 9.79 9.79 9.78 9.78 844 9.78 down down correct
SHACW.US SCP & CO Healthcare Acquisition Company 20220304 0 0.1987 0.2 0.1623 0.1901 157983 0.1901 down down correct
SHBI.US Shore Bancshares Inc 20220304 0 20.96 21.1 20.72 21.05 45301 21.05 up up correct
SHC.US Sotera Health Company 20220304 0 18.94 19.44 18.37 19.37 1498882 19.37 up up correct
SHCR.US Sharecare Inc 20220304 0 2.77 2.875 2.77 2.78 801449 2.78 up down incorrect
SHCRW.US Sharecare Inc 20220304 0 0.3103 0.3399 0.3002 0.3394 8783 0.3394 up down incorrect
SHEN.US Shenandoah Telecommunications Company 20220304 0 19.18 19.21 18.77 18.89 353489 18.89 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20220304 0 1.15 1.1502 1.12 1.14 2646149 1.14 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220304 0 0.046 0.046 0.0363 0.0366 13510 0.0366 down down correct
SHLS.US Shoals Technologies Group Inc 20220304 0 14.94 15.31 13.86 14.07 1441781 14.07 down up incorrect
SHO.US PI 20220304 0 23.82 24.2 23.82 23.9 17421 23.9 up down incorrect
SHOO.US Steven Madden Ltd 20220304 0 41.45 41.515 39.92 40.26 891681 40.26 down down correct
SHPW.US WT 20220304 0 0.32 0.32 0.25 0.3 88939 0.3 down down correct
SHQAU.US Shelter Acquisition Corporation I Units 20220304 0 9.95 9.95 9.95 9.95 100 9.95
SHYF.US The Shyft Group Inc 20220304 0 40.6 41.14 39.88 40.2 228426 40.2 down up incorrect
SI.US PA 20220304 0 21.96 22.17 21.63 21.76 8388 21.76 down up incorrect
SIBN.US SI 20220304 0 22.44 22.47 21.715 22 252378 22 down down correct
SIEB.US Siebert Financial Corp 20220304 0 2.11 2.12 2.05 2.07 8773 2.07 down up incorrect
SIEN.US Sientra Inc 20220304 0 2.7 2.73 2.62 2.64 708716 2.64 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220304 0 9.86 9.86 9.86 9.86 200 9.86
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220304 0 0.2899 0.2899 0.2899 0.2899 200 0.2899
SIFY.US Sify Technologies Limited 20220304 0 3.03 3.03 2.9628 3.01 74070 3.01 down down correct
SIGA.US SIGA Technologies Inc 20220304 0 6.24 6.47 6.22 6.43 119483 6.43 up up correct
SIGI.US Selective Insurance Group Inc 20220304 0 82.5 84.41 82.0201 83.52 199161 83.52 up up correct
SIGIP.US Selective Insurance Group Inc 20220304 0 22.0692 22.0692 21.74 21.9317 1640 21.9317 down down correct
SILC.US Silicom Ltd 20220304 0 40.5 40.76 39.7 40 27815 40 down up incorrect
SILK.US Silk Road Medical Inc 20220304 0 35.67 36.21 34.81 35.6 195986 35.6 down up incorrect
SIMO.US Silicon Motion Technology Corporation 20220304 0 70.92 71.06 67.57 69.4 645267 69.4 down up incorrect
SINT.US Sintx Technologies Inc 20220304 0 0.51 0.51 0.46 0.48 208945 0.48 down down correct
SIOX.US Sio Gene Therapies Inc 20220304 0 0.635 0.6399 0.582 0.5891 326455 0.5891 down down correct
SIRI.US Sirius XM Holdings Inc 20220304 0 6.16 6.23 6.12 6.17 19632984 6.17 up up correct
SISI.US Shineco Inc 20220304 0 3.3 3.54 3.25 3.35 8766 3.35 up up correct
SITM.US SiTime Corporation 20220304 0 184.99 192.53 176.03 176.77 220754 176.77 down down correct
SIVB.US SVB Financial Group 20220304 0 566.9 566.9 533 543.12 677704 543.12 down down correct
SIVBP.US SVB Financial Group 20220304 0 24.94 24.9524 24.56 24.715 21535 24.715 down up incorrect
SJ.US Scienjoy Holding Corporation 20220304 0 4.07 4.38 3.97 3.97 19136 3.97 down down correct
SKIN.US The Beauty Health Company 20220304 0 19.1 20.49 18.49 18.59 1807875 18.59 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220304 0 9.695 9.695 9.695 9.695 300 9.695
SKYT.US SkyWater Technology Inc 20220304 0 10.3 10.52 9.59 9.83 114877 9.83 down down correct
SKYW.US SkyWest Inc 20220304 0 26.13 26.335 25.09 25.55 923476 25.55 down down correct
SLAB.US Silicon Laboratories Inc 20220304 0 142.82 144.97 138.7 140.53 527709 140.53 down down correct
SLAC.US WT 20220304 0 0.4529 0.4529 0.4429 0.45 1950 0.45 down down correct
SLAMU.US Slam Corp 20220304 0 9.8201 9.86 9.8201 9.86 235 9.86 up up correct
SLAMW.US Slam Corp 20220304 0 0.39 0.4 0.39 0.4 53150 0.4 up up correct
SLCR.US Silver Crest Acquisition Corporation 20220304 0 9.793 9.793 9.77 9.79 83314 9.79 down down correct
SLCRW.US Silver Crest Acquisition Corporation 20220304 0 0.27 0.2701 0.27 0.27 43411 0.27
SLDB.US Solid Biosciences Inc 20220304 0 0.76 0.7899 0.7507 0.7533 271413 0.7533 down up incorrect
SLGC.US Somalogic Inc 20220304 0 8.38 8.56 7.99 8.07 915493 8.07 down down correct
SLGCW.US SomaLogic Inc 20220304 0 2.055 2.055 2 2 2892 2 down down correct
SLGG.US Super League Gaming Inc 20220304 0 2.03 2.07 1.9549 2.01 112238 2.01 down down correct
SLGL.US Sol 20220304 0 7.23 7.29 7.0088 7.15 8539 7.15 down down correct
SLGN.US Silgan Holdings Inc 20220304 0 41.08 41.86 40.89 41.83 368247 41.83 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220304 0 0.8637 0.8637 0.82 0.8301 11163 0.8301 down down correct
SLM.US SLM Corporation 20220304 0 18.245 18.245 17.35 17.5 2774261 17.5 down up incorrect
SLMBP.US SLM Corporation 20220304 0 56.51 56.51 56.51 56.51 186 56.51
SLN.US Silence Therapeutics plc 20220304 0 19 19 17.03 17.03 28623 17.03 down up incorrect
SLNG.US Stabilis Solutions Inc 20220304 0 5.58 6.1445 5.55 5.71 48574 5.71 up up correct
SLNH.US Soluna Holdings Inc 20220304 0 9.81 10.12 9.4 9.5 62685 9.5 down up incorrect
SLNHP.US Soluna Holdings Inc Preferred Series A 20220304 0 19.42 19.42 18.79 18.79 9415 18.79 down down correct
SLNO.US Soleno Therapeutics Inc 20220304 0 0.317 0.327 0.306 0.3109 102377 0.3109 down down correct
SLP.US Simulations Plus Inc 20220304 0 39.41 41.09 38.7582 40.94 140664 40.94 up up correct
SLRC.US SLR Investment Corp 20220304 0 18.24 18.41 18.12 18.41 186983 18.41 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20220304 0 0.4198 0.4198 0.3614 0.3829 143127 0.3829 down down correct
SLS.US SELLAS Life Sciences Group Inc 20220304 0 6.22 6.315 6.05 6.09 54218 6.09 down down correct
SLVRU.US SilverSPAC Inc Unit 20220304 0 9.78 9.78 9.75 9.78 51549 9.78
SLVRW.US SilverSPAC Inc. Warrant 20220304 0 0.4981 0.5 0.4858 0.4944 74496 0.4944 down down correct
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220304 0 9.91 9.91 9.91 9.91 89778 9.91
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220304 0 0.3199 0.32 0.3199 0.32 33509 0.32 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220304 0 52.97 53.27 52.44 52.44 8840 52.44 down up incorrect
SMBK.US SmartFinancial Inc 20220304 0 25.77 26.04 25.61 25.78 16542 25.78 up up correct
SMCI.US Super Micro Computer Inc 20220304 0 41.6 41.92 40.43 41.57 174217 41.57 down down correct
SMED.US Sharps Compliance Corp 20220304 0 6.1 6.155 5.98 6.05 63741 6.05 down down correct
SMFR.US Sema4 Holdings Corp 20220304 0 3.1 3.13 2.91 2.95 680230 2.95 down down correct
SMFRW.US Sema4 Holdings Corp 20220304 0 0.6298 0.64 0.6099 0.64 3550 0.64 up up correct
SMID.US Smith 20220304 0 19.85 21.91 19.7 21.77 24033 21.77 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220304 0 9.69 9.69 9.69 9.69 1499 9.69
SMIT.US Schmitt Industries Inc 20220304 0 4.7755 4.83 4.7001 4.83 2481 4.83 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220304 0 49.35 50 46.21 47.2 70324 47.2 down down correct
SMMF.US Summit Financial Group Inc 20220304 0 26.48 26.48 26.06 26.1 14695 26.1 down down correct
SMMT.US Summit Therapeutics Inc 20220304 0 2.87 2.96 2.72 2.76 55399 2.76 down down correct
SMPL.US The Simply Good Foods Company 20220304 0 38.83 39.9 38.62 38.88 683182 38.88 up up correct
SMSI.US Smith Micro Software Inc 20220304 0 3.92 4.0482 3.78 3.85 230056 3.85 down up incorrect
SMTC.US Semtech Corporation 20220304 0 65.99 67.145 63.77 64.67 470601 64.67 down down correct
SMTI.US Sanara MedTech Inc 20220304 0 25.625 26.15 24.7 25.4 18363 25.4 down down correct
SNAX.US Stryve Foods Inc 20220304 0 2.81 2.81 2.5 2.65 164392 2.65 down down correct
SNAXW.US Stryve Foods Inc 20220304 0 0.3 0.3003 0.3 0.3 2200 0.3
SNBR.US Sleep Number Corporation 20220304 0 63.4 64.19 61.26 62.7 605381 62.7 down down correct
SNCE.US Science 37 Holdings Inc 20220304 0 7.52 7.55 7.161 7.47 148101 7.47 down down correct
SNCR.US Synchronoss Technologies Inc 20220304 0 1.48 1.51 1.4488 1.46 321131 1.46 down down correct
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220304 0 21.7 22.03 21.47 21.47 5365 21.47 down down correct
SNCY.US Sun Country Airlines Holdings Inc 20220304 0 25.17 25.48 24.26 24.83 476664 24.83 down up incorrect
SND.US Smart Sand Inc 20220304 0 3.28 3.96 3.25 3.94 837371 3.94 up up correct
SNDL.US Sundial Growers Inc 20220304 0 0.505 0.5094 0.49 0.4985 40756309 0.4985 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220304 0 15.78 16.035 15.075 15.25 860333 15.25 down up incorrect
SNES.US SenesTech Inc 20220304 0 0.77 0.7765 0.7354 0.736 44169 0.736 down down correct
SNEX.US StoneX Group Inc 20220304 0 75.04 75.64 74.55 75.42 51794 75.42 up up correct
SNFCA.US Security National Financial Corporation 20220304 0 9.65 9.85 9.65 9.85 9529 9.85 up up correct
SNGX.US Soligenix Inc 20220304 0 0.65 0.6805 0.64 0.6698 115433 0.6698 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220304 0 2.9 3.03 2.85 2.95 29176 2.95 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220304 0 19.18 19.42 18.2009 19.2 75582 19.2 up up correct
SNPS.US Synopsys Inc 20220304 0 306.8 311.77 302.84 309.06 874061 309.06 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20220304 0 6.58 6.74 6.58 6.64 33376 6.64 up down incorrect
SNRH.US Senior Connect Acquisition Corp. I 20220304 0 9.79 9.795 9.79 9.79 10889 9.79
SNRHU.US Senior Connect Acquisition Corp. I 20220304 0 9.93 9.93 9.915 9.93 19342 9.93
SNRHW.US Senior Connect Acquisition Corp. I 20220304 0 0.35 0.35 0.3155 0.334 65567 0.334 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220304 0 3.16 3.33 3.1 3.13 54807 3.13 down down correct
