CollectAI

close-nasdaq_stocks

2022/03/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220310 0 7.46 7.46 7.46 7.46 0 7.46
AACG.US ATA Creativity Global 20220310 0 1.275 1.31 1.18 1.18 13862 1.18 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220310 0 9.82 9.84 9.82 9.82 101 9.82
AACIW.US Armada Acquisition Corp. I Warrant 20220310 0 0.3399 0.3399 0.3399 0.3399 200 0.3399
AADI.US Aadi Bioscience Inc 20220310 0 18.65 19.49 18.62 19.36 88612 19.36 up up correct
AAIDX.US AAIDX 20220310 0 21.92 21.92 21.92 21.92 0 21.92
AAL.US American Airlines Group Inc 20220310 0 13.82 14.44 13.46 14.2 55606842 14.2 up up correct
AAME.US Atlantic American Corporation 20220310 0 2.28 2.3833 2.28 2.38 2587 2.38 up up correct
AAOI.US Applied Optoelectronics Inc 20220310 0 3.62 3.63 3.5 3.6 188204 3.6 down up incorrect
AAON.US AAON Inc 20220310 0 54.28 54.6 53.58 54.56 143396 54.56 up up correct
AAPL.US Apple Inc 20220310 0 160.2 160.39 155.98 158.52 96831210 158.52 down down correct
AATC.US Image Sensing Systems Inc 20220310 0 6.92 6.92 6.62 6.69 4894 6.69 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220310 0 81.495 82.41 80.78 82.3 304792 82.3 up up correct
ABCB.US Ameris Bancorp 20220310 0 45.56 46.59 45.46 46.49 292109 46.49 up up correct
ABCL.US AbCellera Biologics Inc 20220310 0 8.39 8.5 8.0999 8.38 1339864 8.38 down down correct
ABCM.US Abcam plc 20220310 0 15.9 16.16 15.8 15.93 100182 15.93 up up correct
ABEO.US Abeona Therapeutics Inc 20220310 0 0.31 0.3161 0.2903 0.3161 1738480 0.3161 up up correct
ABGI.US ABG Acquisition Corp. I 20220310 0 9.75 9.77 9.75 9.77 2798 9.77 up up correct
ABIO.US ARCA biopharma Inc 20220310 0 2.16 2.19 2.08 2.13 111272 2.13 down down correct
ABMD.US Abiomed Inc 20220310 0 298.87 307.21 295.87 305.62 246631 305.62 up up correct
ABNB.US Airbnb Inc 20220310 0 145.22 152.885 144.4092 151.8 5302511 151.8 up up correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220310 0 5.8 6.03 5.64 5.72 180107 5.72 down down correct
ABR.US PF 20220310 0 24.16 24.1884 24.05 24.18 6202 24.18 up up correct
ABSI.US Absci Corporation Common Stock 20220310 0 8.7 9.15 8.58 9.01 512907 9.01 up up correct
ABST.US Absolute Software Corporation 20220310 0 8.54 8.77 8.45 8.75 58337 8.75 up down incorrect
ABTX.US Allegiance Bancshares Inc 20220310 0 43.13 44.22 43.13 44.22 73529 44.22 up down incorrect
ABUS.US Arbutus Biopharma Corporation 20220310 0 3.1 3.14 3.03 3.09 1508351 3.09 down up incorrect
ABVC.US ABVC Biopharma Inc. Common Stock 20220310 0 2.33 2.85 2.33 2.56 155261 2.56 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220310 0 25.3 25.75 24.14 24.56 1682195 24.56 down down correct
ACAH.US Atlantic Coastal Acquisition Corp 20220310 0 9.74 9.74 9.74 9.74 16096 9.74
ACAHW.US Atlantic Coastal Acquisition Corp 20220310 0 0.27 0.28 0.27 0.2765 3591 0.2765 up up correct
ACB.US Aurora Cannabis Inc 20220310 0 3.36 3.3876 3.21 3.33 3861165 3.33 down down correct
ACBAW.US Ace Global Business Acquisition Limited 20220310 0 0.14 0.1401 0.0848 0.1007 53104 0.1007 down up incorrect
ACCD.US Accolade Inc 20220310 0 15.87 15.94 15.04 15.73 667965 15.73 down down correct
ACER.US Acer Therapeutics Inc 20220310 0 2.52 2.53 2.44 2.5 69882 2.5 down down correct
ACET.US Adicet Bio Inc 20220310 0 13.96 14.35 13.58 14.11 195462 14.11 up down incorrect
ACEV.US ACE Convergence Acquisition Corp 20220310 0 10.03 10.0403 10.03 10.0403 12583 10.0403 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20220310 0 10.03 10.03 10.03 10.03 110 10.03
ACEVW.US ACE Convergence Acquisition Corp 20220310 0 0.4851 0.5262 0.4851 0.5262 31353 0.5262 up down incorrect
ACGL.US Arch Capital Group Ltd 20220310 0 44.89 45.81 44.72 45.2 1908986 45.2 up up correct
ACGLN.US Arch Capital Group Ltd 20220310 0 21.78 21.78 21.5 21.65 36558 21.65 down down correct
ACGLO.US Arch Capital Group Ltd 20220310 0 24.62 24.62 24.25 24.4 43933 24.4 down down correct
ACHC.US Acadia Healthcare Company Inc 20220310 0 62.71 65.34 62.3202 64.37 655528 64.37 up up correct
ACHL.US Achilles Therapeutics plc 20220310 0 3.07 3.07 2.85 2.92 12325 2.92 down down correct
ACHV.US Achieve Life Sciences Inc 20220310 0 6.9481 6.99 6.5 6.73 33240 6.73 down down correct
ACIU.US AC Immune SA 20220310 0 3.76 3.8544 3.71 3.85 33271 3.85 up up correct
ACIW.US ACI Worldwide Inc 20220310 0 31.99 32.29 31.34 32.14 409596 32.14 up down incorrect
ACKIT.US Ackrell SPAC Partners I Co 20220310 0 10.2 10.2 10.19 10.19 1601 10.19 down down correct
ACKIU.US Ackrell SPAC Partners I Co 20220310 0 10.49 10.49 10.3135 10.3135 1300 10.3135 down down correct
ACKIW.US Ackrell SPAC Partners I Co 20220310 0 0.3242 0.3242 0.3242 0.3242 133 0.3242
ACLS.US Axcelis Technologies Inc 20220310 0 64 65.1413 63.01 64.87 250210 64.87 up up correct
ACMR.US ACM Research Inc 20220310 0 69.07 69.17 57.7 63.8 2200420 63.8 down down correct
ACNB.US ACNB Corporation 20220310 0 32.84 33.08 32.58 32.68 8365 32.68 down down correct
ACOR.US Acorda Therapeutics Inc 20220310 0 2.13 2.1602 1.76 1.87 158820 1.87 down down correct
ACQR.US Independence Holdings Corp 20220310 0 9.73 9.75 9.73 9.73 865174 9.73
ACQRU.US Independence Holdings Corp 20220310 0 9.88 9.9 9.88 9.9 12136 9.9 up up correct
ACQRW.US Independence Holdings Corp 20220310 0 0.5399 0.5399 0.48 0.48 1200 0.48 down down correct
ACRS.US Aclaris Therapeutics Inc 20220310 0 15.88 16.1 15.27 16 316732 16 up up correct
ACRX.US AcelRx Pharmaceuticals Inc 20220310 0 0.445 0.4451 0.421 0.4318 743010 0.4318 down up incorrect
ACST.US Acasti Pharma Inc 20220310 0 1.02 1.04 1.01 1.03 112871 1.03 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220310 0 20.01 20.41 20 20.32 128944 20.32 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220310 0 9.88 9.88 9.87 9.87 32317 9.87 down down correct
ACTDW.US ArcLight Clean Transition Corp. II 20220310 0 1.2497 1.25 1.22 1.25 4530 1.25 up up correct
ACTG.US Acacia Research Corporation 20220310 0 3.7 3.74 3.64 3.73 151170 3.73 up up correct
ACVA.US ACV Auctions Inc 20220310 0 12.23 12.95 12.1425 12.83 776214 12.83 up up correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220310 0 4.105 4.15 4 4 15522 4 down up incorrect
ADAG.US Adagene Inc 20220310 0 4.77 4.94 4.77 4.8687 20752 4.8687 up up correct
ADAP.US Adaptimmune Therapeutics plc 20220310 0 1.94 1.94 1.855 1.89 823468 1.89 down down correct
ADBE.US Adobe Inc 20220310 0 444.68 447.61 433.01 438.95 2503307 438.95 down up incorrect
ADC.US PA 20220310 0 19.86 19.91 19.77 19.91 4657 19.91 up up correct
ADER.US 26 Capital Acquisition Corp 20220310 0 9.86 9.88 9.86 9.86 6051 9.86
ADERW.US 26 Capital Acquisition Corp 20220310 0 0.52 0.52 0.485 0.49 40418 0.49 down down correct
ADES.US Advanced Emissions Solutions Inc 20220310 0 5.6 5.86 5.4 5.75 287747 5.75 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220310 0 5.1 5.37 5.05 5.2 994121 5.2 up up correct
ADI.US Analog Devices Inc 20220310 0 150.85 151.7889 147.85 150.56 4035714 150.56 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220310 0 1.8395 1.8898 1.78 1.8 57725 1.8 down down correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220310 0 0.51 0.51 0.51 0.51 155 0.51
ADMA.US ADMA Biologics Inc 20220310 0 1.76 1.82 1.7311 1.78 2856985 1.78 up up correct
ADMP.US Adamis Pharmaceuticals Corporation 20220310 0 0.637 0.6473 0.6051 0.64 569845 0.64 up up correct
ADN.US Advent Technologies Holdings Inc 20220310 0 2.9 3.1393 2.8212 3.11 559812 3.11 up up correct
ADNWW.US Advent Technologies Holdings Inc 20220310 0 0.5001 0.5779 0.4967 0.5201 56847 0.5201 up down incorrect
ADOCW.US Edoc Acquisition Corp 20220310 0 0.0931 0.095 0.0894 0.093 21297 0.093 down down correct
ADP.US Automatic Data Processing Inc 20220310 0 206.51 210.115 205.01 209.43 2399303 209.43 up up correct
ADPT.US Adaptive Biotechnologies Corporation 20220310 0 12.37 12.7 11.71 12.01 1308489 12.01 down down correct
ADSK.US Autodesk Inc 20220310 0 199.88 202.72 198.04 199.79 1458925 199.79 down down correct
ADTN.US ADTRAN Inc 20220310 0 19.58 20.02 19.3935 19.99 192618 19.99 up down incorrect
ADTX.US Aditxt Inc 20220310 0 0.3637 0.38 0.35 0.3762 335380 0.3762 up down incorrect
ADUS.US Addus HomeCare Corporation 20220310 0 79.49 80.665 78.961 80.59 33129 80.59 up up correct
ADV.US Advantage Solutions Inc 20220310 0 5.98 6.109 5.82 6.01 596288 6.01 up up correct