SNT.US Senstar Technologies Ltd. 20220304 0 2.5999 2.5999 2.55 2.57 13036 2.57 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220304 0 0.7811 0.8373 0.7811 0.8 23482 0.8 up up correct
SNY.US Sanofi 20220304 0 48.22 48.56 47.73 48.48 3394131 48.48 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220304 0 10.642 11.01 9.92 10 62920935 10 down down correct
SOHO.US Sotherly Hotels Inc 20220304 0 2.29 2.29 2.1807 2.23 38335 2.23 down up incorrect
SOHOB.US Sotherly Hotels Inc 20220304 0 18.5275 18.5275 18.42 18.5 2013 18.5 down down correct
SOHON.US Sotherly Hotels Inc 20220304 0 19 19.134 19 19.134 2883 19.134 up up correct
SOHOO.US Sotherly Hotels Inc 20220304 0 18.76 18.76 18.76 18.76 696 18.76
SOHU.US Sohu.com Limited 20220304 0 17.49 18.13 17.39 18 377360 18 up down incorrect
SOLO.US Electrameccanica Vehicles Corp 20220304 0 1.87 1.92 1.78 1.78 2333049 1.78 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220304 0 0.36 0.3948 0.3301 0.3635 50797 0.3635 up up correct
SONM.US Sonim Technologies Inc 20220304 0 0.5801 0.618 0.577 0.6001 168888 0.6001 up up correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220304 0 0.33 0.33 0.2922 0.2937 868379 0.2937 down down correct
SONO.US Sonos Inc 20220304 0 26.75 26.88 25.4 25.64 2158101 25.64 down up incorrect
SOPA.US Society Pass Incorporated Common Stock 20220304 0 2.34 2.34 2.14 2.22 516839 2.22 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220304 0 11.77 12.6183 11.75 11.76 17257 11.76 down down correct
SOTK.US Sono 20220304 0 4.4 4.59 4.39 4.55 12696 4.55 up down incorrect
SOVO.US Sovos Brands Inc. Common Stock 20220304 0 12.1 12.13 11.65 11.72 258183 11.72 down up incorrect
SP.US SP Plus Corporation 20220304 0 30.48 30.59 30 30.49 42653 30.49 up down incorrect
SPCB.US SuperCom Ltd 20220304 0 0.59 0.59 0.53 0.5402 495043 0.5402 down down correct
SPFI.US South Plains Financial Inc 20220304 0 27.52 27.55 27.002 27.16 10178 27.16 down down correct
SPI.US SPI Energy Co. Ltd 20220304 0 3.03 3.08 2.63 2.7 316698 2.7 down down correct
SPKB.US Silver Spike Acquisition Corp II 20220304 0 9.83 9.83 9.83 9.83 411 9.83
SPKBU.US Silver Spike Acquisition Corp II 20220304 0 10.01 10.01 9.99 10.01 157 10.01
SPLK.US Splunk Inc 20220304 0 123.37 132.09 123.28 129.06 5389514 129.06 up up correct
SPNE.US SeaSpine Holdings Corporation 20220304 0 13.05 13.54 12.73 13.54 70001 13.54 up down incorrect
SPNS.US Sapiens International Corporation N.V 20220304 0 26.21 26.27 25.771 26.14 48373 26.14 down down correct
SPOK.US Spok Holdings Inc 20220304 0 8.95 9.06 8.86 8.93 78420 8.93 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220304 0 0.73 0.7399 0.6901 0.6941 1579179 0.6941 down down correct
SPRB.US Spruce Biosciences Inc 20220304 0 1.9935 2.12 1.98 2 151420 2 up up correct
SPRO.US Spero Therapeutics Inc 20220304 0 9.08 9.08 8.59 8.61 80263 8.61 down up incorrect
SPSC.US SPS Commerce Inc 20220304 0 124.09 125.88 121.08 125.5 120098 125.5 up up correct
SPT.US Sprout Social Inc 20220304 0 63.6 66.4 58.76 59.33 648748 59.33 down down correct
SPTK.US SportsTek Acquisition Corp 20220304 0 9.75 9.75 9.74 9.74 5680 9.74 down down correct
SPTKU.US SportsTek Acquisition Corp 20220304 0 9.85 9.85 9.81 9.85 412 9.85
SPTKW.US SportsTek Acquisition Corp 20220304 0 0.1892 0.2324 0.187 0.2251 32853 0.2251 up up correct
SPTN.US SpartanNash Company 20220304 0 30.99 33.11 30.88 33 637085 33 up up correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220304 0 11.61 11.77 11.04 11.39 951843 11.39 down down correct
SPWR.US SunPower Corporation 20220304 0 17.03 17.83 16.565 16.82 3671069 16.82 down down correct
SQFT.US Presidio Property Trust Inc 20220304 0 3.91 3.91 3.73 3.81 35230 3.81 down down correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220304 0 23.38 23.38 23.24 23.25 1057 23.25 down up incorrect
SQL.US SeqLL Inc. Common stock 20220304 0 1.38 1.42 1.0946 1.3 85784 1.3 down down correct
SQLLW.US SeqLL Inc. Warrant 20220304 0 0.35 0.3749 0.286 0.2877 5123 0.2877 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220304 0 13.97 14 12.38 12.69 529448 12.69 down down correct
SRAX.US SRAX Inc 20220304 0 4.55 4.65 4.5 4.57 145527 4.57 up up correct
SRCE.US 1st Source Corporation 20220304 0 48.06 48.09 47.48 47.9 33396 47.9 down down correct
SRCL.US Stericycle Inc 20220304 0 58.97 59.68 57.74 58.05 493284 58.05 down up incorrect
SRDX.US Surmodics Inc 20220304 0 43.26 43.71 43 43.4 25941 43.4 up up correct
SREV.US ServiceSource International Inc 20220304 0 1.25 1.33 1.22 1.29 108556 1.29 up up correct
SRGA.US Surgalign Holdings Inc 20220304 0 0.313 0.313 0.293 0.3099 2415955 0.3099 down up incorrect
SRNE.US Sorrento Therapeutics Inc 20220304 0 2.22 2.3181 2.19 2.2 8074786 2.2 down down correct
SRPT.US Sarepta Therapeutics Inc 20220304 0 81.03 81.43 77.76 79.36 978558 79.36 down down correct
SRRA.US Sierra Oncology Inc 20220304 0 30.94 31.48 30.27 30.48 173894 30.48 down down correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220304 0 39.2 39.2 39.2 39.2 0 39.2
SRRK.US Scholar Rock Holding Corporation 20220304 0 15.64 16.05 15.18 15.28 99264 15.28 down down correct
SRSAU.US Sarissa Capital Acquisition Corp 20220304 0 9.98 9.98 9.98 9.98 100 9.98
SRTS.US Sensus Healthcare Inc 20220304 0 9.78 9.85 8.76 9.11 553321 9.11 down down correct
SRZN.US Surrozen Inc. Common Stock 20220304 0 2.9 2.9 2.73 2.78 8905 2.78 down down correct
SRZNW.US Surrozen Inc. Warrant 20220304 0 0.25 0.25 0.25 0.25 200 0.25
SSAA.US Science Strategic Acquisition Corp. Alpha 20220304 0 9.77 9.77 9.76 9.76 24235 9.76 down up incorrect
SSB.US South State Corporation 20220304 0 86.46 86.46 83.33 84.38 450829 84.38 down down correct
SSBI.US Summit State Bank 20220304 0 16.35 16.5 16.29 16.4 3274 16.4 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220304 0 20.9 22.5 20.6 22.5 141290 22.5 up up correct
SSKN.US STRATA Skin Sciences Inc 20220304 0 1.6 1.62 1.59 1.59 47998 1.59 down down correct
SSNC.US SS&C Technologies Holdings Inc 20220304 0 75.8 76 74.71 75.67 1234317 75.67 down up incorrect
SSNT.US SilverSun Technologies Inc 20220304 0 3.267 3.365 3.16 3.36 43700 3.36 up up correct
SSP.US The E.W. Scripps Company 20220304 0 22.19 22.19 21.25 21.9 245043 21.9 down down correct
SSRM.US SSR Mining Inc 20220304 0 20.66 21.085 20.46 20.89 2369070 20.89 up up correct
SSSS.US SuRo Capital Corp 20220304 0 11.4 11.5 11.23 11.31 261756 11.31 down down correct
SSTI.US ShotSpotter Inc 20220304 0 26.85 28.27 26.85 28.21 32089 28.21 up up correct
SSYS.US Stratasys Ltd 20220304 0 22.42 23.33 21.76 21.9 733102 21.9 down down correct
STAA.US STAAR Surgical Company 20220304 0 78.88 80 76.33 78.29 336849 78.29 down down correct
STAB.US Statera Biopharma Inc 20220304 0 0.9195 1.06 0.5925 0.643 22018927 0.643 down down correct
STAF.US Staffing 360 Solutions Inc 20220304 0 0.73 0.7387 0.6801 0.6883 122813 0.6883 down down correct
STBA.US S&T Bancorp Inc 20220304 0 30.68 30.75 30.3 30.48 365060 30.48 down down correct
STCN.US Steel Connect Inc 20220304 0 1.5 1.51 1.43 1.49 29930 1.49 down down correct
STEP.US StepStone Group Inc 20220304 0 32.82 33.15 31.96 32.32 233527 32.32 down down correct
STER.US Sterling Check Corp. Common Stock 20220304 0 22.04 23.39 22.01 22.49 389911 22.49 up down incorrect
STGW.US MDC Partners Inc 20220304 0 7.75 7.83 7.54 7.63 437136 7.63 down up incorrect
STIM.US Neuronetics Inc 20220304 0 3.16 3.175 2.95 3 125517 3 down down correct
STKL.US SunOpta Inc 20220304 0 5.03 5.07 4.855 4.9 540970 4.9 down down correct
STKS.US The ONE Group Hospitality Inc 20220304 0 11.04 11.57 10.9 11.15 75949 11.15 up up correct
STLD.US Steel Dynamics Inc 20220304 0 75.72 77.57 75.13 77.38 2338438 77.38 up down incorrect
STNE.US StoneCo Ltd 20220304 0 10.28 10.61 9.705 9.73 5196025 9.73 down down correct
STOK.US Stoke Therapeutics Inc 20220304 0 19.06 19.44 18.86 19.15 137852 19.15 up up correct
STRA.US Strategic Education Inc 20220304 0 57.68 59.2399 56.69 58.28 171553 58.28 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220304 0 5.7 5.91 5.67 5.83 62321 5.83 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220304 0 0.8205 0.8499 0.7803 0.8499 4267 0.8499 up up correct
STRL.US Sterling Construction Company Inc 20220304 0 28.84 29.07 28.098 28.38 133632 28.38 down down correct
STRM.US Streamline Health Solutions Inc 20220304 0 1.41 1.43 1.37 1.38 10690 1.38 down down correct
STRNW.US Stran & Company Inc. Warrant 20220304 0 0.2401 0.2861 0.231 0.25 6807 0.25 up up correct
STRO.US Sutro Biopharma Inc 20220304 0 8.23 8.48 8.11 8.17 343860 8.17 down down correct
STRR.US Star Equity Holdings Inc 20220304 0 1.23 1.23 1.14 1.19 239664 1.19 down down correct
STRRP.US Star Equity Holdings Inc 20220304 0 10.08 10.08 10 10.08 113 10.08
STRS.US Stratus Properties Inc 20220304 0 39.8652 41 39.3 41 58805 41 up up correct
STRT.US Strattec Security Corporation 20220304 0 40.3 40.3 40 40 1613 40 down up incorrect
STSA.US Satsuma Pharmaceuticals Inc 20220304 0 4.57 4.685 4.27 4.32 86966 4.32 down down correct
STTK.US Shattuck Labs Inc 20220304 0 4.55 4.67 4.45 4.57 266761 4.57 up up correct
STX.US Seagate Technology Holdings plc 20220304 0 103.28 104.37 101.83 103.18 1591937 103.18 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220304 0 28.58 28.58 27.62 27.8 45085 27.8 down up incorrect
SUMO.US Sumo Logic Inc 20220304 0 11.52 11.77 11.09 11.19 642293 11.19 down down correct
SUMR.US Summer Infant Inc 20220304 0 8.0283 8.0283 8.0283 8.0283 75 8.0283
SUNS.US SLR Senior Investment Corp 20220304 0 13.73 13.97 13.73 13.84 23641 13.84 up up correct
SUNW.US Sunworks Inc 20220304 0 2.42 2.5093 2.18 2.24 1052476 2.24 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220304 0 30.03 30.28 29.7 30.24 386458 30.24 up up correct