ADVM.US Adverum Biotechnologies Inc 20220310 0 1.33 1.35 1.31 1.33 387480 1.33
ADVWW.US Advantage Solutions Inc 20220310 0 0.84 0.84 0.65 0.65 412108 0.65 down up incorrect
ADXN.US Addex Therapeutics Ltd 20220310 0 5.13 5.13 5.13 5.13 105 5.13
ADXS.US Advaxis Inc 20220310 0 0.1085 0.115 0.105 0.113 569461 0.113 up down incorrect
AEAC.US Authentic Equity Acquisition Corp 20220310 0 9.76 9.78 9.76 9.78 27329 9.78 up down incorrect
AEACU.US Authentic Equity Acquisition Corp 20220310 0 9.93 9.93 9.93 9.93 145 9.93
AEACW.US Authentic Equity Acquisition Corp 20220310 0 0.365 0.365 0.3604 0.3604 5172 0.3604 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220310 0 10 10 9.98 9.98 2000 9.98 down down correct
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220310 0 10.06 10.07 10.06 10.07 7534 10.07 up up correct
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220310 0 0.2499 0.25 0.2499 0.25 600 0.25 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20220310 0 1.16 1.19 1.1 1.15 69970 1.15 down up incorrect
AEHR.US Aehr Test Systems 20220310 0 11.12 11.23 10.75 10.93 547229 10.93 down down correct
AEI.US Alset EHome International Inc 20220310 0 0.3695 0.37 0.3343 0.3468 3208268 0.3468 down down correct
AEIS.US Advanced Energy Industries Inc 20220310 0 84.39 85 83.33 83.98 206470 83.98 down down correct
AEL.US PB 20220310 0 26.06 26.18 25.8549 26.02 12592 26.02 down down correct
AEMD.US Aethlon Medical Inc 20220310 0 1.19 1.31 1.148 1.3 162157 1.3 up down incorrect
AEP.US American Electric Power Company Inc 20220310 0 94.61 96.22 93.99 95.99 2897953 95.99 up down incorrect
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220310 0 53.43 54.41 53.3195 54.41 21764 54.41 up down incorrect
AEPPZ.US American Electric Power Company Inc 20220310 0 54.64 54.99 54.26 54.99 112061 54.99 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20220310 0 4.1 4.19 3.82 3.87 103128 3.87 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20220310 0 8.84 9.22 8.532 9.2 1114033 9.2 up up correct
AESE.US Allied Esports Entertainment Inc 20220310 0 1.75 1.77 1.671 1.75 381381 1.75
AEY.US ADDvantage Technologies Group Inc 20220310 0 1.23 1.25 1.18 1.215 10116 1.215 down down correct
AEYE.US AudioEye Inc 20220310 0 5.68 6 5.64 5.7 46613 5.7 up up correct
AEZS.US Aeterna Zentaris Inc 20220310 0 0.35 0.3599 0.335 0.3466 335209 0.3466 down down correct
AFAQU.US AF Acquisition Corp 20220310 0 9.84 9.84 9.84 9.84 3 9.84
AFAQW.US AF Acquisition Corp 20220310 0 0.2065 0.23 0.2065 0.23 200 0.23 up up correct
AFBI.US Affinity Bancshares Inc 20220310 0 15.05 15.192 15.04 15.13 8005 15.13 up up correct
AFCG.US AFC Gamma Inc 20220310 0 19.84 19.87 19.06 19.38 140272 19.38 down down correct
AFIB.US Acutus Medical Inc 20220310 0 1.83 1.86 1.66 1.69 500492 1.69 down down correct
AFMD.US Affimed N.V 20220310 0 4.46 4.54 4.395 4.52 546711 4.52 up down incorrect
AFRM.US Affirm Holdings Inc 20220310 0 36.18 37.32 34.49 36.55 5854380 36.55 up up correct
AFYA.US Afya Limited 20220310 0 12.91 13.35 12.86 13.12 254010 13.12 up up correct
AGBA.US AGBA Acquisition Limited 20220310 0 11.1653 11.17 11.14 11.1653 339 11.1653
AGBAR.US AGBA Acquisition Limited 20220310 0 0.28 0.28 0.1906 0.1906 39434 0.1906 down up incorrect
AGEN.US Agenus Inc 20220310 0 3.09 3.09 2.92 2.94 2945853 2.94 down down correct
AGFS.US AgroFresh Solutions Inc 20220310 0 1.93 2.32 1.93 2.115 750335 2.115 up up correct
AGFY.US Agrify Corporation 20220310 0 6.33 6.925 6.0218 6.55 1381955 6.55 up up correct
AGGR.US Agile Growth Corp 20220310 0 9.73 9.74 9.73 9.73 14896 9.73
AGIL.US AgileThought Inc 20220310 0 5.1327 5.24 5 5.08 16273 5.08 down down correct
AGILW.US AgileThought Inc 20220310 0 0.4001 0.44 0.4001 0.43 990 0.43 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220310 0 30.93 31.66 30.21 31.42 796787 31.42 up up correct
AGLE.US Aeglea BioTherapeutics Inc 20220310 0 2.35 2.36 2 2.12 932056 2.12 down down correct
AGMH.US AGM Group Holdings Inc 20220310 0 1.65 1.9 1.6008 1.75 728956 1.75 up up correct
AGNC.US AGNC Investment Corp 20220310 0 13.26 13.305 13.08 13.25 6286555 13.25 down down correct
AGNCM.US AGNC Investment Corp 20220310 0 24.22 24.61 24.15 24.6 7519 24.6 up down incorrect
AGNCN.US AGNC Investment Corp 20220310 0 24.17 24.39 24.17 24.25 9483 24.25 up up correct
AGNCO.US AGNC Investment Corp 20220310 0 24.15 24.3 24.13 24.15 21644 24.15
AGNCP.US AGNC Investment Corp. 20220310 0 23.35 23.495 23.34 23.4 25740 23.4 up up correct
AGRI.US AgriFORCE Growing Systems Ltd 20220310 0 2.13 5.14 2.02 3.42 250936200 3.42 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220310 0 0.7284 0.8886 0.5101 0.65 1937740 0.65 down down correct
AGRX.US Agile Therapeutics Inc 20220310 0 0.28 0.28 0.2574 0.2783 484993 0.2783 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220310 0 1.75 1.78 1.71 1.78 177122 1.78 up down incorrect
AGYS.US Agilysys Inc 20220310 0 41.18 41.93 40.8 41.79 62532 41.79 up up correct
AHCO.US AdaptHealth Corp 20220310 0 16.41 16.75 15.92 16.25 698972 16.25 down down correct
AHPI.US Allied Healthcare Products Inc 20220310 0 2.48 2.6399 2.48 2.6 16356 2.6 up up correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220310 0 2.84 2.84 2.67 2.78 12138 2.78 down down correct
AIHS.US Senmiao Technology Limited 20220310 0 0.3243 0.3289 0.3063 0.32 384091 0.32 down down correct
AIKI.US AIkido Pharma Inc 20220310 0 0.405 0.4311 0.3922 0.4208 1322423 0.4208 up up correct
AIMC.US Altra Industrial Motion Corp 20220310 0 37.29 38.5 37.065 38.46 364717 38.46 up up correct
AINV.US Apollo Investment Corporation 20220310 0 13.21 13.33 13.0896 13.14 437424 13.14 down down correct
AIP.US Arteris Inc. Common Stock 20220310 0 12.75 13.52 12.575 13.37 47356 13.37 up up correct
AIRG.US Airgain Inc 20220310 0 8.25 8.32 8.01 8.24 43868 8.24 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220310 0 13 13.49 12.75 13.29 224148 13.29 up up correct
AIRT.US Air T Inc 20220310 0 22.02 22.07 21.065 21.41 5587 21.41 down down correct
AIRTP.US Air T Inc 20220310 0 22.99 22.99 22.99 22.99 5 22.99
AKAM.US Akamai Technologies Inc 20220310 0 108.26 109.93 106.84 109.53 1385379 109.53 up down incorrect
AKBA.US Akebia Therapeutics Inc 20220310 0 2.85 2.86 2.745 2.77 5242175 2.77 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220310 0 9.8245 9.8301 9.8245 9.83 1345 9.83 up down incorrect
AKICW.US Sports Ventures Acquisition Corp 20220310 0 1.09 1.15 1.09 1.13 2419 1.13 up up correct
AKRO.US Akero Therapeutics Inc 20220310 0 15 15.15 14.45 14.61 169486 14.61 down up incorrect
AKTS.US Akoustis Technologies Inc 20220310 0 6.02 6.2 5.92 6.18 237639 6.18 up up correct
AKTX.US Akari Therapeutics Plc 20220310 0 1.17 1.22 1.14 1.19 91574 1.19 up up correct
AKU.US Akumin Inc 20220310 0 0.998 1 0.96 0.977 31755 0.977 down down correct
AKUS.US Akouos Inc 20220310 0 5.62 5.67 5.005 5.14 49096 5.14 down down correct
AKYA.US Akoya Biosciences Inc 20220310 0 10.49 10.97 10.195 10.56 39626 10.56 up up correct
ALAC.US Alberton Acquisition Corporation 20220310 0 11.93 11.985 11.93 11.985 294 11.985 up up correct
ALACR.US Alberton Acquisition Corporation RT 20220310 0 0.2513 0.2513 0.2513 0.2513 100 0.2513
ALACW.US Alberton Acquisition Corporation 20220310 0 0.1493 0.152 0.135 0.1495 62049 0.1495 up up correct
ALBO.US Albireo Pharma Inc 20220310 0 31.275 32.3 30.59 32.24 310175 32.24 up up correct
ALCO.US Alico Inc 20220310 0 33.7 35.06 33.7 35.06 39571 35.06 up up correct
ALDX.US Aldeyra Therapeutics Inc 20220310 0 4.26 4.3011 4.0713 4.21 353544 4.21 down down correct
ALEC.US Alector Inc 20220310 0 14.87 15.1493 14.28 14.73 1040939 14.73 down down correct
ALF.US Alfi Inc 20220310 0 1.65 1.8 1.62 1.68 296549 1.68 up up correct
ALFIW.US Alfi Inc 20220310 0 0.5499 0.5499 0.5462 0.5498 2262 0.5498 down up incorrect
ALGM.US Allegro MicroSystems Inc 20220310 0 25.98 26.46 25.53 26.25 279283 26.25 up up correct
ALGN.US Align Technology Inc 20220310 0 428.27 434.71 417.03 430.09 532709 430.09 up up correct
ALGS.US Aligos Therapeutics Inc 20220310 0 2.53 2.55 2.39 2.45 81591 2.45 down down correct
ALGT.US Allegiant Travel Company 20220310 0 142.3 147.845 141.48 141.98 151074 141.98 down down correct
ALHC.US Alignment Healthcare Inc 20220310 0 9.77 10.01 9.42 9.85 543935 9.85 up up correct
ALIM.US Alimera Sciences Inc 20220310 0 4.83 5.48 4.83 5.25 44505 5.25 up up correct
ALJJ.US ALJ Regional Holdings Inc 20220310 0 2.51 2.59 2.47 2.57 67419 2.57 up up correct
ALKS.US Alkermes plc 20220310 0 24.49 25.1 24.45 24.88 708548 24.88 up up correct
ALKT.US Alkami Technology Inc 20220310 0 14.31 14.95 14.3 14.5 217528 14.5 up up correct
ALLK.US Allakos Inc 20220310 0 5.53 5.545 5.33 5.53 828238 5.53
ALLO.US Allogene Therapeutics Inc 20220310 0 8.58 8.77 8.455 8.71 1220353 8.71 up up correct
ALLT.US Allot Ltd 20220310 0 7.59 7.88 7.51 7.82 210436 7.82 up up correct
ALNA.US Allena Pharmaceuticals Inc 20220310 0 0.496 0.5057 0.4302 0.45 1618306 0.45 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220310 0 161.51 163.12 156.6 160.56 645357 160.56 down down correct
ALOT.US AstroNova Inc 20220310 0 14.75 14.98 14.5 14.98 5352 14.98 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220310 0 9.66 9.66 9.66 9.66 51 9.66
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220310 0 0.71 0.71 0.71 0.71 1000 0.71
ALPN.US Alpine Immune Sciences Inc 20220310 0 7.74 8.22 7.6101 8.14 96501 8.14 up up correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220310 0 1.69 1.69 1.42 1.43 1250484 1.43 down down correct
ALRM.US Alarm.com Holdings Inc 20220310 0 65.3 66.32 64.455 66.09 173403 66.09 up down incorrect
ALRN.US Aileron Therapeutics Inc 20220310 0 0.4 0.44 0.4 0.42 189772 0.42 up up correct
ALRS.US Alerus Financial Corporation 20220310 0 28.63 28.895 28.6 28.69 12130 28.69 up down incorrect
ALT.US Altimmune Inc 20220310 0 7.43 7.5399 7.112 7.48 618789 7.48 up up correct
ALTO.US Alto Ingredients Inc 20220310 0 5.88 6.07 5.66 5.84 4855174 5.84 down down correct
ALTR.US Altair Engineering Inc 20220310 0 63.55 64.82 63.05 63.14 149660 63.14 down down correct
ALTU.US Altitude Acquisition Corp 20220310 0 9.93 9.94 9.92 9.93 119979 9.93
ALTUW.US Altitude Acquisition Corp 20220310 0 0.11 0.1154 0.0856 0.1088 545272 0.1088 down down correct
ALVR.US AlloVir Inc 20220310 0 7.75 7.83 7.28 7.6 183118 7.6 down down correct
ALXO.US ALX Oncology Holdings Inc 20220310 0 18.31 18.835 18.17 18.69 255648 18.69 up up correct
ALYA.US Alithya Group Inc 20220310 0 2.685 2.7 2.64 2.7 4555 2.7 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220310 0 1.08 1.09 1.05 1.07 329054 1.07 down down correct
AMAL.US Amalgamated Financial Corp 20220310 0 16.87 17.39 16.87 17.26 24805 17.26 up up correct
AMAO.US American Acquisition Opportunity Inc 20220310 0 10.09 10.09 10.09 10.09 417 10.09
AMAOW.US American Acquisition Opportunity Inc 20220310 0 0.29 0.29 0.24 0.24 4000 0.24 down down correct
AMAT.US Applied Materials Inc 20220310 0 125.72 126 122.69 124.97 5604387 124.97 down down correct
AMBA.US Ambarella Inc 20220310 0 89.86 89.86 85.69 88.32 790793 88.32 down down correct
AMCX.US AMC Networks Inc 20220310 0 38.24 39.88 37.15 39.72 689523 39.72 up up correct
AMD.US Advanced Micro Devices Inc 20220310 0 108.89 109.07 103.07 106.46 102519504 106.46 down down correct
AMED.US Amedisys Inc 20220310 0 151.07 152.28 146.5 149.93 215048 149.93 down down correct
AMEH.US Apollo Medical Holdings Inc 20220310 0 42.19 43.555 41.39 43.38 222866 43.38 up up correct
AMGN.US Amgen Inc 20220310 0 229.66 230.3 226.079 226.95 3957273 226.95 down up incorrect
AMKR.US Amkor Technology Inc 20220310 0 20.85 21.26 20.59 21.2 554961 21.2 up up correct
AMNB.US American National Bankshares Inc 20220310 0 37.36 37.8 37.36 37.77 9113 37.77 up up correct
AMOT.US Allied Motion Technologies Inc 20220310 0 32.5 33.92 32 32.08 42405 32.08 down down correct
AMPG.US AmpliTech Group Inc 20220310 0 3.53 3.5799 3.28 3.51 146253 3.51 down up incorrect
AMPGW.US AmpliTech Group Inc 20220310 0 1.2 1.2 1.18 1.2 1085 1.2
AMPH.US Amphastar Pharmaceuticals Inc 20220310 0 30.1 30.79 29.92 30.47 334984 30.47 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220310 0 19.45 19.45 18.41 18.65 872648 18.65 down down correct
AMRK.US A 20220310 0 73.31 74.795 72.34 73.39 87129 73.39 up up correct
AMRN.US Amarin Corporation plc 20220310 0 3.05 3.09 3.01 3.03 1555231 3.03 down down correct
AMRS.US Amyris Inc 20220310 0 4.5 4.665 4.325 4.56 3178518 4.56 up up correct
AMSC.US American Superconductor Corporation 20220310 0 9.51 9.59 9.11 9.18 315817 9.18 down down correct
AMSF.US AMERISAFE Inc 20220310 0 46.38 47.01 45.93 46.9 90568 46.9 up up correct
AMST.US Amesite Inc 20220310 0 0.55 0.6 0.5201 0.5379 52867 0.5379 down down correct
AMSWA.US American Software Inc 20220310 0 20.89 21.08 20.57 20.94 66881 20.94 up up correct
AMTB.US Amerant Bancorp Inc 20220310 0 31.05 31.76 30.84 31.21 76283 31.21 up up correct
AMTI.US Applied Molecular Transport Inc 20220310 0 6.11 6.19 5.93 6.12 243787 6.12 up up correct
AMTX.US Aemetis Inc 20220310 0 15.8 16.0599 13.8 14.52 1129391 14.52 down down correct
AMWD.US American Woodmark Corporation 20220310 0 58.75 59.41 57.36 59.24 130595 59.24 up up correct
AMYT.US Amryt Pharma plc 20220310 0 7.44 7.6101 6.81 7.09 203221 7.09 down down correct
AMZN.US Amazon.com Inc 20220310 0 2913.7 2973.4851 2880 2936.3501 6753145 2936.3501 up up correct
ANAB.US AnaptysBio Inc 20220310 0 30.28 30.28 28.44 29.31 218788 29.31 down down correct
ANAT.US American National Group Inc 20220310 0 189 189 188.5 188.75 82530 188.75 down down correct
ANDE.US The Andersons Inc 20220310 0 43.24 44.05 42.86 43.94 417507 43.94 up up correct
ANGI.US Angi Inc 20220310 0 6.29 6.31 5.92 6.12 1259356 6.12 down down correct
ANGN.US Angion Biomedica Corp 20220310 0 2.1 2.11 2.05 2.05 37762 2.05 down down correct
ANGO.US AngioDynamics Inc 20220310 0 23.23 23.74 21.6609 23.49 157299 23.49 up up correct
ANIK.US Anika Therapeutics Inc 20220310 0 26.1 26.1 24.54 24.7 138559 24.7 down up incorrect
ANIP.US ANI Pharmaceuticals Inc 20220310 0 37.3 37.64 36.265 37.21 68109 37.21 down up incorrect
ANIX.US Anixa Biosciences Inc 20220310 0 2.7 2.79 2.6292 2.74 46006 2.74 up up correct
ANNX.US Annexon Inc 20220310 0 4.65 4.74 4.29 4.45 181450 4.45 down down correct
ANPC.US AnPac Bio 20220310 0 0.7035 0.77 0.6237 0.68 2039021 0.68 down down correct
ANSS.US ANSYS Inc 20220310 0 304.5 306.575 297.97 303.56 425337 303.56 down down correct
ANTE.US AirNet Technology Inc 20220310 0 1.45 1.47 1.38 1.4 10067 1.4 down down correct
ANY.US Sphere 3D Corp 20220310 0 1.92 1.92 1.845 1.92 2008235 1.92
ANZU.US Anzu Special Acquisition Corp I 20220310 0 9.76 9.76 9.75 9.75 195515 9.75 down down correct
ANZUU.US Anzu Special Acquisition Corp I 20220310 0 9.8435 9.8435 9.8435 9.8435 400 9.8435
ANZUW.US Anzu Special Acquisition Corp I 20220310 0 0.24 0.2401 0.22 0.2395 39016 0.2395 down down correct
AOSL.US Alpha and Omega Semiconductor Limited 20220310 0 47.74 48.9 46.92 48.6 311860 48.6 up up correct
AOUT.US American Outdoor Brands Inc 20220310 0 15.35 15.7792 14.96 15.38 146526 15.38 up up correct
APA.US APA Corporation 20220310 0 39.06 40.19 38.249 40.04 10796053 40.04 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20220310 0 10 10.075 10 10.02 13700 10.02 up up correct
APACW.US StoneBridge Acquisition Corporation Warrant 20220310 0 0.2647 0.278 0.2647 0.278 1140 0.278 up up correct
APDN.US Applied DNA Sciences Inc 20220310 0 2.28 2.34 2.12 2.18 110127 2.18 down down correct
APEI.US American Public Education Inc 20220310 0 20.98 21.665 20.89 21.63 38667 21.63 up up correct
APEN.US Apollo Endosurgery Inc 20220310 0 6.37 6.46 6.12 6.37 42695 6.37
API.US Agora Inc 20220310 0 10.2 10.5 9.92 10.08 1097795 10.08 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220310 0 45.79 46.6825 43.34 46.45 682424 46.45 up up correct
APLT.US Applied Therapeutics Inc 20220310 0 1.75 1.76 1.655 1.68 143474 1.68 down down correct
APM.US Aptorum Group Limited 20220310 0 1.4 1.41 1.33 1.34 23795 1.34 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220310 0 9.61 9.7 9.61 9.7 200 9.7 up up correct
APOG.US Apogee Enterprises Inc 20220310 0 45.16 46.01 45.05 46 151991 46 up up correct
APP.US AppLovin Corporation 20220310 0 46.42 46.87 43.97 46.43 1614523 46.43 up up correct
APPF.US AppFolio Inc 20220310 0 118.07 119.48 115.1 117.17 69565 117.17 down up incorrect
APPH.US AppHarvest Inc 20220310 0 4.3 5.43 4.25 5.38 7006053 5.38 up up correct
APPHW.US AppHarvest Inc 20220310 0 0.7799 0.8999 0.73 0.89 121599 0.89 up up correct