SURF.US Surface Oncology Inc 20220304 0 2.95 2.977 2.79 2.9 602625 2.9 down down correct
SURG.US SurgePays Inc. Common Stock 20220304 0 2.97 3.1 2.8401 3.03 62271 3.03 up up correct
SURGW.US SurgePays Inc. Warrant 20220304 0 0.71 0.71 0.71 0.71 647 0.71
SV.US Spring Valley Acquisition Corp 20220304 0 10.09 10.1 10.04 10.04 183179 10.04 down down correct
SVC.US Service Properties Trust 20220304 0 8 8.068 7.66 7.72 1416310 7.72 down down correct
SVFA.US SVF Investment Corp 20220304 0 9.78 9.79 9.78 9.78 149190 9.78
SVFAU.US SVF Investment Corp 20220304 0 9.86 9.89 9.86 9.88 18928 9.88 up down incorrect
SVFAW.US SVF Investment Corp 20220304 0 0.54 0.5807 0.53 0.5605 58177 0.5605 up down incorrect
SVFB.US SVF Investment Corp. 2 20220304 0 9.76 9.76 9.76 9.76 209 9.76
SVFC.US SVF Investment Corp. 3 20220304 0 9.88 9.9 9.88 9.89 34629 9.89 up up correct
SVFD.US Save Foods Inc 20220304 0 4.83 5.38 4.7368 5.04 180408 5.04 up up correct
SVRA.US Savara Inc 20220304 0 1.11 1.125 1.07 1.1 101563 1.1 down up incorrect
SVSVU.US Spring Valley Acquisition Corp 20220304 0 10.73 10.73 10.7 10.7 10011 10.7 down down correct
SVSVW.US Spring Valley Acquisition Corp 20220304 0 1.41 1.41 1.35 1.36 76137 1.36 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220304 0 3.32 3.51 3.21 3.28 59940 3.28 down down correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220304 0 10.01 10.01 9.97 9.97 4876 9.97 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20220304 0 0.3799 0.3799 0.3799 0.3799 851 0.3799
SWAV.US ShockWave Medical Inc 20220304 0 177.81 180.03 172.9306 176.03 317363 176.03 down down correct
SWBI.US Smith & Wesson Brands Inc 20220304 0 14.2665 15.83 13.85 15.65 9094863 15.65 up up correct
SWET.US Athlon Acquisition Corp 20220304 0 9.78 9.78 9.75 9.77 6480 9.77 down up incorrect
SWETU.US Athlon Acquisition Corp 20220304 0 9.887 9.887 9.85 9.86 3314 9.86 down down correct
SWETW.US Athlon Acquisition Corp 20220304 0 0.25 0.25 0.2301 0.2429 1600 0.2429 down down correct
SWIM.US Latham Group Inc 20220304 0 15.28 15.84 14.6459 15.05 538923 15.05 down down correct
SWIR.US Sierra Wireless Inc 20220304 0 18.42 18.48 17.7 17.98 233218 17.98 down down correct
SWKH.US SWK Holdings Corporation 20220304 0 18.343 18.64 18.29 18.64 777 18.64 up down incorrect
SWKS.US Skyworks Solutions Inc 20220304 0 136.02 137.05 133.97 135.89 1682451 135.89 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20220304 0 9.815 9.82 9.815 9.82 731 9.82 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20220304 0 10.01 10.01 10.01 10.01 10 10.01
SWSSW.US Springwater Special Situations Corp. Warrant 20220304 0 0.4 0.4 0.4 0.4 200 0.4
SWTX.US SpringWorks Therapeutics Inc 20220304 0 53.67 54.9 48.98 49.68 290897 49.68 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20220304 0 0.1855 0.1979 0.165 0.1715 5318286 0.1715 down down correct
SY.US So 20220304 0 2.19 2.2399 1.91 1.94 778962 1.94 down down correct
SYBT.US Stock Yards Bancorp Inc 20220304 0 52.36 52.58 51.555 52.19 41879 52.19 down down correct
SYBX.US Synlogic Inc 20220304 0 2.19 2.19 2.01 2.1 146570 2.1 down down correct
SYNA.US Synaptics Incorporated 20220304 0 220.01 220.7 214.29 217.91 333857 217.91 down up incorrect
SYNH.US Syneos Health Inc 20220304 0 79.34 79.57 78.34 79.35 549334 79.35 up up correct
SYNL.US Synalloy Corporation 20220304 0 16.6 17.1 16.4387 17.09 43985 17.09 up up correct
SYPR.US Sypris Solutions Inc 20220304 0 2.33 2.65 2.25 2.59 343188 2.59 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220304 0 1.16 1.1801 1.09 1.1 283718 1.1 down down correct
SYTA.US Siyata Mobile Inc 20220304 0 1.25 1.3 1.13 1.13 1299678 1.13 down down correct
SYTAW.US Siyata Mobile Inc 20220304 0 0.4206 0.4206 0.3702 0.42 5701 0.42 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220304 0 10.01 10.07 10.01 10.049 1810 10.049 up up correct
TA.US TravelCenters of America Inc 20220304 0 40.52 41.325 39.1 39.34 166310 39.34 down down correct
TACO.US Del Taco Restaurants Inc 20220304 0 12.5 12.51 12.5 12.51 353732 12.51 up up correct
TACT.US TransAct Technologies Incorporated 20220304 0 9.065 9.065 8.71 8.71 1432 8.71 down down correct
TAIT.US Taitron Components Incorporated 20220304 0 3.65 3.66 3.6 3.66 10346 3.66 up up correct
TAKMX.US TAKMX 20220304 0 8.94 8.94 8.94 8.94 0 8.94
TALK.US Talkspace Inc 20220304 0 1.46 1.46 1.4 1.43 379991 1.43 down up incorrect
TALKW.US Talkspace Inc 20220304 0 0.2002 0.2399 0.19 0.2023 137211 0.2023 up up correct
TALS.US Talaris Therapeutics Inc 20220304 0 7.12 7.215 6.79 7.01 29818 7.01 down down correct
TANH.US Tantech Holdings Ltd 20220304 0 2.11 2.1602 1.815 1.87 73937 1.87 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220304 0 26.3199 26.38 26.07 26.13 4005 26.13 down down correct
TANNL.US TravelCenters of America LLC SR NT 20220304 0 25.43 25.5825 25.33 25.33 18217 25.33 down up incorrect
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220304 0 25.8068 25.8068 25.59 25.8068 495 25.8068
TAOP.US Taoping Inc 20220304 0 1.86 1.94 1.8 1.885 6568 1.885 up down incorrect
TARA.US Protara Therapeutics Inc 20220304 0 4.55 4.55 4.23 4.33 29590 4.33 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220304 0 18.87 19.34 18.402 19.09 12227 19.09 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220304 0 32.99 33.91 30.35 30.73 624483 30.73 down down correct
TAST.US Carrols Restaurant Group Inc 20220304 0 2.37 2.41 2.319 2.32 265669 2.32 down down correct
TATT.US TAT Technologies Ltd 20220304 0 5.92 6.33 5.84 6.25 9675 6.25 up down incorrect
TAYD.US Taylor Devices Inc 20220304 0 10.13 10.13 9.89 9.89 800 9.89 down down correct
TBBK.US The Bancorp Inc 20220304 0 27.83 27.83 26.24 26.72 270708 26.72 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220304 0 9.74 9.74 9.74 9.74 490 9.74
TBCPU.US Thunder Bridge Capital Partners III Inc 20220304 0 9.82 9.82 9.82 9.82 1 9.82
TBCPW.US Thunder Bridge Capital Partners III Inc 20220304 0 0.5205 0.5888 0.5 0.505 236724 0.505 down down correct
TBK.US Triumph Bancorp Inc 20220304 0 97.14 97.14 91.68 93.07 106472 93.07 down up incorrect
TBLA.US Taboola.com Ltd. Ordinary Shares 20220304 0 5.87 6.04 5.52 5.59 751952 5.59 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220304 0 1.1 1.11 0.96 1.02 24217 1.02 down up incorrect
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220304 0 17.45 17.45 17.0008 17.08 92984 17.08 down up incorrect
TBLT.US ToughBuilt Industries Inc 20220304 0 0.1771 0.18 0.1625 0.1669 4048509 0.1669 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220304 0 0.0864 0.0924 0.0864 0.0923 1096 0.0923 up up correct
TBNK.US Territorial Bancorp Inc 20220304 0 25.1 25.17 24.9032 25 17353 25 down down correct
TBPH.US Theravance Biopharma Inc 20220304 0 9.87 10.16 9.5 9.61 579761 9.61 down up incorrect
TBSA.US TB SA Acquisition Corp 20220304 0 9.735 9.735 9.735 9.735 10000 9.735
TBSAW.US TB SA Acquisition Corp 20220304 0 0.29 0.29 0.28 0.2862 1308 0.2862 down down correct
TC.US TuanChe ADR 20220304 0 2.4606 2.6 2.41 2.41 17112 2.41 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220304 0 9.89 9.89 9.89 9.89 40 9.89
TCACW.US Tuatara Capital Acquisition Corporation 20220304 0 0.3052 0.3601 0.3052 0.3601 2010 0.3601 up up correct
TCBC.US TC Bancshares Inc. Common Stock 20220304 0 13.46 13.545 13.41 13.41 11686 13.41 down down correct
TCBI.US Texas Capital Bancshares Inc 20220304 0 63.4 63.51 61.2114 62.3 352214 62.3 down down correct
TCBIO.US Texas Capital Bancshares Inc 20220304 0 24.8 25.16 24.8 24.835 9040 24.835 up down incorrect
TCBK.US TriCo Bancshares 20220304 0 43.08 43.08 42.125 42.52 78036 42.52 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220304 0 17.5001 17.5125 17.1 17.1 6500 17.1 down up incorrect
TCBX.US Third Coast Bancshares Inc. Common Stock 20220304 0 23.22 23.28 22.03 22.48 42669 22.48 down down correct
TCCO.US Technical Communications Corporation 20220304 0 1.45 1.6 1.45 1.45 1005 1.45
TCDA.US Tricida Inc 20220304 0 8 8.42 7.97 8.24 204791 8.24 up up correct
TCFC.US The Community Financial Corporation 20220304 0 40.4 40.6867 40.4 40.5 2710 40.5 up up correct
TCMD.US Tactile Systems Technology Inc 20220304 0 20.17 20.7 20.05 20.69 213187 20.69 up down incorrect
TCOM.US Trip.com Group Limited 20220304 0 26.71 27.39 24.72 25 6246487 25 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20220304 0 2.42 2.455 2.27 2.38 65667 2.38 down down correct
TCPC.US BlackRock TCP Capital Corp 20220304 0 13.91 14.12 13.8 14.08 186868 14.08 up up correct
TCRR.US TCR2 Therapeutics Inc 20220304 0 2.48 2.55 2.43 2.5 471038 2.5 up down incorrect
TCRX.US Tscan Therapeutics Inc 20220304 0 4.04 4.12 3.76 3.79 61294 3.79 down down correct
TCVA.US TCV Acquisition Corp 20220304 0 9.72 9.73 9.7 9.7 1464 9.7 down down correct
TCX.US Tucows Inc 20220304 0 66.63 66.63 64.33 64.44 33910 64.44 down up incorrect
TDS.US PV 20220304 0 22.87 22.95 22.66 22.77 32042 22.77 down down correct
TDUP.US ThredUp Inc 20220304 0 7.49 7.73 6.825 7.02 870648 7.02 down down correct
TDW.US WT 20220304 0 0.56 0.5816 0.56 0.56 6286 0.56
TEAM.US Atlassian Corporation Plc 20220304 0 287.33 292.64 266.59 267.61 1856731 267.61 down down correct
TECH.US Bio 20220304 0 417.78 422.62 409.51 417.59 208804 417.59 down down correct
TECTP.US Tectonic Financial Inc 20220304 0 10.51 10.6025 10.51 10.53 1600 10.53 up up correct
TEDU.US Tarena International Inc 20220304 0 2.5 2.57 2.42 2.5 128420 2.5
TEKK.US Tekkorp Digital Acquisition Corp 20220304 0 9.81 9.85 9.81 9.83 4481 9.83 up up correct
TEKKU.US Tekkorp Digital Acquisition Corp 20220304 0 9.97 9.97 9.96 9.96 1090 9.96 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20220304 0 0.2595 0.2703 0.2383 0.2703 19500 0.2703 up up correct
TELA.US TELA Bio Inc 20220304 0 12.84 12.84 11.9701 12.749 3108 12.749 down up incorrect
TELL.US Tellurian Inc 20220304 0 3.6 3.94 3.6 3.77 19479028 3.77 up up correct
TENB.US Tenable Holdings Inc 20220304 0 55.96 56.98 54.05 55.57 987720 55.57 down down correct
TENX.US Tenax Therapeutics Inc 20220304 0 0.61 0.6136 0.56 0.56 29490 0.56 down down correct
TER.US Teradyne Inc 20220304 0 112.78 113.695 110.05 111.75 1320330 111.75 down up incorrect
TERN.US Terns Pharmaceuticals Inc 20220304 0 3.12 3.52 3.12 3.3 20999 3.3 up down incorrect
TESS.US TESSCO Technologies Incorporated 20220304 0 5.83 6.08 5.67 5.75 32359 5.75 down down correct
TETC.US Tech and Energy Transition Corporation 20220304 0 9.73 9.73 9.73 9.73 6260 9.73
TETCU.US Tech and Energy Transition Corporation 20220304 0 9.85 9.85 9.85 9.85 23 9.85
TETCW.US Tech and Energy Transition Corporation 20220304 0 0.41 0.41 0.4058 0.4058 27027 0.4058 down down correct
TFC.US PR 20220304 0 23.26 23.26 22.94 22.99 71530 22.99 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220304 0 6.28 6.72 6.28 6.7 97620 6.7 up up correct
TFSL.US TFS Financial Corporation 20220304 0 17.21 17.24 16.95 17.22 238916 17.22 up up correct
TGA.US TransGlobe Energy Corporation 20220304 0 3.7 4.08 3.7 4.01 1116427 4.01 up down incorrect
TGH.US PB 20220304 0 24.21 24.9 23.8 23.8 10578 23.8 down down correct
TGLS.US Tecnoglass Inc 20220304 0 22.2 22.34 20.9 21.82 338912 21.82 down down correct
TGTX.US TG Therapeutics Inc 20220304 0 9.35 9.5207 8.7 8.77 1967028 8.77 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220304 0 9.9 9.9 9.9 9.9 161885 9.9
TGVCW.US TG Venture Acquisition Corp. Warrants 20220304 0 0.23 0.23 0.23 0.23 200 0.23
TH.US Target Hospitality Corp 20220304 0 3.24 3.255 3.13 3.23 65227 3.23 down down correct
THCA.US Tuscan Holdings Corp. II 20220304 0 10.2201 10.2214 10.22 10.22 2426 10.22 down down correct
THCAW.US THCAW 20220304 0 0.2001 0.2021 0.19 0.19 18926 0.19 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220304 0 9.7 9.7 9.69 9.69 5001 9.69 down up incorrect
THFF.US First Financial Corporation 20220304 0 46.47 46.6 46.11 46.49 76336 46.49 up up correct
THMO.US ThermoGenesis Holdings Inc 20220304 0 0.6 0.6 0.555 0.5789 129048 0.5789 down up incorrect
THRM.US Gentherm Incorporated 20220304 0 77.97 77.97 70.5 70.56 341773 70.56 down up incorrect
THRN.US Thorne Healthtech Inc. Common Stock 20220304 0 4.72 4.96 4.48 4.53 74720 4.53 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220304 0 9.35 9.8148 9.35 9.58 25467 9.58 up up correct
THRY.US Thryv Holdings Inc 20220304 0 27.69 27.69 26.831 27.46 105868 27.46 down down correct
THTX.US Theratechnologies Inc 20220304 0 2.65 2.74 2.64 2.69 58243 2.69 up up correct
THWWW.US Target Hospitality Corp 20220304 0 0.365 0.3781 0.36 0.3781 61843 0.3781 up up correct
TIG.US Trean Insurance Group Inc 20220304 0 6.93 7.0641 6.9148 6.95 13504 6.95 up up correct
TIGO.US Millicom International Cellular S.A 20220304 0 20.66 20.86 20.4 20.54 285461 20.54 down down correct
TIGR.US UP Fintech Holding Limited 20220304 0 4.1 4.2527 3.95 3.98 3910135 3.98 down down correct
TIL.US Instil Bio Inc 20220304 0 9.47 9.7 8.5 8.62 448604 8.62 down down correct
TILE.US Interface Inc 20220304 0 14.67 14.69 13.95 14.04 313760 14.04 down down correct
TIOAW.US Tio Tech A Warrants 20220304 0 0.5 0.5045 0.4997 0.5 11402 0.5
TIPLX.US Total Income + Real Estate Fund Class L 20220304 0 35.31 35.31 35.31 35.31 0 35.31
TIPPX.US Total Income + Real Estate Fund CL C 20220304 0 33.7 33.7 33.7 33.7 0 33.7
TIPRX.US Totl In Rl Est A 20220304 0 35.73 35.73 35.73 35.73 0 35.73
TIPT.US Tiptree Inc 20220304 0 11.9 11.981 11.76 11.83 25846 11.83 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20220304 0 36.52 36.52 36.52 36.52 0 36.52
TIRX.US Tian Ruixiang Holdings Ltd 20220304 0 1.09 1.14 1.0173 1.065 117191 1.065 down down correct
TITN.US Titan Machinery Inc 20220304 0 28.24 28.84 27.99 28.29 164121 28.29 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220304 0 1.31 1.3998 1.31 1.3899 88980 1.3899 up down incorrect
TKNO.US Alpha Teknova Inc. Common Stock 20220304 0 16.35 17.435 16.24 17.15 31380 17.15 up up correct
TLGTQ.US Teligent Inc 20220304 0 0.0012 0.0012 0.0012 0.0012 39313 0.0012
TLIS.US Talis Biomedical Corporation 20220304 0 1.75 1.81 1.68 1.79 116179 1.79 up up correct
TLMD.US SOC Telemed Inc 20220304 0 2.91 2.94 2.91 2.93 1657957 2.93 up up correct
TLMDW.US SOC Telemed Inc 20220304 0 0.73 0.74 0.73 0.73 13615 0.73
TLRY.US Tilray Inc 20220304 0 5.48 5.6156 5.165 5.24 21251487 5.24 down down correct
TLS.US Telos Corporation 20220304 0 9.8 9.93 8.98 9.17 1091651 9.17 down down correct
TLSA.US Tiziana Life Sciences PLC 20220304 0 0.82 0.99 0.82 0.9167 433979 0.9167 up up correct
TMC.US TMC the metals company Inc 20220304 0 1.42 1.45 1.36 1.4 421196 1.4 down down correct
TMCI.US Treace Medical Concepts Inc 20220304 0 19 20.695 18.09 20.48 459254 20.48 up up correct
TMCWW.US TMC the metals company Inc. Warrants 20220304 0 0.32 0.3399 0.28 0.29 40648 0.29 down down correct
TMDI.US Titan Medical Inc 20220304 0 0.56 0.5879 0.5392 0.5413 249023 0.5413 down down correct
TMDX.US TransMedics Group Inc 20220304 0 18.63 19.16 18.13 18.54 198239 18.54 down down correct
TMKR.US Tastemaker Acquisition Corp 20220304 0 9.87 9.87 9.87 9.87 3185 9.87
TMKRU.US Tastemaker Acquisition Corp 20220304 0 9.96 10 9.95 9.961 2174 9.961 up up correct
TMKRW.US Tastemaker Acquisition Corp 20220304 0 0.1811 0.2179 0.1811 0.2177 19903 0.2177 up up correct
TMPM.US Turmeric Acquisition Corp 20220304 0 9.83 9.83 9.83 9.83 4730 9.83
TMPMU.US Turmeric Acquisition Corp 20220304 0 9.94 9.94 9.87 9.93 3100 9.93 down down correct
TMUS.US T 20220304 0 123.55 124.775 122.45 123.23 5086450 123.23 down down correct
TNDM.US Tandem Diabetes Care Inc 20220304 0 112.52 113.89 109.29 110.19 287850 110.19 down down correct
TNGX.US Bctg Acquisition Corp 20220304 0 8.75 9.01 8.07 8.35 111306 8.35 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220304 0 0.2429 0.2488 0.2028 0.207 71971374 0.207 down down correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220304 0 11.08 11.535 10.02 11.46 140190 11.46 up up correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220304 0 10.18 10.18 10.18 10.18 1 10.18
TOI.US DFP Healthcare Acquisitions Corp 20220304 0 6.45 6.8466 6.42 6.58 70833 6.58 up up correct
TOIIW.US The Oncology Institute Inc 20220304 0 0.9616 1 0.9616 0.98 2043 0.98 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220304 0 1 1.02 0.9 0.91 131721 0.91 down down correct
TOPS.US Top Ships Inc 20220304 0 1.09 1.1315 1.01 1.13 2224743 1.13 up up correct
TOUR.US Tuniu Corporation 20220304 0 0.9701 1.04 0.925 0.9513 225604 0.9513 down down correct
TOWN.US TowneBank 20220304 0 30.68 30.68 30.15 30.45 163130 30.45 down down correct
TPGY.US WT 20220304 0 0.6654 0.6654 0.6562 0.664 16598 0.664 down down correct
TPIC.US TPI Composites Inc 20220304 0 12.42 12.859 12.03 12.07 740936 12.07 down down correct
TPST.US Tempest Therapeutics Inc 20220304 0 3.06 3.1 2.85 2.85 24522 2.85 down down correct
TPTX.US Turning Point Therapeutics Inc 20220304 0 27.95 28.3 26.56 27.57 748968 27.57 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220304 0 11.08 11.5 10.01 10.36 51859 10.36 down down correct
TREE.US LendingTree Inc 20220304 0 105.19 105.21 96.9 97.98 257508 97.98 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220304 0 5.55 6.83 5.53 6.36 1631821 6.36 up up correct
TRIB.US Trinity Biotech plc 20220304 0 1 1.02 1 1.0198 34415 1.0198 up up correct
TRIN.US Trinity Capital Inc 20220304 0 18.2 18.29 17.66 18.17 69547 18.17 down down correct
TRIP.US TripAdvisor Inc 20220304 0 23 23.04 21.38 21.58 4061852 21.58 down up incorrect
TRKAW.US Troika Media Group Inc 20220304 0 0.2199 0.22 0.2199 0.22 4624 0.22 up up correct
TRMB.US Trimble Inc 20220304 0 67.6 68.11 66.11 66.48 1727441 66.48 down up incorrect
TRMD.US TORM plc 20220304 0 8.35 8.54 8.154 8.51 161387 8.51 up down incorrect
TRMK.US Trustmark Corporation 20220304 0 31.06 31.17 30.78 31.12 219831 31.12 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220304 0 14.5 14.6699 14.08 14.19 142882 14.19 down down correct
TRNS.US Transcat Inc 20220304 0 77.16 77.77 76.82 77.62 28944 77.62 up down incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220304 0 9.92 9.94 9.92 9.92 155 9.92
TROO.US TROOPS Inc 20220304 0 3.6 3.63 3.19 3.29 68909 3.29 down down correct
TROW.US T. Rowe Price Group Inc 20220304 0 141.57 141.7999 137.76 138.75 2036960 138.75 down up incorrect
TRS.US TriMas Corporation 20220304 0 32.46 33.19 31.98 32.24 84734 32.24 down down correct
TRST.US TrustCo Bank Corp NY 20220304 0 33.37 33.54 33 33.45 78638 33.45 up up correct
TRTN.US PE 20220304 0 23.77 24.1 23.54 23.85 36346 23.85 up up correct
TRUE.US TrueCar Inc 20220304 0 3.25 3.25 3.12 3.17 599611 3.17 down down correct
TRUP.US Trupanion Inc 20220304 0 84.87 86.325 80.47 81.28 457362 81.28 down down correct
TRVG.US trivago N.V 20220304 0 2.12 2.15 2.05 2.06 827285 2.06 down down correct
TRVI.US Trevi Therapeutics Inc 20220304 0 1.17 1.3947 1.16 1.26 1402457 1.26 up up correct
TRVN.US Trevena Inc 20220304 0 0.4755 0.4755 0.4312 0.4416 466862 0.4416 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220304 0 21.29 21.6632 20.6001 21.27 133664 21.27 down down correct
TSBK.US Timberland Bancorp Inc 20220304 0 28.144 28.19 28.02 28.19 3015 28.19 up up correct
TSC.US TriState Capital Holdings Inc 20220304 0 31.11 31.11 30.4 30.74 172855 30.74 down down correct
TSCAP.US TriState Capital Holdings Inc 20220304 0 25.9 26.01 25.7 26.01 628 26.01 up up correct
TSCBP.US TriState Capital Holdings Inc 20220304 0 25.72 25.72 25.72 25.72 27 25.72