APPN.US Appian Corporation 20220310 0 56.08 57.45 55.03 57.22 460470 57.22 up down incorrect
APPS.US Digital Turbine Inc 20220310 0 38.24 38.88 37.33 38.25 2300408 38.25 up up correct
APR.US Apria Inc 20220310 0 37.4 37.45 37.34 37.34 183000 37.34 down down correct
APRE.US Aprea Therapeutics Inc 20220310 0 1.84 1.9119 1.71 1.82 143952 1.82 down down correct
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220310 0 9.81 9.824 9.8 9.8 3083 9.8 down down correct
APTO.US Aptose Biosciences Inc 20220310 0 1.11 1.14 1.1 1.13 107180 1.13 up up correct
APTX.US Aptinyx Inc 20220310 0 3.02 3.08 2.96 2.98 52902 2.98 down up incorrect
APVO.US Aptevo Therapeutics Inc 20220310 0 5.07 5.07 4.8 4.88 85654 4.88 down up incorrect
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220310 0 1.8502 1.97 1.76 1.8302 17442 1.8302 down down correct
APYX.US Apyx Medical Corporation 20220310 0 10.25 10.5 9.95 10.33 47521 10.33 up up correct
AQB.US AquaBounty Technologies Inc 20220310 0 1.36 2.05 1.36 1.93 8421508 1.93 up down incorrect
AQMS.US Aqua Metals Inc 20220310 0 1.13 1.32 1.07 1.3 2493444 1.3 up up correct
AQST.US Aquestive Therapeutics Inc 20220310 0 2.73 2.74 2.5 2.55 407182 2.55 down down correct
ARAV.US Aravive Inc 20220310 0 2.03 2.06 1.98 2.02 24371 2.02 down down correct
ARAY.US Accuray Incorporated 20220310 0 3.38 3.43 3.26 3.34 227258 3.34 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220310 0 6.67 6.67 6.15 6.27 31940 6.27 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220310 0 0.869 0.869 0.7415 0.803 40428 0.803 down up incorrect
ARBG.US Aequi Acquisition Corp 20220310 0 9.81 9.81 9.8 9.805 86063 9.805 down up incorrect
ARBGW.US Aequi Acquisition Corp 20220310 0 0.2501 0.2501 0.25 0.25 803 0.25 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220310 0 8.51 8.67 8.24 8.51 145228 8.51
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220310 0 21.2999 23 21.2 23 1129 23 up up correct
ARCB.US ArcBest Corporation 20220310 0 85 86.09 83.01 85.86 234176 85.86 up up correct
ARCC.US Ares Capital Corporation 20220310 0 20.66 20.7394 20.43 20.49 5067278 20.49 down down correct
ARCE.US Arco Platform Limited 20220310 0 19.04 19.365 18.81 18.93 198395 18.93 down down correct
ARCT.US Arcturus Therapeutics Holdings Inc 20220310 0 19.25 19.8 18.83 19.55 351633 19.55 up up correct
ARDS.US Aridis Pharmaceuticals Inc 20220310 0 1.68 1.682 1.6 1.66 121246 1.66 down down correct
ARDX.US Ardelyx Inc 20220310 0 0.947 0.96 0.9101 0.9388 1357731 0.9388 down up incorrect
AREC.US American Resources Corporation 20220310 0 2.2 2.5 2.17 2.47 1515113 2.47 up up correct
ARGO.US PA 20220310 0 25.35 25.3809 25.145 25.31 11685 25.31 down up incorrect
ARGU.US Argus Capital Corp. Class A Common Stock 20220310 0 9.93 9.93 9.93 9.93 721 9.93
ARGUW.US Argus Capital Corp. Warrant 20220310 0 0.3901 0.3901 0.3701 0.3701 15200 0.3701 down up incorrect
ARGX.US argenx SE 20220310 0 277.59 282.455 275.39 279.69 118135 279.69 up up correct
ARHS.US Arhaus Inc. Class A Common Stock 20220310 0 6.95 7.0199 6.56 6.76 329049 6.76 down up incorrect
ARKO.US Arko Corp 20220310 0 8.25 8.39 8.05 8.29 364915 8.29 up up correct
ARKOW.US Arko Corp 20220310 0 1.61 1.63 1.54 1.59 19436 1.59 down down correct
ARKR.US Ark Restaurants Corp 20220310 0 17.84 18.2 17.755 17.93 11049 17.93 up up correct
ARLP.US Alliance Resource Partners L.P 20220310 0 15 15.98 15 15.92 878862 15.92 up up correct
ARNA.US Arena Pharmaceuticals Inc 20220310 0 99.97 100 99.97 99.99 5429375 99.99 up up correct
AROW.US Arrow Financial Corporation 20220310 0 33.91 34.38 33.61 34 12247 34 up up correct
ARQQ.US Arqit Quantum Inc 20220310 0 14.18 14.795 13.68 14.01 131303 14.01 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220310 0 3.8 3.8 3.5 3.51 20338 3.51 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20220310 0 16.65 17.8 16.565 17.59 1171778 17.59 up up correct
ARRW.US Arrowroot Acquisition Corp 20220310 0 9.75 9.75 9.75 9.75 1000 9.75
ARRY.US Array Technologies Inc 20220310 0 10.69 11.04 10.59 10.96 3219317 10.96 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220310 0 9.93 9.9301 9.92 9.92 101396 9.92 down down correct
ARTAU.US Artisan Acquisition Corp 20220310 0 10.0407 10.12 10.01 10.1 8388 10.1 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220310 0 0.37 0.3995 0.37 0.3994 3069 0.3994 up up correct
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220310 0 0.34 0.35 0.3175 0.35 5800 0.35 up up correct
ARTL.US Artelo Biosciences Inc 20220310 0 0.428 0.43 0.4101 0.4255 270905 0.4255 down down correct
ARTNA.US Artesian Resources Corporation 20220310 0 48.44 48.5141 46.94 47.82 14395 47.82 down down correct
ARTW.US Art's 20220310 0 4.6299 5.2709 4.6001 5.16 279061 5.16 up up correct
ARVL.US Arrival 20220310 0 3.47 3.6999 3.42 3.65 3270279 3.65 up up correct
ARVN.US Arvinas Inc 20220310 0 67.32 69.66 67.1 68.57 345695 68.57 up up correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220310 0 43.45 44.23 42.53 43.32 341373 43.32 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220310 0 9.77 9.785 9.77 9.78 35744 9.78 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220310 0 9.67 9.67 9.62 9.62 59125 9.62 down up incorrect
ASAX.US Astrea Acquisition Corp 20220310 0 9.78 9.78 9.78 9.78 4762 9.78
ASAXW.US Astrea Acquisition Corp 20220310 0 0.19 0.1901 0.19 0.1901 2100 0.1901 up down incorrect
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220310 0 22.16 22.16 22.16 22.16 0 22.16
ASLE.US AerSale Corporation 20220310 0 15.44 15.56 15.27 15.45 84653 15.45 up down incorrect
ASLN.US ASLAN Pharmaceuticals Limited 20220310 0 0.776 0.82 0.76 0.82 233753 0.82 up up correct
ASMB.US Assembly Biosciences Inc 20220310 0 1.57 1.57 1.485 1.53 172995 1.53 down down correct
ASML.US ASML Holding N.V 20220310 0 599.54 608.55 596.1776 600.07 735546 600.07 up up correct
ASO.US Academy Sports and Outdoors Inc 20220310 0 32.02 32.89 31.46 32.72 1716932 32.72 up up correct
ASPA.US ABRI SPAC I INC. Common Stock 20220310 0 9.88 9.88 9.88 9.88 71 9.88
ASPAU.US Abri SPAC I Inc Unit 20220310 0 10.41 10.41 10.41 10.41 102 10.41
ASPAW.US ABRI SPAC I INC. Warrant 20220310 0 0.32 0.32 0.3198 0.3198 14466 0.3198 down down correct
ASPC.US Alpha Capital Acquisition Company 20220310 0 9.9 9.9 9.88 9.9 110106 9.9
ASPS.US Altisource Portfolio Solutions S.A 20220310 0 10.2 10.58 9.87 10.41 17766 10.41 up up correct
ASPU.US Aspen Group Inc 20220310 0 1.21 1.22 1.1645 1.19 48632 1.19 down down correct
ASRT.US Assertio Holdings Inc 20220310 0 2.6 2.6035 2.47 2.48 449020 2.48 down up incorrect
ASRV.US AmeriServ Financial Inc 20220310 0 4.04 4.06 3.95 4.06 18776 4.06 up up correct
ASTC.US Astrotech Corporation 20220310 0 0.6994 0.734 0.6749 0.73 447689 0.73 up up correct
ASTE.US Astec Industries Inc 20220310 0 44.61 44.78 44 44.32 130890 44.32 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220310 0 10.35 10.73 10.32 10.69 716545 10.69 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220310 0 2.86 3.05 2.68 3.05 183757 3.05 up up correct
ASTR.US Astra Space Inc 20220310 0 3.7 3.9 3.64 3.83 4112765 3.83 up down incorrect
ASTS.US AST SpaceMobile Inc 20220310 0 8.865 9.76 8.6575 9.58 3827968 9.58 up up correct
ASTSW.US AST SpaceMobile Inc 20220310 0 3.18 3.24 2.92 3.125 64195 3.125 down down correct
ASUR.US Asure Software Inc 20220310 0 6.94 7.1665 6.8001 6.97 31882 6.97 up up correct
ASYS.US Amtech Systems Inc 20220310 0 10.16 10.39 9.98 10.39 31517 10.39 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220310 0 5.46 5.4999 5.2 5.36 851925 5.36 down down correct
ATAX.US America First Multifamily Investors L.P 20220310 0 6.2 6.25 6.2 6.25 28192 6.25 up up correct
ATCOL.US Atlas Corp 20220310 0 25.345 25.46 25.17 25.37 35133 25.37 up up correct
ATCX.US Atlas Technical Consultants Inc 20220310 0 11.1 11.38 11.05 11.29 68394 11.29 up up correct
ATEC.US Alphatec Holdings Inc 20220310 0 11.08 11.08 10.61 10.9 462682 10.9 down down correct
ATER.US Aterian Inc 20220310 0 2.6 2.7499 2.4715 2.56 2619719 2.56 down down correct
ATEX.US Anterix Inc 20220310 0 56.26 58.2 55.92 57.61 67512 57.61 up up correct
ATHA.US Athira Pharma Inc 20220310 0 9.04 9.68 9.02 9.62 262019 9.62 up down incorrect
ATHE.US Alterity Therapeutics Limited 20220310 0 0.75 0.7613 0.725 0.7462 53366 0.7462 down up incorrect
ATHX.US Athersys Inc 20220310 0 0.8244 0.8244 0.775 0.7981 1215704 0.7981 down down correct
ATIF.US ATIF Holdings Limited 20220310 0 3.54 3.8477 3.5 3.54 4989 3.54
ATLC.US Atlanticus Holdings Corporation 20220310 0 46.25 46.61 45.31 46.48 93176 46.48 up up correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220310 0 25.02 25.1975 24.66 24.66 10224 24.66 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220310 0 24.51 24.8221 24.4 24.55 29510 24.55 up up correct
ATLO.US Ames National Corporation 20220310 0 23.76 23.9308 23.76 23.89 2443 23.89 up up correct
ATMH.US All Things Mobile Analytic Inc 20220310 0 0.0713 0.0713 0.0713 0.0713 358 0.0713
ATNF.US 180 Life Sciences Corp 20220310 0 2.9 3.07 2.9 3.02 115135 3.02 up up correct
ATNFW.US CannBioRx Life Sciences Corp 20220310 0 0.65 0.657 0.6 0.6 41356 0.6 down down correct
ATNI.US ATN International Inc 20220310 0 35.27 35.27 34.45 34.79 30001 34.79 down down correct
ATNX.US Athenex Inc 20220310 0 0.98 0.99 0.9187 0.9256 498630 0.9256 down down correct
ATOM.US Atomera Incorporated 20220310 0 12.57 13.09 12.31 13 341303 13 up down incorrect
ATOS.US Atossa Therapeutics Inc 20220310 0 1.33 1.33 1.26 1.28 1085381 1.28 down down correct
ATRA.US Atara Biotherapeutics Inc 20220310 0 9.19 9.28 8.87 9.26 855535 9.26 up up correct
ATRC.US AtriCure Inc 20220310 0 63.4 64.345 61.93 64.09 121303 64.09 up up correct
ATRI.US Atrion Corporation 20220310 0 719.76 742.95 704.29 742.95 3885 742.95 up down incorrect
ATRO.US Astronics Corporation 20220310 0 13.49 13.5622 13.2 13.28 143953 13.28 down down correct
ATRS.US Antares Pharma Inc 20220310 0 3.85 3.95 3.83 3.91 558228 3.91 up up correct
ATSG.US Air Transport Services Group Inc 20220310 0 30.73 31.758 30.71 31.71 364066 31.71 up up correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220310 0 9.89 9.89 9.88 9.89 161107 9.89
ATSPU.US Archimedes Tech SPAC Partners Co 20220310 0 10.24 10.24 10.02 10.02 582 10.02 down up incorrect
ATSPW.US Archimedes Tech SPAC Partners Co 20220310 0 0.53 0.6354 0.5234 0.6 83479 0.6 up up correct
ATVC.US Tribe Capital Growth Corp I 20220310 0 9.74 9.74 9.73 9.73 14521 9.73 down up incorrect
ATVI.US Activision Blizzard Inc 20220310 0 80.77 81.27 80.57 80.8 6981412 80.8 up down incorrect
ATXI.US Avenue Therapeutics Inc 20220310 0 0.6698 0.7489 0.663 0.7261 772463 0.7261 up up correct
ATXS.US Astria Therapeutics Inc 20220310 0 6.57 7.16 6.52 6.97 18408 6.97 up up correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220310 0 2.56 2.7199 2.39 2.39 266642 2.39 down down correct
AUB.US Atlantic Union Bankshares Corporation 20220310 0 38.61 39.235 38.38 39.07 220065 39.07 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20220310 0 26.27 26.35 26.1 26.2 8332 26.2 down up incorrect
AUBN.US Auburn National Bancorporation Inc 20220310 0 32.98 32.98 32.59 32.98 348 32.98
AUDC.US AudioCodes Ltd 20220310 0 27.37 27.9 27.07 27.52 80838 27.52 up up correct
AUGX.US Augmedix Inc. Common Stock 20220310 0 2.29 2.5 2.29 2.48 36864 2.48 up up correct
AUID.US Ipsidy Inc. Common Stock 20220310 0 3.8 3.98 3.2501 3.58 164445 3.58 down down correct
AUPH.US Aurinia Pharmaceuticals Inc 20220310 0 11.05 11.36 10.72 10.82 4346946 10.82 down down correct
AUR.US Aurora Innovation Inc 20220310 0 4.59 4.59 4.21 4.33 2370317 4.33 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220310 0 18.9 19.19 18.22 19.03 22747 19.03 up up correct
AURC.US Aurora Acquisition Corp 20220310 0 9.8 9.81 9.8 9.81 6638 9.81 up up correct
AURCW.US Aurora Acquisition Corp 20220310 0 0.506 0.5172 0.3987 0.4244 13411 0.4244 down down correct
AUROW.US Aurora Innovation Inc 20220310 0 1 1.02 0.93 0.9307 4366 0.9307 down down correct
AUTL.US Autolus Therapeutics plc 20220310 0 3.55 3.99 3.55 3.94 263940 3.94 up down incorrect
AUTO.US AutoWeb Inc 20220310 0 2.15 2.15 1.96 2.05 17555 2.05 down down correct
AUUD.US Auddia Inc 20220310 0 1.64 1.7 1.5802 1.7 18890 1.7 up down incorrect
AUUDW.US Auddia Inc 20220310 0 0.5203 0.6898 0.52 0.52 6401 0.52 down down correct
AUVI.US Applied UV Inc 20220310 0 1.37 1.45 1.36 1.43 41877 1.43 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220310 0 24.7 24.7 24.7 24.7 440 24.7
AVAH.US Aveanna Healthcare Holdings Inc 20220310 0 5.01 5.01 4.805 4.86 92488 4.86 down up incorrect
AVAV.US AeroVironment Inc 20220310 0 75.77 78.17 75.77 77.55 200967 77.55 up up correct
AVCO.US Avalon GloboCare Corp 20220310 0 0.68 0.7199 0.6701 0.71 53959 0.71 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20220310 0 0.81 0.8197 0.7701 0.7748 1620216 0.7748 down down correct
AVCTW.US AVCTW 20220310 0 0.145 0.145 0.107 0.109 138173 0.109 down up incorrect
AVDL.US Avadel Pharmaceuticals plc 20220310 0 7.86 7.86 7 7.11 257073 7.11 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220310 0 7.19 7.53 6.88 7.48 3523366 7.48 up up correct
AVEO.US AVEO Pharmaceuticals Inc 20220310 0 3.76 3.99 3.76 3.96 215879 3.96 up up correct
AVGO.US Broadcom Inc 20220310 0 585.56 590.02 576.64 587.73 1931399 587.73 up down incorrect
AVGOP.US Broadcom Inc 20220310 0 1810.42 1839.41 1810.42 1839.41 13536 1839.41 up up correct
AVGR.US Avinger Inc 20220310 0 0.28 0.2845 0.2506 0.2506 1278928 0.2506 down down correct
AVID.US Avid Technology Inc 20220310 0 28.08 28.27 27.135 28.01 309463 28.01 down down correct
AVIR.US Atea Pharmaceuticals Inc 20220310 0 6.23 6.39 5.915 6.05 926044 6.05 down down correct
AVNW.US Aviat Networks Inc 20220310 0 27.39 27.64 26.87 27.57 38338 27.57 up down incorrect
AVO.US Mission Produce Inc 20220310 0 13.13 13.39 12.93 13.34 75056 13.34 up up correct
AVPT.US Avepoint Inc 20220310 0 5.36 5.55 5.33 5.48 1086373 5.48 up up correct
AVPTW.US AVPTW 20220310 0 0.91 0.95 0.9 0.95 57419 0.95 up up correct
AVRO.US AVROBIO Inc 20220310 0 1.39 1.47 1.36 1.45 258231 1.45 up up correct
AVT.US Avnet Inc 20220310 0 39.15 40.04 38.93 40.02 391154 40.02 up up correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220310 0 12.18 12.85 11.55 12.02 37004 12.02 down down correct
AVTX.US Avalo Therapeutics Inc 20220310 0 0.7223 0.7488 0.685 0.7046 177826 0.7046 down down correct
AVXL.US Anavex Life Sciences Corp 20220310 0 10.9 11.349 10.78 11.19 698837 11.19 up up correct
AWH.US Aspira Women's Health Inc 20220310 0 1.05 1.08 1.02 1.04 261790 1.04 down down correct
AWRE.US Aware Inc 20220310 0 3.07 3.07 2.95 3 18263 3 down down correct
AXAS.US Abraxas Petroleum Corporation 20220310 0 2.66 3.28 2.66 3.015 164098 3.015 up up correct
AXDX.US Accelerate Diagnostics Inc 20220310 0 2 2.12 1.835 1.89 717399 1.89 down up incorrect
AXGN.US AxoGen Inc 20220310 0 8.59 8.73 8.33 8.51 207213 8.51 down down correct
AXLA.US Axcella Health Inc 20220310 0 1.99 2.01 1.97 2.01 21843 2.01 up up correct
AXNX.US Axonics Inc 20220310 0 56.95 58.12 56.25 57.44 358384 57.44 up up correct
AXON.US Axon Enterprise Inc 20220310 0 128.96 131.06 126.9 130.33 273769 130.33 up up correct
AXSM.US Axsome Therapeutics Inc 20220310 0 30.82 32.79 30.8 31.91 696310 31.91 up down incorrect
AXTI.US AXT Inc 20220310 0 7.21 7.3 7.0495 7.28 97473 7.28 up down incorrect
AY.US Atlantica Sustainable Infrastructure plc 20220310 0 35 35.22 34.67 35.14 457909 35.14 up down incorrect
AYLA.US Ayala Pharmaceuticals Inc 20220310 0 3.83 3.889 3.74 3.8 5379 3.8 down down correct
AYRO.US Ayro Inc 20220310 0 1.32 1.34 1.27 1.32 286804 1.32
AYTU.US Aytu Biopharma Inc 20220310 0 1.15 1.18 1.15 1.18 62139 1.18 up up correct
AZN.US AstraZeneca PLC 20220310 0 59.96 61.005 59.83 60.9 6345255 60.9 up up correct
AZPN.US Aspen Technology Inc 20220310 0 144.59 146.72 140.45 140.45 510252 140.45 down down correct
AZYO.US Aziyo Biologics Inc 20220310 0 5.18 5.34 5.05 5.33 5315 5.33 up down incorrect
BAC.US PQ 20220310 0 21.24 21.26 20.9309 21.1 114937 21.1 down down correct
BAND.US Bandwidth Inc 20220310 0 27.21 27.775 26.76 27.49 901476 27.49 up up correct
BANF.US BancFirst Corporation 20220310 0 76.78 77.78 76.78 77.58 86314 77.58 up down incorrect
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220310 0 27.03 27.03 27.03 27.03 125 27.03
BANR.US Banner Corporation 20220310 0 57.93 59.22 57.93 59.02 186642 59.02 up down incorrect
BANX.US StoneCastle Financial Corp 20220310 0 21.66 21.7 21.1 21.11 5385 21.11 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220310 0 0.579 0.579 0.53 0.55 197769 0.55 down down correct