TSCO.US Tractor Supply Company 20220304 0 215 222.49 213.2771 221.93 1515293 221.93 up up correct
TSEM.US Tower Semiconductor Ltd 20220304 0 46.93 47.1 46.84 46.93 1901588 46.93
TSHA.US Taysha Gene Therapies Inc 20220304 0 6.05 6.085 5.6 5.72 233789 5.72 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220304 0 9.75 9.76 9.75 9.76 4431 9.76 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20220304 0 9.8312 9.85 9.83 9.83 3786 9.83 down down correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220304 0 0.45 0.45 0.45 0.45 1187 0.45
TSIFX.US TSIFX 20220304 0 9.52 9.52 9.52 9.52 0 9.52
TSLA.US Tesla Inc 20220304 0 849.1 855.65 825.1609 838.29 22294195 838.29 down down correct
TSP.US TuSimple Holdings Inc 20220304 0 13.25 13.285 11.26 11.49 7713245 11.49 down down correct
TSRI.US TSR Inc 20220304 0 9.25 9.28 9.145 9.185 4125 9.185 down down correct
TSVT.US 2seventy bio Inc 20220304 0 12.6 12.81 12.11 12.18 299643 12.18 down down correct
TTCF.US Tattooed Chef Inc 20220304 0 12.7 12.7471 12.1337 12.5 535717 12.5 down down correct
TTD.US The Trade Desk Inc 20220304 0 79.79 81.16 75.1 75.66 3698569 75.66 down down correct
TTEC.US TTEC Holdings Inc 20220304 0 76.14 76.44 74.05 75.63 125295 75.63 down down correct
TTEK.US Tetra Tech Inc 20220304 0 156.58 160.165 155.53 159.97 191268 159.97 up up correct
TTGT.US TechTarget Inc 20220304 0 71.44 72.36 69.5 70.29 233083 70.29 down down correct
TTMI.US TTM Technologies Inc 20220304 0 12.71 12.765 12.485 12.64 810136 12.64 down down correct
TTNP.US Titan Pharmaceuticals Inc 20220304 0 0.9554 0.98 0.92 0.936 43796 0.936 down down correct
TTOO.US T2 Biosystems Inc 20220304 0 0.398 0.4088 0.391 0.4034 1026620 0.4034 up down incorrect
TTSH.US Tile Shop Holdings Inc. Common Stock 20220304 0 6.33 6.51 6.2208 6.45 94687 6.45 up down incorrect
TTWO.US Take 20220304 0 158.71 158.99 155.4 158.01 3251068 158.01 down down correct
TUEM.US Tuesday Morning Corporation 20220304 0 1.33 1.36 1.25 1.25 207269 1.25 down down correct
TUGCW.US TradeUP Global Corporation Warrant 20220304 0 0.2199 0.2199 0.2199 0.2199 145 0.2199
TURN.US 180 Degree Capital Corp 20220304 0 6.86 6.86 6.75 6.86 25256 6.86
TUSK.US Mammoth Energy Services Inc 20220304 0 1.48 1.9 1.42 1.77 2645099 1.77 up up correct
TVTX.US Travere Therapeutics Inc 20220304 0 26.5 27.18 26.075 26.31 335950 26.31 down down correct
TVTY.US Tivity Health Inc 20220304 0 29.25 30 29.18 29.8 493264 29.8 up up correct
TW.US Tradeweb Markets Inc 20220304 0 85.88 88.875 85.685 87.46 843996 87.46 up up correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220304 0 9.68 9.68 9.68 9.68 41 9.6739
TWCBW.US Bilander Acquisition Corp. Warrant 20220304 0 0.4995 0.4995 0.4212 0.48 72280 0.48 down down correct
TWIN.US Twin Disc Incorporated 20220304 0 12.69 12.99 12.4 12.99 17108 12.99 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220304 0 20.24 20.955 19.91 20.48 499888 20.48 up down incorrect
TWLVU.US Twelve Seas Investment Company II 20220304 0 9.78 9.79 9.7798 9.78 151630 9.78
TWLVW.US Twelve Seas Investment Company II 20220304 0 0.2033 0.2436 0.2033 0.225 73456 0.225 up up correct
TWNK.US Hostess Brands Inc 20220304 0 21.97 22.22 21.93 22.22 1664320 22.22 up down incorrect
TWOU.US 2U Inc 20220304 0 10.16 10.32 9.61 9.77 1872066 9.77 down down correct
TWST.US Twist Bioscience Corporation 20220304 0 52.04 53.54 47.23 48.15 829280 48.15 down down correct
TXG.US 10x Genomics Inc 20220304 0 73.68 76.17 69.04 69.77 910056 69.77 down down correct
TXMD.US TherapeuticsMD Inc 20220304 0 0.2194 0.22 0.207 0.2102 3449933 0.2102 down down correct
TXN.US Texas Instruments Incorporated 20220304 0 169.48 171.75 168.14 169.98 6526207 169.98 up up correct
TXRH.US Texas Roadhouse Inc 20220304 0 84.28 84.68 81.1475 83.75 1244056 83.75 down down correct
TYME.US Tyme Technologies Inc 20220304 0 0.3017 0.31 0.295 0.2953 453485 0.2953 down down correct
TYRA.US Tyra Biosciences Inc 20220304 0 10.89 11.22 10.1 10.57 113559 10.57 down down correct
TZOO.US Travelzoo 20220304 0 8.01 8.02 7.3572 7.49 107297 7.49 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220304 0 9.76 9.775 9.76 9.77 19558 9.77 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20220304 0 9.87 9.9 9.87 9.9 36556 9.9 up down incorrect
TZPSW.US TZP Strategies Acquisition Corp 20220304 0 0.4329 0.4393 0.4326 0.4393 2300 0.4393 up up correct
UAL.US United Airlines Holdings Inc 20220304 0 39.26 39.48 36.16 36.71 36616249 36.71 down down correct
UBCP.US United Bancorp Inc 20220304 0 17.17 17.3 17.17 17.18 931 17.18 up up correct
UBFO.US United Security Bancshares 20220304 0 8.38 8.41 8.29 8.29 1140 8.29 down down correct
UBOH.US United Bancshares Inc 20220304 0 32.02 32.69 32.02 32.69 785 32.69 up up correct
UBSI.US United Bankshares Inc 20220304 0 35.19 35.5 34.44 34.9 587049 34.9 down down correct
UBX.US Unity Biotechnology Inc 20220304 0 0.78 0.8 0.7196 0.7495 625975 0.7495 down down correct
UCBI.US United Community Banks Inc 20220304 0 37.38 37.3835 36.48 36.77 455117 36.77 down down correct
UCBIO.US United Community Banks Inc 20220304 0 26.35 26.35 26.105 26.23 5335 26.23 down down correct
UCL.US uCloudlink Group Inc 20220304 0 1.75 1.75 1.6 1.61 14068 1.61 down down correct
UCTT.US Ultra Clean Holdings Inc 20220304 0 42.24 42.72 39.85 40.21 885565 40.21 down down correct
UDMY.US Udemy Inc. Common Stock 20220304 0 11.5 11.52 11.02 11.15 152410 11.15 down down correct
UEIC.US Universal Electronics Inc 20220304 0 32.57 32.84 32.22 32.81 38973 32.81 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20220304 0 5.28 5.34 5.195 5.34 59453 5.34 up up correct
UFCS.US United Fire Group Inc 20220304 0 27.67 27.82 27.29 27.65 54267 27.65 down down correct
UFPI.US UFP Industries Inc 20220304 0 84.72 85.69 83.75 84.36 214487 84.36 down down correct
UFPT.US UFP Technologies Inc 20220304 0 67.39 67.63 66.59 66.59 8575 66.59 down down correct
UG.US United 20220304 0 20.3 20.3 19.1 19.1 11024 19.1 down down correct
UGRO.US urban 20220304 0 8.32 8.9899 8.25 8.61 102094 8.61 up up correct
UHAL.US AMERCO 20220304 0 575.01 579.59 567.94 576.55 44162 576.55 up up correct
UIHC.US United Insurance Holdings Corp 20220304 0 3.36 3.47 3.36 3.42 106111 3.42 up down incorrect
UK.US Ucommune International Ltd 20220304 0 0.42 0.4353 0.38 0.417 101023 0.417 down down correct
ULBI.US Ultralife Corporation 20220304 0 5.49 5.58 5.405 5.46 12885 5.46 down down correct
ULCC.US Frontier Group Holdings Inc 20220304 0 12.14 12.14 11.365 11.5 1604085 11.5 down down correct
ULH.US Universal Logistics Holdings Inc 20220304 0 18.9 19.14 18.64 18.98 44012 18.98 up up correct
ULTA.US Ulta Beauty Inc 20220304 0 371.5 373.46 361.945 366.76 661478 366.76 down down correct
UMBF.US UMB Financial Corporation 20220304 0 98.74 101.07 96.9625 98.27 141732 98.27 down down correct
UMPQ.US Umpqua Holdings Corporation 20220304 0 20.57 20.855 20.01 20.25 1092391 20.25 down down correct
UNAM.US Unico American Corporation 20220304 0 3.29 3.3 3.116 3.13 8349 3.13 down down correct
UNB.US Union Bankshares Inc 20220304 0 31.38 31.77 31.38 31.5 3289 31.5 up up correct
UNCY.US Unicycive Therapeutics Inc. 20220304 0 1.5899 1.5899 1.38 1.44 19301 1.44 down up incorrect
UNIT.US Uniti Group Inc 20220304 0 13.58 13.71 13.485 13.61 1156835 13.61 up up correct
UNTY.US Unity Bancorp Inc 20220304 0 27.75 27.82 27.57 27.75 16248 27.75
UONE.US Urban One Inc 20220304 0 5.37 5.82 5.21 5.62 264872 5.62 up up correct
UONEK.US Urban One Inc 20220304 0 4.46 4.5 4.4 4.45 44442 4.45 down down correct
UPC.US Universe Pharmaceuticals INC 20220304 0 1.29 1.32 1.26 1.31 5800 1.31 up down incorrect
UPLD.US Upland Software Inc 20220304 0 17.58 17.85 16.82 16.95 209999 16.95 down down correct
UPST.US Upstart Holdings Inc 20220304 0 151.4 151.645 126.001 128.27 17433378 128.27 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220304 0 10.03 10.03 10.02 10.03 323 10.03
UPTDW.US TradeUP Acquisition Corp. Warrant 20220304 0 0.2399 0.2399 0.2399 0.2399 200 0.2399
UPWK.US Upwork Inc 20220304 0 22.62 23.13 21.34 21.76 1964641 21.76 down down correct
URBN.US Urban Outfitters Inc 20220304 0 27.06 27.265 25.145 25.32 2791909 25.32 down up incorrect
URGN.US UroGen Pharma Ltd 20220304 0 6.12 6.12 5.965 6.04 67563 6.04 down down correct
UROY.US Uranium Royalty Corp 20220304 0 4.1 4.47 3.82 4.27 1550443 4.27 up up correct
USAK.US USA Truck Inc 20220304 0 26.05 26.39 24.27 24.5 214968 24.5 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220304 0 9.3 9.63 9.11 9.54 24597 9.54 up down incorrect
USAU.US U.S. Gold Corp 20220304 0 7 7.202 6.9001 7.13 73410 7.13 up up correct
USCB.US US Century Bank 20220304 0 13.68 14.01 13.27 13.9 5602 13.9 up up correct
USEG.US U.S. Energy Corp 20220304 0 3.9 4.79 3.78 4.58 2462066 4.58 up up correct
USIO.US Usio Inc 20220304 0 3.24 3.35 3.1 3.12 55496 3.12 down down correct
USLM.US United States Lime & Minerals Inc 20220304 0 117.9999 117.9999 116.62 116.62 1252 116.62 down down correct
USQIX.US USQ Core Real Estate Fund 20220304 0 29.13 29.13 29.13 29.13 0 29.13
USQSX.US USQ Core Real Estate Fund 20220304 0 29.16 29.16 29.16 29.16 0 29.16
USWS.US U.S. Well Services Inc 20220304 0 1.6 1.72 1.4 1.72 6643569 1.72 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220304 0 0.0802 0.0898 0.067 0.083 619813 0.083 up down incorrect
UTHR.US United Therapeutics Corporation 20220304 0 173.08 175.47 171.66 174.52 288164 174.52 up up correct
UTMD.US Utah Medical Products Inc 20220304 0 88.63 90.86 87.64 89.59 17821 89.59 up down incorrect
UTME.US United Time Technology Co. Ltd 20220304 0 1.8499 1.945 1.75 1.78 37575 1.78 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220304 0 5.15 5.15 4.92 5.05 6758 5.05 down up incorrect
UTSI.US UTStarcom Holdings Corp 20220304 0 0.8001 0.875 0.7715 0.83 50895 0.83 up down incorrect
UVSP.US Univest Financial Corporation 20220304 0 28.15 28.225 27.4807 28.05 70339 28.05 down up incorrect
UXIN.US Uxin Limited 20220304 0 0.94 0.9645 0.881 0.95 833380 0.95 up up correct
VABK.US Virginia National Bankshares Corporation 20220304 0 34.615 34.95 34.24 34.57 4205 34.57 down down correct
VACC.US Vaccitech plc 20220304 0 6.1 6.3167 5.75 5.75 10646 5.75 down down correct
VALN.US Valneva SE 20220304 0 30.88 30.88 29.95 30.37 10198 30.37 down up incorrect
VALU.US Value Line Inc 20220304 0 59 62.295 56.45 61.46 12459 61.46 up up correct
VAQC.US Vector Acquisition Corporation II 20220304 0 9.73 9.75 9.73 9.7474 1962 9.7474 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220304 0 4.89 5.02 4.55 4.57 96134 4.57 down up incorrect
VBFC.US Village Bank and Trust Financial Corp 20220304 0 56.95 57 56.95 56.95 784 56.95
VBIV.US VBI Vaccines Inc 20220304 0 1.36 1.435 1.31 1.31 1659148 1.31 down down correct
VBLT.US Vascular Biogenics Ltd 20220304 0 1.28 1.39 1.28 1.39 58597 1.39 up up correct
VBNK.US VersaBank Common Shares 20220304 0 11.3 11.3 11.01 11.12 41330 11.12 down up incorrect
VBTX.US Veritex Holdings Inc 20220304 0 38.45 39.4 38.1 38.37 3245893 38.37 down down correct
VC.US Visteon Corporation 20220304 0 110.46 112.045 102.16 105 383943 105 down down correct
VCEL.US Vericel Corporation 20220304 0 40.35 40.89 39.165 39.44 253453 39.44 down down correct
VCKA.US Vickers Vantage Corp. I 20220304 0 10.1422 10.1422 10.14 10.1422 151 10.1422
VCKAW.US Vickers Vantage Corp. I 20220304 0 0.208 0.2084 0.2079 0.208 27521 0.208
VCMIX.US Versus Capital Multi 20220304 0 30.37 30.37 30.37 30.37 0 30.37
VCNX.US Vaccinex Inc 20220304 0 1.17 1.202 1.06 1.09 493132 1.09 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220304 0 27.05 27.05 27.05 27.05 0 27.05
VCTR.US Victory Capital Holdings Inc 20220304 0 32.74 32.74 31.13 31.38 254263 31.38 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220304 0 9.81 9.8104 9.81 9.81 1530 9.81
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220304 0 10.17 10.17 10.17 10.17 137 10.17
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220304 0 1.04 1.04 1.04 1.04 13 1.04
VCYT.US Veracyte Inc 20220304 0 25.75 26.525 24.38 24.76 734091 24.76 down down correct
VECO.US Veeco Instruments Inc 20220304 0 28.2 28.43 27.22 27.77 335806 27.77 down down correct
VECT.US VectivBio Holding AG 20220304 0 5.64 5.64 5.35 5.58 4098 5.58 down down correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220304 0 3.36 3.56 3.31 3.38 11801 3.38 up up correct
VELO.US Velocity Acquisition Corp 20220304 0 9.71 9.7538 9.68 9.7538 973 9.7538 up down incorrect
VELOW.US Velocity Acquisition Corp 20220304 0 0.3649 0.3649 0.3649 0.3649 614 0.3649
VENA.US Venus Acquisition Corporation 20220304 0 10.11 10.12 10.11 10.12 6884 10.12 up up correct
VENAR.US Venus Acquisition Corporation 20220304 0 0.2716 0.2716 0.2716 0.2716 1 0.2716
VEON.US VEON Ltd 20220304 0 0.3061 0.4801 0.2985 0.4 308523087 0.4 up down incorrect
VERA.US Vera Therapeutics Inc 20220304 0 22.27 23.88 21.88 22.85 63625 22.85 up up correct
VERB.US Verb Technology Company Inc 20220304 0 1.15 1.15 1.1 1.11 420148 1.11 down up incorrect
VERBW.US Verb Technology Company Inc 20220304 0 0.5306 0.57 0.5306 0.57 250 0.57 up down incorrect
VERI.US Veritone Inc 20220304 0 17 17.64 15.92 16.15 946768 16.15 down down correct
VERO.US Venus Concept Inc 20220304 0 1.52 1.55 1.49 1.51 45130 1.51 down down correct
VERU.US Veru Inc 20220304 0 5.36 5.51 5.19 5.26 430779 5.26 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220304 0 28.29 29.39 27.43 27.65 431359 27.65 down down correct
VERX.US Vertex Inc 20220304 0 13.08 13.4 12.74 13.32 115393 13.32 up up correct
VERY.US Vericity Inc 20220304 0 5.01 5.28 4.9 4.901 1741 4.901 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20220304 0 3.4752 3.5138 3.38 3.38 17129 3.38 down down correct
VFF.US Village Farms International Inc 20220304 0 5.04 5.09 4.51 4.64 1673135 4.64 down down correct
VFLEX.US VFLEX 20220304 0 27.59 27.59 27.59 27.59 0 27.59
VG.US Vonage Holdings Corp 20220304 0 19.88 19.92 19.71 19.75 4214985 19.75 down up incorrect
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220304 0 10.02 10.08 10.02 10.08 6782 10.08 up up correct
VIA.US Via Renewables Inc 20220304 0 11.06 11.22 11.06 11.19 41081 11.19 up up correct
VIACA.US ViacomCBS Inc 20220304 0 0 0 0 0 0 0
VIACP.US ViacomCBS Inc 20220304 0 0 0 0 0 0 0
VIASP.US Via Renewables Inc 20220304 0 25.2 25.245 25.19 25.245 1404 25.245 up up correct
VIAV.US Viavi Solutions Inc 20220304 0 16.31 16.46 15.865 15.99 1891896 15.99 down down correct
VICR.US Vicor Corporation 20220304 0 76.06 76.38 71.75 72.59 391527 72.59 down down correct
VIEW.US View Inc 20220304 0 1.8 1.83 1.37 1.41 11682636 1.41 down down correct
VIEWW.US View Inc 20220304 0 0.1701 0.1707 0.132 0.1499 22885 0.1499 down down correct
VINC.US Vincerx Pharma Inc 20220304 0 4.55 4.5699 4.31 4.42 104592 4.42 down down correct
VINO.US Gaucho Group Holdings Inc 20220304 0 2.16 2.2388 2.03 2.09 18188 2.09 down down correct
VINP.US Vinci Partners Investments Ltd 20220304 0 12.96 12.96 12.53 12.67 37377 12.67 down up incorrect
VIOT.US Viomi Technology Co. Ltd 20220304 0 1.79 1.83 1.59 1.6 419382 1.6 down up incorrect
VIR.US Vir Biotechnology Inc 20220304 0 23.89 24.435 23.15 23.2 1044727 23.2 down down correct
VIRC.US Virco Mfg. Corporation 20220304 0 3.01 3.04 2.92 2.92 10137 2.92 down up incorrect
VIRI.US Virios Therapeutics Inc 20220304 0 5.89 6.015 5.365 5.59 29563 5.59 down down correct
VIRT.US Virtu Financial Inc 20220304 0 35.58 35.602 34.9 35.11 741846 35.11 down down correct
VIRX.US Viracta Therapeutics Inc 20220304 0 2.84 2.9 2.61 2.63 263136 2.63 down down correct
VISL.US Vislink Technologies Inc 20220304 0 0.95 0.95 0.872 0.88 425809 0.88 down down correct
VITL.US Vital Farms Inc 20220304 0 13 13.17 12.8194 12.98 247114 12.98 down up incorrect
VIVE.US Viveve Medical Inc 20220304 0 0.928 0.928 0.8709 0.8712 53326 0.8712 down up incorrect
VIVO.US Meridian Bioscience Inc 20220304 0 25.31 25.79 25.31 25.53 158753 25.53 up down incorrect
VJET.US voxeljet AG 20220304 0 4.25 4.51 4.12 4.15 26374 4.15 down down correct
VKTX.US Viking Therapeutics Inc 20220304 0 3.18 3.28 3.17 3.18 702216 3.18
VLCN.US Volcon Inc. Common stock 20220304 0 1.93 1.93 1.725 1.78 174791 1.78 down down correct
VLDR.US Velodyne Lidar Inc 20220304 0 2.94 2.9491 2.375 2.53 21613274 2.53 down down correct
VLDRW.US Velodyne Lidar Inc 20220304 0 1.24 1.3099 1.0401 1.05 59566 1.05 down down correct
VLGEA.US Village Super Market Inc 20220304 0 23.55 24.43 23.55 24.34 39228 24.34 up up correct
VLN.US WT 20220304 0 0.455 0.455 0.4 0.4236 53099 0.4236 down down correct
VLON.US Vallon Pharmaceuticals Inc 20220304 0 5.99 6.49 5.42 6.02 140631 6.02 up up correct
VLY.US Valley National Bancorp 20220304 0 13.58 13.61 13.105 13.36 2827409 13.36 down up incorrect
VLYPO.US Valley National Bancorp 20220304 0 24.9113 25.2206 24.77 25.21 3053 25.21 up up correct
VLYPP.US Valley National Bancorp 20220304 0 26.1 26.14 25.74 26.14 9106 26.14 up up correct
VMAR.US Vision Marine Technologies Inc 20220304 0 7.52 7.58 7.09 7.15 37626 7.15 down down correct
VMD.US Viemed Healthcare Inc 20220304 0 3.8 3.81 3.68 3.72 89537 3.72 down up incorrect
VMEO.US Vimeo Inc 20220304 0 11.95 12.4 11.7 11.85 1497141 11.85 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220304 0 10.06 10.06 10.06 10.06 1412 10.06
VNDA.US Vanda Pharmaceuticals Inc 20220304 0 10.95 11.16 10.803 10.84 426626 10.84 down up incorrect
VNET.US 21Vianet Group Inc 20220304 0 6.75 6.77 6.165 6.41 3527647 6.41 down down correct
VNO.US PO 20220304 0 20.15 20.15 19.89 19.98 44911 19.98 down down correct
VNOM.US Viper Energy Partners LP 20220304 0 29.48 30.249 29.31 30.04 1067427 30.04 up up correct
VOD.US Vodafone Group Plc 20220304 0 16.62 16.69 16.34 16.4 6124259 16.4 down down correct
VOR.US Vor Biopharma Inc 20220304 0 7.64 7.805 7.53 7.74 69685 7.74 up up correct
VOXX.US VOXX International Corporation 20220304 0 10.07 10.195 9.685 10.01 131395 10.01 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220304 0 9.73 9.74 9.73 9.74 202449 9.74 up up correct
VPCBW.US VPC Impact Acquisition Holdings II 20220304 0 0.3201 0.4153 0.3187 0.4153 4400 0.4153 up up correct
VQS.US Viq Solutions Inc 20220304 0 1.8499 1.8499 1.68 1.68 61475 1.68 down down correct
VRA.US Vera Bradley Inc 20220304 0 7.41 7.43 7.075 7.16 343397 7.16 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220304 0 6.51 6.76 5.58 5.74 398387 5.74 down down correct
VRAY.US ViewRay Inc 20220304 0 4.19 4.25 3.96 4.02 1463329 4.02 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220304 0 8.41 8.46 7.8 8.14 63547 8.14 down down correct
VRDN.US Viridian Therapeutics Inc 20220304 0 17.14 17.77 16.72 17.01 439730 17.01 down down correct
VREX.US Varex Imaging Corporation 20220304 0 24.63 25.14 24.63 24.98 231705 24.98 up up correct
VRM.US Vroom Inc 20220304 0 2.88 2.99 2.84 2.92 15152210 2.92 up up correct
VRME.US VerifyMe Inc 20220304 0 2.97 2.985 2.82 2.88 11060 2.88 down down correct
VRMEW.US VerifyMe Inc 20220304 0 0.7 0.7 0.7 0.7 1560 0.7
VRNA.US Verona Pharma plc 20220304 0 5.62 5.62 5.35 5.45 36747 5.45 down down correct
VRNS.US Varonis Systems Inc 20220304 0 42.29 43.55 40.63 41.62 928653 41.62 down down correct
VRNT.US Verint Systems Inc 20220304 0 49.86 50.14 48.8 48.95 265631 48.95 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220304 0 2.0201 2.06 1.93 2.03 52687 2.03 up up correct
VRRM.US Verra Mobility Corporation 20220304 0 16.3 16.48 15.81 16.44 974475 16.44 up up correct