BASE.US Couchbase Inc. Common Stock 20220310 0 15.9 16.87 14.87 16.77 1482431 16.77 up up correct
BATRA.US The Liberty Braves Group 20220310 0 26.35 26.6 25.85 26.51 104408 26.51 up up correct
BATRK.US The Liberty Braves Group 20220310 0 25.15 25.565 24.8581 25.5 164472 25.5 up down incorrect
BBBY.US Bed Bath & Beyond Inc 20220310 0 22.3 22.53 20.33 20.96 5796443 20.96 down up incorrect
BBCP.US Concrete Pumping Holdings Inc 20220310 0 7.38 7.6 7.21 7.52 65339 7.52 up up correct
BBGI.US Beasley Broadcast Group Inc 20220310 0 1.84 1.84 1.76 1.79 17209 1.79 down down correct
BBI.US Brickell Biotech Inc 20220310 0 0.23 0.26 0.23 0.2452 3748328 0.2452 up up correct
BBIG.US Vinco Ventures Inc 20220310 0 2.3 2.3 2.14 2.24 11645846 2.24 down down correct
BBIO.US BridgeBio Pharma Inc 20220310 0 8.32 8.57 8.25 8.57 1988337 8.57 up up correct
BBLG.US Bone Biologics Corp Common Stock 20220310 0 1.73 1.8446 1.6315 1.67 113139 1.67 down down correct
BBLGW.US Bone Biologics Corp Warrants 20220310 0 0.25 0.25 0.23 0.23 800 0.23 down down correct
BBQ.US BBQ Holdings Inc 20220310 0 12.14 12.89 12.14 12.435 31403 12.435 up up correct
BBSI.US Barrett Business Services Inc 20220310 0 72.53 74.59 72.53 74.24 37591 74.24 up up correct
BCAB.US BioAtla Inc 20220310 0 5.76 6.09 5.45 5.55 480294 5.55 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220310 0 10.05 10.05 10.05 10.05 1494 10.05
BCACW.US Brookline Capital Acquisition Corp 20220310 0 0.16 0.17 0.153 0.153 6962 0.153 down up incorrect
BCBP.US BCB Bancorp Inc 20220310 0 17.24 17.525 17.21 17.47 22681 17.47 up down incorrect
BCDA.US BioCardia Inc 20220310 0 2.13 2.23 2.0602 2.11 178076 2.11 down down correct
BCEL.US Atreca Inc 20220310 0 3 3.175 2.89 3.12 2000573 3.12 up up correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220310 0 3.11 3.15 3.06 3.11 41335 3.11
BCML.US BayCom Corp 20220310 0 21.58 22.28 21.58 22.23 43367 22.23 up down incorrect
BCOR.US Blucora Inc 20220310 0 19.31 19.39 18.62 19.05 321313 19.05 down down correct
BCOV.US Brightcove Inc 20220310 0 7.26 7.36 7.12 7.16 117016 7.16 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220310 0 11.4764 11.55 11.4764 11.55 936 11.55 up up correct
BCPC.US Balchem Corporation 20220310 0 134.42 136.36 133.2175 136.05 104167 136.05 up down incorrect
BCRX.US BioCryst Pharmaceuticals Inc 20220310 0 18.14 18.19 16.52 16.84 4457931 16.84 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220310 0 10.13 10.13 10.13 10.13 10 10.13
BCTX.US BriaCell Therapeutics Corp 20220310 0 7.5 8.2332 7.41 8.11 704711 8.11 up up correct
BCTXW.US BriaCell Therapeutics Corp 20220310 0 3.5999 3.82 3.51 3.7501 16448 3.7501 up up correct
BCYC.US Bicycle Therapeutics plc 20220310 0 47.28 48 46.56 47.02 223333 47.02 down down correct
BDREX.US BDREX 20220310 0 1.3 1.3 1.3 1.3 0 1.3
BDRWX.US BDRWX 20220310 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220310 0 5.57 5.58 5.57 5.57 2913894 5.57
BDSX.US Biodesix Inc 20220310 0 2.47 2.4999 2.095 2.29 202435 2.29 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220310 0 2.84 3.01 2.84 2.98 133781 2.98 up up correct
BEAM.US Beam Therapeutics Inc 20220310 0 63.62 66.29 61.53 65.72 520535 65.72 up up correct
BEAT.US Heartbeam Inc. Common Stock 20220310 0 1.7101 1.7773 1.67 1.71 19599 1.71 down down correct
BEATW.US Heartbeam Inc. Warrant 20220310 0 0.2934 0.3976 0.2933 0.3976 24205 0.3976 up up correct
BECN.US Beacon Roofing Supply Inc 20220310 0 57.14 58.98 56.84 58.98 231942 58.98 up up correct
BEEM.US Beam Global 20220310 0 16.62 16.74 15.56 16.64 283416 16.64 up down incorrect
BEEMW.US Beam Global 20220310 0 11.3299 11.3299 11.3299 11.3299 4 11.3299
BELFA.US Bel Fuse Inc 20220310 0 19.71 20.04 19.37 19.97 667 19.97 up up correct
BELFB.US Bel Fuse Inc 20220310 0 17.31 17.96 17.16 17.52 63530 17.52 up up correct
BENE.US Benessere Capital Acquisition Corp 20220310 0 10.22 10.2288 10.22 10.22 139115 10.22
BENER.US Benessere Capital Acquisition Corp 20220310 0 0.2781 0.3 0.2781 0.2781 3057 0.2781
BENEW.US Benessere Capital Acquisition Corp 20220310 0 0.5214 0.5379 0.505 0.5175 4317 0.5175 down down correct
BFC.US Bank First Corporation 20220310 0 70.02 71.11 70 70.67 6970 70.67 up up correct
BFI.US BurgerFi International Inc 20220310 0 4.87 4.92 4.62 4.77 36220 4.77 down down correct
BFIIW.US BurgerFi International LLC 20220310 0 0.75 0.75 0.7 0.7299 16906 0.7299 down down correct
BFIN.US BankFinancial Corporation 20220310 0 10.6544 10.84 10.6544 10.75 8061 10.75 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220310 0 2.48 2.531 2.34 2.46 393846 2.46 down up incorrect
BFRIW.US Biofrontera Inc. Warrants 20220310 0 1.08 1.08 1 1 7480 1 down down correct
BFST.US Business First Bancshares Inc 20220310 0 24.47 24.97 24.34 24.85 16276 24.85 up up correct
BGCP.US BGC Partners Inc 20220310 0 4.36 4.385 4.25 4.31 1214346 4.31 down down correct
BGFDX.US BGFDX 20220310 0 23.26 23.26 23.26 23.26 0 23.26
BGFLX.US BGFLX 20220310 0 23.22 23.22 23.22 23.22 0 23.22
BGFTX.US BGFTX 20220310 0 23.18 23.18 23.18 23.18 0 23.18
BGFV.US Big 5 Sporting Goods Corporation 20220310 0 16.05 16.33 15.56 16.27 513633 16.27 up up correct
BGFVX.US BGFVX 20220310 0 24.21 24.21 24.21 24.21 0 24.21
BGNE.US BeiGene Ltd 20220310 0 178.8 189.63 162.98 184 1090042 184 up up correct
BGRY.US Berkshire Grey Inc 20220310 0 3.65 3.67 3.45 3.63 310179 3.63 down up incorrect
BGRYW.US Berkshire Grey Inc 20220310 0 0.5 0.5 0.4701 0.4701 1854 0.4701 down down correct
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220310 0 0.298 0.298 0.2862 0.2941 392216 0.2941 down down correct
BHF.US Brighthouse Financial Inc 20220310 0 45.54 47.065 45.52 46.4 506675 46.4 up up correct
BHFAL.US Brighthouse Financial Inc 20220310 0 25 25.3476 24.99 25.175 38978 25.175 up up correct
BHFAM.US Brighthouse Financial Inc 20220310 0 20.5 20.5 20 20.5 90047 20.5
BHFAN.US Brighthouse Financial Inc 20220310 0 23.18 23.9717 23.18 23.2721 33552 23.2721 up up correct
BHFAO.US Brighthouse Financial Inc 20220310 0 25.76 25.84 25.5477 25.67 19248 25.67 down down correct
BHFAP.US Brighthouse Financial Inc 20220310 0 25.37 25.462 25.27 25.27 6011 25.27 down down correct
BHSE.US Bull Horn Holdings Corp 20220310 0 10.0548 10.0548 10.0548 10.0548 30 10.0548
BHSEW.US Bull Horn Holdings Corp 20220310 0 0.1399 0.1399 0.0931 0.1098 13590 0.1098 down down correct
BIDU.US Baidu Inc 20220310 0 138.09 138.34 132.86 135.16 4452305 135.16 down down correct
BIGC.US BigCommerce Holdings Inc 20220310 0 21.39 21.46 20.2607 20.6 1108032 20.6 down down correct
BIIB.US Biogen Inc 20220310 0 201 203.36 195 198.64 1165646 198.64 down down correct
BILI.US Bilibili Inc 20220310 0 22.85 22.87 21.321 21.68 12606137 21.68 down down correct
BIMI.US BIMI International Medical Inc 20220310 0 1.07 1.13 1.034 1.12 1019030 1.12 up down incorrect
BIOC.US Biocept Inc 20220310 0 2.16 2.16 2.1 2.1 139595 2.1 down down correct
BIOL.US BIOLASE Inc 20220310 0 0.33 0.34 0.32 0.335 799634 0.335 up up correct
BIOTU.US Biotech Acquisition Company 20220310 0 9.9 9.91 9.84 9.91 502 9.91 up down incorrect
BIOTW.US Biotech Acquisition Company 20220310 0 0.23 0.23 0.1999 0.2098 4510 0.2098 down down correct
BIOX.US Bioceres Crop Solutions Corp 20220310 0 13.35 14.48 13.35 14.06 19847 14.06 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220310 0 5.85 6.13 5.695 5.99 1838382 5.99 up up correct
BITF.US Bitfarms Ltd. Common Stock 20220310 0 3.44 3.51 3.37 3.46 3710720 3.46 up up correct
BIVI.US BioVie Inc 20220310 0 3.04 3.18 2.98 3.12 3396 3.12 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220310 0 0.97 0.975 0.91 0.9302 144001 0.9302 down up incorrect
BJRI.US BJ's Restaurants Inc 20220310 0 26.21 27.25 25.88 26.91 206027 26.91 up up correct
BKCC.US BlackRock Capital Investment Corporation 20220310 0 4.11 4.125 4.05 4.08 255350 4.08 down down correct
BKEP.US Blueknight Energy Partners L.P 20220310 0 3.32 3.46 3.32 3.45 76435 3.45 up down incorrect
BKEPP.US Blueknight Energy Partners L.P 20220310 0 8.4 8.5999 8.4 8.5999 90887 8.5999 up up correct
BKNG.US Booking Holdings Inc 20220310 0 1976.01 2061.1499 1970.5425 2030.36 605549 2030.36 up up correct
BKR.US Baker Hughes Company 20220310 0 33.94 36.9 33.93 36.74 13964313 36.74 up up correct