VRSK.US Verisk Analytics Inc 20220304 0 182.1 188.285 181.73 187.7 1533046 187.7 up up correct
VRSN.US VeriSign Inc 20220304 0 217.97 218.86 215.14 217.87 461714 217.87 down up incorrect
VRTS.US Virtus Investment Partners Inc 20220304 0 231.48 231.48 217.83 220.38 68984 220.38 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220304 0 233.4 243.18 233.133 238.66 2021018 238.66 up down incorrect
VS.US Versus Systems Inc 20220304 0 1.05 1.12 1.01 1.05 32087 1.05
VSAT.US Viasat Inc 20220304 0 45.8 46.28 44.67 45.62 301234 45.62 down down correct
VSEC.US VSE Corporation 20220304 0 47.63 47.9 47.0802 47.9 21515 47.9 up up correct
VSLAX.US Invesco Senior Loan Fund Class A 20220304 0 6.45 6.45 6.45 6.45 0 6.45
VSLCX.US Invesco Senior Loan Fund Class C 20220304 0 6.47 6.47 6.47 6.47 0 6.47
VSLYX.US If Inv Snr Fnd Y 20220304 0 6.45 6.45 6.45 6.45 0 6.45
VSSYW.US Versus Systems Inc 20220304 0 0.4908 0.6135 0.4908 0.5099 2172 0.5099 up up correct
VSTA.US Vasta Platform Limited 20220304 0 5.99 6.05 5.68 6.03 159915 6.03 up up correct
VSTM.US Verastem Inc 20220304 0 1.16 1.18 1.1 1.1 1365994 1.1 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220304 0 10.07 10.0899 10.07 10.08 53918 10.08 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220304 0 0.144 0.144 0.144 0.144 250 0.144
VTAQU.US Ventoux CCM Acquisition Corp 20220304 0 10.565 10.565 10.565 10.565 100 10.565
VTAQW.US Ventoux CCM Acquisition Corp 20220304 0 0.2307 0.2307 0.2091 0.2094 23312 0.2094 down down correct
VTGN.US VistaGen Therapeutics Inc 20220304 0 1.34 1.34 1.23 1.23 1372708 1.23 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220304 0 9.775 9.79 9.77 9.78 48208 9.78 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20220304 0 9.8345 9.8849 9.81 9.8849 5803 9.8849 up down incorrect
VTIQW.US VectoIQ Acquisition Corp. II 20220304 0 0.41 0.42 0.3976 0.3992 73011 0.3992 down down correct
VTNR.US Vertex Energy Inc 20220304 0 6.68 7 6.385 6.52 2538708 6.52 down up incorrect
VTRS.US Viatris Inc 20220304 0 10.125 10.29 9.915 10.2 24556863 10.2 up up correct
VTRU.US Vitru Limited 20220304 0 15.08 15.46 14.67 15.46 51092 15.46 up down incorrect
VTSI.US VirTra Inc 20220304 0 6.25 6.31 6 6.17 28156 6.17 down down correct
VTVT.US vTv Therapeutics Inc 20220304 0 0.76 0.8049 0.71 0.713 287139 0.713 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220304 0 13.04 13.6358 12.7 13.51 78119 13.51 up down incorrect
VUZI.US Vuzix Corporation 20220304 0 5.87 6.115 5.785 5.87 2074218 5.87
VVOS.US Vivos Therapeutics Inc 20220304 0 3.33 3.3454 3.26 3.28 66612 3.28 down down correct
VVPR.US VivoPower International PLC 20220304 0 1.88 1.89 1.7026 1.71 85991 1.71 down down correct
VWE.US Vintage Wine Estates Inc 20220304 0 7.84 7.989 7.6572 7.94 92673 7.94 up down incorrect
VWTR.US Vidler Water Resources Inc 20220304 0 12.61 13.13 12.5914 13.04 215781 13.04 up up correct
VXRT.US Vaxart Inc 20220304 0 4.62 4.82 4.375 4.38 2484609 4.38 down down correct
VYGR.US Voyager Therapeutics Inc 20220304 0 3.8 3.87 3.69 3.7 108363 3.7 down up incorrect
VYNE.US VYNE Therapeutics Inc 20220304 0 0.5296 0.5399 0.4939 0.5058 383917 0.5058 down down correct
VYNT.US Vyant Bio Inc 20220304 0 1.14 1.18 1.1054 1.11 20470 1.11 down down correct
WABC.US Westamerica Bancorporation 20220304 0 59.25 59.86 59.1 59.6 89056 59.6 up up correct
WAFD.US Washington Federal Inc 20220304 0 34.7 34.94 34.23 34.79 393235 34.79 up up correct
WAFDP.US Washington Federal Inc 20220304 0 22.31 22.4551 22.25 22.28 17349 22.28 down down correct
WAFU.US Wah Fu Education Group Limited 20220304 0 3.08 3.615 2.9101 3.47 76585 3.47 up down incorrect
WAL.US PA 20220304 0 24.67 24.67 24.47 24.55 21466 24.55 down down correct
WALD.US Waldencast Acquisition Corp 20220304 0 9.88 9.88 9.88 9.88 2 9.88
WALDU.US Waldencast Acquisition Corp 20220304 0 10.19 10.19 10.19 10.19 500 10.19
WALDW.US Waldencast Acquisition Corp 20220304 0 0.97 0.97 0.97 0.97 939 0.97
WASH.US Washington Trust Bancorp Inc 20220304 0 53.43 53.54 52.79 53.35 66633 53.35 down down correct
WATT.US Energous Corporation 20220304 0 1.06 1.0891 1.04 1.04 358117 1.04 down up incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220304 0 3.41 3.5334 3.27 3.34 36735 3.34 down down correct
WB.US Weibo Corporation 20220304 0 26.86 27.4 25.555 25.78 1074139 25.78 down down correct
WBA.US Walgreens Boots Alliance Inc 20220304 0 46.11 47.785 46.07 47.72 9596249 47.72 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220304 0 39.63 40.19 37.65 37.92 509594 37.92 down down correct
WDAY.US Workday Inc 20220304 0 245.74 248.5 237.66 240.21 2640109 240.21 down down correct
WDC.US Western Digital Corporation 20220304 0 51.18 51.645 49.93 50.27 3761068 50.27 down down correct
WDFC.US WD 20220304 0 208.38 209.02 205.57 207.33 39919 207.33 down up incorrect
WE.US WT 20220304 0 1.31 1.31 0.75 0.8555 247203 0.8555 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220304 0 12.86 12.86 12.86 12.86 0 12.86
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220304 0 13.64 13.64 13.64 13.64 0 13.64
WEJO.US Wejo Group Limited Common Shares 20220304 0 3.19 3.345 3.15 3.17 241336 3.17 down down correct
WEJOW.US Wejo Group Limited Warrant 20220304 0 0.5798 0.5864 0.52 0.574 8829 0.574 down down correct
WEN.US The Wendy's Company 20220304 0 21.9 21.9 21.375 21.53 2247311 21.53 down down correct
WERN.US Werner Enterprises Inc 20220304 0 44.62 45.08 44.08 44.73 576396 44.73 up up correct
WESFX.US Wildermuth Endowment Strategy Fund 20220304 0 13.52 13.52 13.52 13.52 0 13.52
WETF.US WisdomTree Investments Inc 20220304 0 5.19 5.24 5.13 5.2 914784 5.2 up up correct
WEYS.US Weyco Group Inc 20220304 0 23.7 24.23 23.6081 23.95 9759 23.95 up up correct
WFC.US PD 20220304 0 21.04 21.04 20.67 20.72 104478 20.72 down down correct
WFCF.US Where Food Comes From Inc 20220304 0 12.45 12.85 12.43 12.85 4242 12.85 up up correct
WFCPX.US Wells Fargo & Co Non 20220304 0 19.13 19.13 19.13 19.13 0 19.13
WFRD.US Weatherford International plc Ordinary Shares 20220304 0 30.66 32 30.09 31.97 458827 31.97 up down incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220304 0 21.4 21.4 21.26 21.3772 896 21.3772 down down correct
WHF.US WhiteHorse Finance Inc 20220304 0 15.14 15.2073 14.94 15.1 113551 15.1 down down correct
WHLM.US Wilhelmina International Inc 20220304 0 4.2701 4.4 4.09 4.25 10662 4.25 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220304 0 2.0001 2.03 1.91 1.97 46044 1.97 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220304 0 15.1 15.32 14.5 14.99 14971 14.99 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220304 0 7.04 7.1 6.78 6.9627 2055 6.9627 down down correct
WILC.US G. Willi 20220304 0 19.0012 19.0012 18.7 18.94 4772 18.94 down down correct
WIMI.US WiMi Hologram Cloud Inc 20220304 0 2.51 2.5406 2.33 2.34 759240 2.34 down down correct
WINA.US Winmark Corporation 20220304 0 225.62 228.62 225.08 225.26 4377 225.26 down down correct
WING.US Wingstop Inc 20220304 0 136.52 138.24 132.18 136.97 437445 136.97 up up correct
WINT.US Windtree Therapeutics Inc 20220304 0 1.04 1.07 0.996 1.02 27963 1.02 down down correct
WINV.US WinVest Acquisition Corp. Common Stock 20220304 0 9.89 9.895 9.88 9.895 8244 9.895 up up correct
WINVR.US WinVest Acquisition Corp. Right 20220304 0 0.13 0.13 0.13 0.13 121 0.13
WINVW.US WinVest Acquisition Corp. Warrant 20220304 0 0.1009 0.1255 0.1009 0.1255 1840 0.1255 up down incorrect
WIRE.US Encore Wire Corporation 20220304 0 114.6 115.92 113.08 114.63 143617 114.63 up up correct
WISA.US Summit Wireless Technologies Inc 20220304 0 1.23 1.2365 1.1905 1.205 55719 1.205 down down correct
WISH.US ContextLogic Inc 20220304 0 1.95 2.01 1.85 1.9 18161973 1.9 down down correct
WIX.US Wix.com Ltd 20220304 0 78.28 80.42 72.91 73.51 1468380 73.51 down up incorrect
WKEY.US WISeKey International Holding AG 20220304 0 2.81 2.8135 2.56 2.63 158663 2.63 down down correct
WKHS.US Workhorse Group Inc 20220304 0 3.7 3.88 3.64 3.68 5275126 3.68 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20220304 0 13.83 13.96 13.085 13.13 239495 13.13 down down correct
WKSP.US Worksport Ltd. Common Stock 20220304 0 2.41 2.41 2.18 2.24 123570 2.24 down down correct
WLDN.US Willdan Group Inc 20220304 0 32.87 34.1 32.87 33.6 38439 33.6 up up correct
WLFC.US Willis Lease Finance Corporation 20220304 0 35.13 35.5 34.75 35.1 13251 35.1 down down correct
WMG.US Warner Music Group Corp 20220304 0 34.73 34.8 32.73 33.02 3435920 33.02 down down correct
WMPN.US William Penn Bancorporation 20220304 0 12.36 12.72 12.36 12.55 4157 12.55 up up correct
WNEB.US Western New England Bancorp Inc 20220304 0 9.2 9.2 9.01 9.15 26736 9.15 down down correct
WNW.US Wunong Net Technology Company Limited 20220304 0 1.15 1.16 1.08 1.13 559272 1.13 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220304 0 18.06 18.44 17.52 18.24 2438850 18.24 up up correct
WORX.US SCWorx Corp 20220304 0 0.8502 0.8742 0.8 0.8593 60416 0.8593 up down incorrect
WPRT.US Westport Fuel Systems Inc 20220304 0 1.53 1.55 1.462 1.49 1152322 1.49 down up incorrect
WRAP.US Wrap Technologies Inc 20220304 0 1.99 2.032 1.8 1.88 270291 1.88 down down correct
WRLD.US World Acceptance Corporation 20220304 0 190.6 190.6 179.105 186.8 43704 186.8 down down correct
WSBC.US WesBanco Inc 20220304 0 35.7 35.7 34.59 35.06 227227 35.06 down down correct
WSBCP.US WesBanco Inc 20220304 0 26.68 26.9 26.65 26.65 3375 26.65 down down correct
WSBF.US Waterstone Financial Inc 20220304 0 19.78 20.21 19.63 19.86 48504 19.86 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20220304 0 36.25 36.785 35.73 36.63 1409729 36.63 up up correct
WSFS.US WSFS Financial Corporation 20220304 0 50.67 50.73 49.745 50.25 420456 50.25 down down correct