BKSC.US Bank of South Carolina Corporation 20220310 0 20.5841 20.5841 20 20.05 940 20.05 down down correct
BKYI.US BIO 20220310 0 2.4 2.4899 2.305 2.36 53006 2.36 down down correct
BL.US BlackLine Inc 20220310 0 69.17 71.16 69.17 70.7 440517 70.7 up up correct
BLBD.US Blue Bird Corporation 20220310 0 21.37 21.58 20.13 20.6 161906 20.6 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220310 0 1.83 1.9299 1.72 1.82 44629 1.82 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20220310 0 1.63 1.72 1.63 1.69 38720 1.69 up up correct
BLCT.US BlueCity Holdings Limited 20220310 0 1.45 1.5 1.42 1.5 180984 1.5 up up correct
BLDE.US Blade Air Mobility Inc 20220310 0 6.99 7.16 6.965 7.1 253834 7.1 up down incorrect
BLDEW.US Blade Air Mobility Inc 20220310 0 1.49 1.5 1.46 1.49 23892 1.49
BLDP.US Ballard Power Systems Inc 20220310 0 11.54 11.81 11.105 11.56 4406155 11.56 up down incorrect
BLFS.US BioLife Solutions Inc 20220310 0 23.89 24.02 23 23.95 177156 23.95 up up correct
BLFY.US Blue Foundry Bancorp Common Stock 20220310 0 13.63 13.84 13.63 13.75 43420 13.75 up up correct
BLI.US Berkeley Lights Inc 20220310 0 6.28 6.28 5.4699 5.69 1447935 5.69 down up incorrect
BLIN.US Bridgeline Digital Inc 20220310 0 1.87 1.93 1.82 1.9 40175 1.9 up up correct
BLKB.US Blackbaud Inc 20220310 0 58.38 60.38 57.92 60.12 267287 60.12 up up correct
BLMN.US Bloomin' Brands Inc 20220310 0 19.74 20.58 19.62 20.45 1542574 20.45 up down incorrect
BLNGW.US Belong Acquisition Corp. Warrant 20220310 0 0.2999 0.2999 0.2999 0.2999 600 0.2999
BLNK.US Blink Charging Co 20220310 0 24.73 25.6 24.191 25.13 1388830 25.13 up up correct
BLNKW.US BLNKW 20220310 0 20.98 21.2077 20.54 20.96 1108 20.96 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220310 0 1.78 1.9 1.78 1.9 18723 1.9 up down incorrect
BLRX.US BioLineRx Ltd 20220310 0 1.5 1.6 1.49 1.53 121351 1.53 up down incorrect
BLSA.US BCLS Acquisition Corp 20220310 0 9.83 9.86 9.83 9.83 203 9.83
BLTS.US Bright Lights Acquisition Corp 20220310 0 9.881 9.885 9.87 9.87 71903 9.87 down down correct
BLU.US BELLUS Health Inc 20220310 0 6.31 6.415 6.14 6.37 409470 6.37 up up correct
BLUE.US bluebird bio Inc 20220310 0 4.73 4.77 4.36 4.48 1968998 4.48 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220310 0 10.69 10.86 10.45 10.74 29931 10.74 up up correct
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220310 0 0.208 0.208 0.208 0.208 100 0.208
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220310 0 10.21 10.21 10.21 10.21 19 10.21
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220310 0 0.2103 0.22 0.2021 0.21 20455 0.21 down down correct
BMBL.US Bumble Inc 20220310 0 22.93 25.33 22.78 23.24 11098904 23.24 up up correct
BMEA.US Biomea Fusion Inc 20220310 0 6.63 6.8 6.54 6.71 130855 6.71 up up correct
BMRA.US Biomerica Inc 20220310 0 3.78 3.96 3.7613 3.83 33452 3.83 up up correct
BMRC.US Bank of Marin Bancorp 20220310 0 34.25 35.38 34.25 35.25 46062 35.25 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20220310 0 77.57 78.35 76.74 77.89 776915 77.89 up up correct
BNFT.US Benefitfocus Inc 20220310 0 9.71 9.81 9.64 9.78 46488 9.78 up up correct
BNGO.US Bionano Genomics Inc 20220310 0 1.91 1.96 1.87 1.94 4048113 1.94 up up correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220310 0 0.6667 0.6701 0.6667 0.67 943 0.67 up up correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220310 0 9.91 9.91 9.91 9.91 202 9.91
BNIXR.US Bannix Acquisition Corp. Right 20220310 0 0.19 0.19 0.19 0.19 25100 0.19
BNIXW.US Bannix Acquisition Corp. Warrant 20220310 0 0.1999 0.2 0.1999 0.2 6673 0.2 up up correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220310 0 9.86 9.88 9.86 9.88 1038 9.88 up up correct
BNNRW.US Banner Acquisition Corp. Warrants 20220310 0 0.35 0.4299 0.32 0.4299 90220 0.4299 up up correct
BNR.US Burning Rock Biotech Limited 20220310 0 7.54 7.61 7.2201 7.57 158563 7.57 up up correct
BNSO.US Bonso Electronics International Inc 20220310 0 3.78 3.94 3.63 3.94 2066 3.94 up down incorrect
BNTC.US Benitec Biopharma Inc 20220310 0 2.16 2.4499 2.1102 2.3156 9939 2.3156 up up correct
BNTX.US BioNTech SE 20220310 0 139.42 139.68 134.55 137.27 799525 137.27 down down correct
BOKF.US BOK Financial Corporation 20220310 0 99.57 100.39 98.1 99.47 196734 99.47 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220310 0 3.38 3.41 3.06 3.08 136095 3.08 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220310 0 3.9575 4.575 3.82 3.89 317670 3.89 down down correct
BOOM.US DMC Global Inc 20220310 0 30.8 32.84 30.8 32.62 191890 32.62 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220310 0 2.55 2.99 2.5 2.53 21998 2.53 down down correct
BOTJ.US Bank of the James Financial Group Inc 20220310 0 15.085 15.29 15.085 15.085 55 14.84
BOXL.US Boxlight Corporation 20220310 0 1.17 1.1701 1.1 1.13 290207 1.13 down up incorrect
BPMC.US Blueprint Medicines Corporation 20220310 0 57.15 57.39 55.99 57.04 415963 57.04 down down correct
BPOP.US Popular Inc 20220310 0 82.47 83.48 80.94 81.95 568803 81.95 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220310 0 25.5502 25.6585 25.5501 25.6585 2807 25.6585 up up correct
BPRN.US The Bank of Princeton 20220310 0 28.85 28.87 28.67 28.8 5684 28.8 down down correct
BPTH.US Bio 20220310 0 3.49 3.49 3.33 3.47 15688 3.47 down down correct
BPTS.US Biophytis SA 20220310 0 2.76 2.76 2.76 2.76 25 2.76
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220310 0 23.01 23.27 22.61 22.87 40953 22.87 down down correct
BPYPN.US Brookfield Property Partners L.P 20220310 0 21.385 21.47 21.16 21.32 5425 21.32 down down correct
BPYPO.US Brookfield Property Partners L.P 20220310 0 21.91 21.91 21.69 21.71 6899 21.71 down down correct
BPYPP.US Brookfield Property Partners L.P 20220310 0 23.07 23.1 22.6 22.87 10567 22.87 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220310 0 6.76 7.45 6.76 7.26 52249 7.26 up up correct
BRCN.US Burcon NutraScience Corporation 20220310 0 0.8899 0.8899 0.7774 0.8302 122026 0.8302 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220310 0 10.28 10.3 10.28 10.3 2453 10.3 up up correct
BREZR.US Breeze Holdings Acquisition Corp 20220310 0 0.1207 0.1207 0.1207 0.1207 1001 0.1207
BREZW.US Breeze Holdings Acquisition Corp 20220310 0 0.1935 0.2292 0.1935 0.1952 32634 0.1952 up up correct
BRID.US Bridgford Foods Corporation 20220310 0 11.41 11.41 10.79 11.3 1452 11.3 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220310 0 9.72 9.75 9.7 9.72 691 9.72
BRIVU.US B. Riley Principal 250 Merger Corp 20220310 0 10.02 10.02 10.02 10.02 100 10.02
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220310 0 0.4899 0.4899 0.485 0.485 656 0.485 down down correct
BRKL.US Brookline Bancorp Inc 20220310 0 16.59 17.02 16.36 16.46 900889 16.46 down down correct
BRKR.US Bruker Corporation 20220310 0 65.2 66.672 65 66.35 868866 66.35 up up correct
BRLIR.US Brilliant Acquisition Corporation 20220310 0 0.1651 0.1994 0.1651 0.1994 840 0.1994 up up correct
BRLIW.US Brilliant Acquisition Corporation 20220310 0 0.11 0.11 0.1026 0.1085 21552 0.1085 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220310 0 7.73 7.98 7.52 7.81 104663 7.81 up up correct
BROG.US Brooge Energy Limited 20220310 0 7.8 8.72 7.72 8.11 9580 8.11 up up correct
BROGW.US Brooge Energy Limited 20220310 0 0.3701 0.43 0.3701 0.43 1304 0.43 up up correct
BRP.US BRP Group Inc 20220310 0 25.41 26.33 24.71 26.18 687392 26.18 up up correct
BRPM.US B. Riley Principal 150 Merger Corp 20220310 0 9.88 9.9 9.88 9.9 55011 9.9 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220310 0 10.09 10.09 10.09 10.09 58 10.14
BRPMW.US B. Riley Principal 150 Merger Corp 20220310 0 0.85 0.85 0.7451 0.815 41750 0.815 down down correct
BRQS.US Borqs Technologies Inc 20220310 0 0.33 0.3351 0.297 0.3 2040385 0.3 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20220310 0 4.36 4.425 3.99 4.23 44562 4.23 down down correct
BRY.US Berry Corporation 20220310 0 10.3 10.47 10.08 10.4 309932 10.4 up up correct
BRZE.US Braze Inc. Class A Common Stock 20220310 0 38.43 38.95 36.89 37.25 199893 37.25 down down correct