WSTG.US Wayside Technology Group Inc 20220304 0 32.5 33.2099 30 32.21 23769 32.21 down down correct
WTBA.US West Bancorporation Inc 20220304 0 28.77 28.77 28.53 28.53 15976 28.53 down down correct
WTER.US The Alkaline Water Company Inc 20220304 0 0.8324 0.8324 0.761 0.768 605808 0.768 down down correct
WTFC.US Wintrust Financial Corporation 20220304 0 95.63 95.69 91.13 92.46 352686 92.46 down down correct
WTFCM.US Wintrust Financial Corporation 20220304 0 26.49 26.49 26.07 26.34 6614 26.34 down down correct
WTFCP.US Wintrust Financial Corporation 20220304 0 27.36 27.38 26.98 27.19 36308 27.19 down up incorrect
WTRH.US Waitr Holdings Inc 20220304 0 0.5054 0.52 0.48 0.4919 2135156 0.4919 down up incorrect
WTW.US Weight Watchers International Inc 20220304 0 222.74 224.1 220.39 222.24 863791 222.24 down down correct
WVE.US Wave Life Sciences Ltd 20220304 0 2.32 2.3899 2.25 2.32 176771 2.32
WVFC.US WVS Financial Corp 20220304 0 15.25 15.35 15.25 15.25 184 15.25
WVVI.US Willamette Valley Vineyards Inc 20220304 0 9.73 9.8 9.49 9.8 8364 9.8 up down incorrect
WVVIP.US Willamette Valley Vineyards Inc 20220304 0 5.22 5.22 5.22 5.22 418 5.22
WW.US WW International Inc 20220304 0 9.87 9.9442 9.04 9.08 1785095 9.08 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220304 0 9.93 9.93 9.93 9.93 5 9.93
WWD.US Woodward Inc 20220304 0 120.55 120.55 116.92 118.6 336229 118.6 down down correct
WYNN.US Wynn Resorts Limited 20220304 0 84.36 84.87 80.26 81.27 5055752 81.27 down down correct
XAIR.US Beyond Air Inc 20220304 0 6.75 6.8799 6.5786 6.7 158543 6.7 down up incorrect
XBIO.US Xenetic Biosciences Inc 20220304 0 0.97 0.97 0.89 0.91 108067 0.91 down down correct
XBIOW.US Xenetic Biosciences Inc 20220304 0 0.98 0.98 0.98 0.98 387 0.98
XBIT.US XBiotech Inc 20220304 0 9.36 9.6843 9.3 9.41 57793 9.41 up up correct
XCAPX.US ACAP Strategic Fund 20220304 0 18.27 18.27 18.27 18.27 0 18.27
XCLIX.US XCLIX 20220304 0 10.14 10.14 10.14 10.14 0 10.14
XCUR.US Exicure Inc 20220304 0 0.2232 0.229 0.2 0.2034 8597941 0.2034 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220304 0 13.51 13.51 13.51 13.51 0 13.51
XEL.US Xcel Energy Inc 20220304 0 68.95 71.315 68.64 71.26 3515340 71.26 up up correct
XELA.US Exela Technologies Inc 20220304 0 0.615 0.6371 0.6084 0.6365 8582752 0.6365 up down incorrect
XELB.US Xcel Brands Inc 20220304 0 1.1801 1.2 1.1642 1.175 19802 1.175 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220304 0 30.56 31.74 29.79 30.23 413742 30.23 down up incorrect
XENT.US Intersect ENT Inc 20220304 0 27.2 27.28 27.18 27.25 96232 27.25 up up correct
XERS.US Xeris Pharmaceuticals Inc 20220304 0 2.33 2.36 2.26 2.32 1221536 2.32 down down correct
XFOR.US X4 Pharmaceuticals Inc 20220304 0 2.12 2.2 1.91 2 1019795 2 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20220304 0 795.24 795.24 795.24 795.24 0 795.24
XGN.US Exagen Inc 20220304 0 7.25 7.9 7.16 7.3 36391 7.3 up up correct
XILSX.US Pioneer ILS Interval Fund 20220304 0 8.3 8.3 8.3 8.3 0 8.3
XLO.US Xilio Therapeutics Inc. Common Stock 20220304 0 8.81 8.88 8.5 8.58 7614 8.58 down down correct
XM.US Qualtrics International Inc 20220304 0 29.05 29.73 27.08 27.5 1134065 27.5 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220304 0 46.14 46.8 42.32 43.35 426047 43.35 down up incorrect
XNCR.US Xencor Inc 20220304 0 29.54 30.08 28.49 28.59 336682 28.59 down down correct
XNET.US Xunlei Limited 20220304 0 1.65 1.66 1.46 1.48 447460 1.48 down down correct
XOMA.US XOMA Corporation 20220304 0 21.26 21.26 20.8601 20.94 24211 20.94 down down correct
XOMAO.US XOMA Corporation 20220304 0 25.3 25.35 25.17 25.3394 8823 25.3394 up up correct
XOMAP.US XOMA Corporation 20220304 0 25.31 25.69 25.25 25.25 1638 25.25 down down correct
XOS.US Xos Inc 20220304 0 2.3 2.33 2.18 2.2 271578 2.2 down up incorrect
XOSWW.US Xos Equity Warrants 20220304 0 0.3035 0.34 0.3035 0.3035 36553 0.3035
XP.US XP Inc 20220304 0 30.66 31.14 28.85 29.21 13676227 29.21 down up incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220304 0 9.66 9.66 9.66 9.66 1500 9.66
XPAXU.US XPAC Acquisition Corp. Unit 20220304 0 9.81 9.81 9.81 9.81 100 9.81
XPEL.US XPEL Inc 20220304 0 61.63 61.63 56.67 57.28 263095 57.28 down down correct
XPER.US Xperi Holding Corporation 20220304 0 16.71 16.85 16.5 16.57 364587 16.57 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220304 0 6.45 6.45 6.45 6.45 0 6.45
XRAY.US DENTSPLY SIRONA Inc 20220304 0 52.7 52.97 51.83 52.57 2580450 52.57 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220304 0 1.44 1.44 1.33 1.39 11634 1.39 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20220304 0 18.99 19.01 18.2849 18.51 2259795 18.51 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20220304 0 10.78 10.78 10.78 10.78 0 10.78
XSICX.US Voya Senior Income Fund Class 20220304 0 10.75 10.75 10.75 10.75 0 10.75
XSIIX.US ING Senior Incm Fd 20220304 0 10.73 10.73 10.73 10.73 0 10.73
XSIWX.US ING Senior Incm Fd 20220304 0 10.78 10.78 10.78 10.78 0 10.78
XSLCX.US Invesco Senior Loan Fund Class 20220304 0 6.45 6.45 6.45 6.45 0 6.45
XSPA.US XpresSpa Group Inc 20220304 0 1.05 1.05 1 1.03 1082396 1.03 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220304 0 2.33 2.39 2.33 2.39 373 2.39 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220304 0 2.15 2.18 2.085 2.11 1529937 2.11 down down correct
YELL.US Yellow Corporation 20220304 0 8.28 8.445 8.06 8.34 693341 8.34 up up correct
YGMZ.US MingZhu Logistics Holdings Limited 20220304 0 1.66 1.72 1.6 1.6 25449 1.6 down down correct
YI.US 111 Inc 20220304 0 2.59 2.5969 2.34 2.41 104755 2.41 down down correct
YJ.US Yunji Inc 20220304 0 0.9268 0.945 0.8505 0.866 311401 0.866 down up incorrect
YMAB.US Y 20220304 0 8.34 8.71 7.96 8.08 451305 8.08 down down correct
YMTX.US Yumanity Therapeutics Inc 20220304 0 1.12 1.14 1.12 1.13 12209 1.13 up up correct
YORW.US The York Water Company 20220304 0 46.02 46.8 44.86 46.68 42057 46.68 up up correct
YQ.US 17 Education & Technology Group Inc 20220304 0 1.53 1.53 1.42 1.47 154859 1.47 down down correct
YTEN.US Yield10 Bioscience Inc 20220304 0 4.6 5.65 4.48 5.24 819702 5.24 up down incorrect
YTRA.US Yatra Online Inc 20220304 0 1.65 1.655 1.54 1.56 156526 1.56 down down correct
YVR.US Liquid Media Group Ltd 20220304 0 0.65 0.666 0.62 0.6352 53297 0.6352 down down correct
YY.US JOYY Inc 20220304 0 42.62 43.35 40.95 41.33 674103 41.33 down up incorrect
Z.US Zillow Group Inc 20220304 0 53.71 54.9416 51.075 51.71 3993119 51.71 down down correct
ZBRA.US Zebra Technologies Corporation 20220304 0 402.46 404.5 391.88 394.24 532462 394.24 down up incorrect
ZCMD.US Zhongchao Inc 20220304 0 1.74 1.75 1.62 1.72 9793 1.72 down down correct
ZD.US Ziff Davis Inc. 20220304 0 98.15 98.895 97.5 98.69 309096 98.69 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220304 0 4.46 4.46 3.91 4.11 94998 4.11 down up incorrect
ZEST.US Ecoark Holdings Inc. Common Stock 20220304 0 2.18 2.5 2.05 2.45 214170 2.45 up up correct
ZEUS.US Olympic Steel Inc 20220304 0 31.62 34.07 31.3801 33.63 392750 33.63 up up correct
ZG.US Zillow Group Inc 20220304 0 53.36 54.405 50.44 51.02 694426 51.02 down up incorrect
ZGNX.US Zogenix Inc 20220304 0 26.6 26.9 26.51 26.68 10018927 26.68 up up correct
ZI.US ZoomInfo Technologies Inc 20220304 0 53.07 53.65 51.5 53 3191051 53 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220304 0 10.05 10.05 9.97 10.04 4338 10.04 down down correct
ZION.US Zions Bancorporation National Association 20220304 0 66.61 66.61 64.48 65.39 1751353 65.39 down down correct
ZIONL.US ZIONL 20220304 0 26.34 26.568 26.3 26.32 5159 26.32 down down correct
ZIONO.US Zions Bancorporation National Association 20220304 0 25.53 25.9326 25.53 25.75 14016 25.75 up up correct
ZIONP.US Zions Bancorporation National Association 20220304 0 22.24 22.24 22.0001 22.0001 3137 22.0001 down up incorrect
ZIVO.US Zivo Bioscience Inc. Common Stock 20220304 0 3.48 3.585 3.48 3.48 10385 3.48
ZIVOW.US Zivo Bioscience Inc. Warrants 20220304 0 0.655 0.79 0.655 0.7897 3136 0.7897 up up correct
ZKIN.US ZK International Group Co. Ltd 20220304 0 1.4 1.41 1.33 1.34 61398 1.34 down up incorrect
ZLAB.US Zai Lab Limited 20220304 0 41.31 42.45 39.82 40.5 669018 40.5 down down correct
ZM.US Zoom Video Communications Inc 20220304 0 114.1 116.19 108.44 108.94 6178377 108.94 down down correct
ZNGA.US Zynga Inc 20220304 0 9.08 9.14 9.075 9.14 18847448 9.14 up up correct
ZNTE.US Zanite Acquisition Corp 20220304 0 10.22 10.23 10.22 10.22 15002 10.22
ZNTEW.US Zanite Acquisition Corp 20220304 0 0.7699 0.8001 0.7325 0.7946 6845 0.7946 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220304 0 46.5 47.305 45.345 45.57 191033 45.57 down up incorrect
ZS.US Zscaler Inc 20220304 0 242.36 244 223.05 225.5 3614687 225.5 down down correct
ZSAN.US Zosano Pharma Corporation 20220304 0 0.177 0.184 0.1619 0.167 13459695 0.167 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220304 0 9.72 9.74 9.67 9.72 15402 9.72
ZUMZ.US Zumiez Inc 20220304 0 45.81 45.81 43.43 44.5 464795 44.5 down down correct
ZVO.US Zovio Inc 20220304 0 1.07 1.11 1 1.015 55328 1.015 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220304 0 10 10.02 9.99 10.02 5015723 10.02 up up correct
ZWRK.US Z 20220304 0 9.76 9.76 9.76 9.76 1 9.76
ZWRKU.US Z 20220304 0 9.86 9.86 9.86 9.86 1 9.86
ZWRKW.US Z 20220304 0 0.2501 0.2613 0.25 0.26 57408 0.26 up up correct
ZY.US Zymergen Inc 20220304 0 3.4 3.54 3.18 3.23 523455 3.23 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220304 0 1.88 1.9691 1.86 1.9 272039 1.9 up up correct
ZYXI.US Zynex Inc 20220304 0 5.54 5.54 5.25 5.28 386521 5.28 down up incorrect

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