BSBK.US Bogota Financial Corp 20220310 0 10.3227 10.4 10.3227 10.4 1047 10.4 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220310 0 17.48 17.7 17.04 17.53 79987 17.53 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220310 0 1.88 2.25 1.84 2.12 1269745 2.12 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220310 0 10.06 10.06 10.04 10.04 4457 10.04 down down correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220310 0 0.42 0.42 0.42 0.42 25 0.42
BSGM.US BioSig Technologies Inc 20220310 0 1.15 1.15 1.0701 1.09 143108 1.09 down down correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220310 0 9.68 9.69 9.68 9.69 333163 9.69 up up correct
BSKYU.US Big Sky Growth Partners Inc 20220310 0 9.85 9.85 9.77 9.77 10010 9.77 down down correct
BSQR.US BSQUARE Corporation 20220310 0 1.59 1.67 1.59 1.66 68989 1.66 up down incorrect
BSRR.US Sierra Bancorp 20220310 0 25.76 26.4 25.76 26.3 20979 26.3 up up correct
BSVN.US Bank7 Corp 20220310 0 25.21 25.43 24.6 25.02 12750 25.02 down up incorrect
BSY.US Bentley Systems Incorporated 20220310 0 37.16 37.6589 36.09 37.25 567033 37.25 up up correct
BTAI.US BioXcel Therapeutics Inc 20220310 0 19.15 19.245 17.41 18.11 321186 18.11 down up incorrect
BTB.US Bit Brother Limited 20220310 0 0.3301 0.3384 0.32 0.3215 166811 0.3215 down down correct
BTBD.US BT Brands Inc. Common Stock 20220310 0 2 2.57 2 2.24 219891 2.24 up down incorrect
BTBDW.US BT Brands Inc. Warrant 20220310 0 0.5699 0.5699 0.5699 0.5699 25 0.5699
BTBT.US Bit Digital Inc 20220310 0 3.45 3.51 3.26 3.32 2783077 3.32 down down correct
BTCS.US BTCS Inc. Common Stock 20220310 0 3.96 3.96 3.75 3.83 87469 3.83 down down correct
BTCY.US Biotricity Inc. Common Stock 20220310 0 2.68 2.7 2.6211 2.635 103454 2.635 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20220310 0 9.41 9.62 8.91 9 202058 9 down down correct
BTRS.US BTRS Holdings Inc 20220310 0 6.24 6.46 6.19 6.45 903075 6.45 up up correct
BTTX.US Mountain Crest Acquisition Corp. II 20220310 0 2.92 3 2.8 2.84 43090 2.84 down down correct
BTWN.US Bridgetown Holdings Limited 20220310 0 9.84 9.85 9.84 9.85 66852 9.85 up up correct
BTWNU.US Bridgetown Holdings Limited 20220310 0 9.98 9.98 9.98 9.98 166 9.98
BTWNW.US Bridgetown Holdings Limited 20220310 0 0.4215 0.54 0.4215 0.48 12574 0.48 up up correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220310 0 1.93 1.99 1.88 1.99 348362 1.99 up up correct
BUSE.US First Busey Corporation 20220310 0 26.22 26.8 26.14 26.75 90946 26.75 up up correct
BVS.US Bioventus Inc 20220310 0 15.1 15.1 13.68 14.03 352326 14.03 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220310 0 1.24 1.28 1.22 1.25 58481 1.25 up down incorrect
BWAC.US Better World Acquisition Corp 20220310 0 10.24 10.24 10.24 10.24 5359 10.24
BWACW.US Better World Acquisition Corp 20220310 0 0.18 0.1976 0.18 0.1901 700 0.1901 up up correct
BWAY.US BrainsWay Ltd 20220310 0 7.31 7.74 7.31 7.74 2872 7.74 up up correct
BWB.US Bridgewater Bancshares Inc 20220310 0 17.02 17.16 16.95 17.04 20893 17.04 up up correct
BWCAW.US Blue Whale Acquisition Corp I Warrant 20220310 0 0.521 0.6001 0.501 0.5925 5541 0.5925 up up correct
BWEN.US Broadwind Inc 20220310 0 2.26 2.27 2.13 2.25 215942 2.25 down down correct
BWFG.US Bankwell Financial Group Inc 20220310 0 33.62 35.06 33.62 34.58 50019 34.58 up up correct
BWMN.US Bowman Consulting Group Ltd 20220310 0 15.98 16.34 15.69 16.27 19289 16.27 up up correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220310 0 18.36 19.84 18.285 19.69 295636 19.69 up down incorrect
BXRX.US Baudax Bio Inc 20220310 0 1.84 1.84 1.6993 1.8 353223 1.8 down down correct
BYFC.US Broadway Financial Corporation 20220310 0 1.55 1.56 1.49 1.52 42950 1.52 down down correct
BYND.US Beyond Meat Inc 20220310 0 43.955 43.99 41.73 42.58 1853196 42.58 down up incorrect
BYRN.US Byrna Technologies Inc 20220310 0 9.79 10.01 9.76 9.97 217129 9.97 up down incorrect
BYSI.US BeyondSpring Inc 20220310 0 2.05 2.11 1.96 1.99 259614 1.99 down down correct
BYTS.US BYTE Acquisition Corp 20220310 0 9.73 9.73 9.73 9.73 2378 9.73
BYTSW.US BYTE Acquisition Corp 20220310 0 0.1667 0.1667 0.1667 0.1667 1 0.18
BZ.US Kanzhun Ltd ADR 20220310 0 21.78 22.69 20.01 22.17 6112307 22.17 up up correct
BZUN.US Baozun Inc 20220310 0 8.79 9 7.45 7.59 1781504 7.59 down down correct
CAAS.US China Automotive Systems Inc 20220310 0 2.43 2.4703 2.35 2.425 23017 2.425 down down correct
CABA.US Cabaletta Bio Inc 20220310 0 1.76 1.8 1.72 1.72 192683 1.72 down down correct
CAC.US Camden National Corporation 20220310 0 49.33 49.97 49.02 49.91 120846 49.91 up down incorrect
CACC.US Credit Acceptance Corporation 20220310 0 508.98 508.98 486.72 490.69 133250 490.69 down down correct
CADE.US PA 20220310 0 25.32 25.32 25.1 25.2 5407 25.2 down down correct
CADL.US Candel Therapeutics Inc. Common Stock 20220310 0 3.82 4.08 3.76 4.08 15308 4.08 up up correct
CADSX.US CADSX 20220310 0 25.45 25.45 25.45 25.45 0 25.45
CAKE.US The Cheesecake Factory Incorporated 20220310 0 34.98 36.12 34.19 35.03 756607 35.03 up up correct
CALA.US Calithera Biosciences Inc 20220310 0 0.495 0.51 0.4705 0.4891 580856 0.4891 down up incorrect
CALB.US California BanCorp 20220310 0 21.87 22.38 21.52 22.38 4682 22.38 up up correct
CALM.US Cal 20220310 0 43.47 44.63 43.47 43.7 349010 43.7 up up correct
CALT.US Calliditas Therapeutics AB (publ) 20220310 0 16.69 16.89 16.5 16.5 5564 16.5 down down correct
CAMP.US CalAmp Corp 20220310 0 7.51 7.51 7.23 7.47 248260 7.47 down down correct
CAMT.US Camtek Ltd 20220310 0 30.23 30.74 29.77 30.46 120884 30.46 up up correct
CAN.US Canaan Inc 20220310 0 5.1 5.28 4.88 5.01 3101922 5.01 down up incorrect
CANO.US WT 20220310 0 1.5001 1.5001 1.43 1.5001 154496 1.51
CAPR.US Capricor Therapeutics Inc 20220310 0 4.48 4.5005 4.02 4.12 349069 4.12 down up incorrect
CAR.US Avis Budget Group Inc 20220310 0 187.2 201.45 187.2 201.3 769671 201.3 up up correct
CARA.US Cara Therapeutics Inc 20220310 0 12.33 12.46 12.13 12.33 500687 12.33
CARE.US Carter Bankshares Inc 20220310 0 15.65 16 15.65 15.95 69809 15.95 up up correct
CARG.US CarGurus Inc 20220310 0 39.55 41.96 38.76 41.87 1299014 41.87 up up correct
CARV.US Carver Bancorp Inc 20220310 0 6.82 6.95 6.07 6.39 159001 6.39 down down correct
CASA.US Casa Systems Inc 20220310 0 4.2 4.29 4.09 4.26 137176 4.26 up up correct
CASH.US Meta Financial Group Inc 20220310 0 50.53 51.5 50.1375 50.83 326203 50.83 up up correct
CASI.US CASI Pharmaceuticals Inc 20220310 0 0.9 0.9 0.87 0.8993 173331 0.8993 down down correct
CASS.US Cass Information Systems Inc 20220310 0 40.21 40.93 39.55 39.7 41232 39.7 down up incorrect
CASY.US Casey's General Stores Inc 20220310 0 185.09 185.09 178.52 179.15 283816 179.15 down down correct
CATC.US Cambridge Bancorp 20220310 0 81.72 84.065 78.39 82.44 37709 82.44 up up correct
CATY.US Cathay General Bancorp 20220310 0 44.31 45.06 44.2785 44.99 281257 44.99 up up correct
CBAN.US Colony Bankcorp Inc 20220310 0 18.08 18.36 18.05 18.32 34956 18.32 up down incorrect
CBAT.US CBAK Energy Technology Inc 20220310 0 1.37 1.42 1.31 1.36 795618 1.36 down down correct
CBAY.US CymaBay Therapeutics Inc 20220310 0 3.35 3.41 3.285 3.33 275253 3.33 down up incorrect
CBFV.US CB Financial Services Inc 20220310 0 24.33 24.6189 24.21 24.6189 909 24.6189 up up correct
CBIO.US Catalyst Biosciences Inc 20220310 0 0.73 0.73 0.68 0.7079 352544 0.7079 down down correct
CBMB.US CBM Bancorp Inc 20220310 0 17.25 17.25 17.223 17.223 4920 17.223 down down correct
CBNK.US Capital Bancorp Inc 20220310 0 22.86 23.2 22.8 23.15 13683 23.15 up down incorrect
CBOE.US Cboe Global Markets Inc 20220310 0 113.6 114.24 112.28 114.12 330023 114.12 up up correct
CBRL.US Cracker Barrel Old Country Store Inc 20220310 0 113.68 118.18 112.72 117.8 367284 117.8 up up correct
CBSH.US Commerce Bancshares Inc 20220310 0 70.21 71.31 69.99 70.55 278761 70.55 up up correct
CBTX.US CBTX Inc 20220310 0 30.36 31.12 30.36 31.05 76848 31.05 up up correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220310 0 9.73 9.73 9.72 9.72 17636 9.72 down down correct
CCAIU.US Cascadia Acquisition Corp Unit 20220310 0 9.9 9.9 9.88 9.88 1514 9.88 down down correct
CCAIW.US Cascadia Acquisition Corp. Warrant 20220310 0 0.3784 0.3854 0.32 0.38 5900 0.38 up down incorrect
CCAP.US Crescent Capital BDC Inc 20220310 0 17 17.4324 16.97 17.31 117243 17.31 up up correct
CCB.US Coastal Financial Corporation 20220310 0 47.17 48.12 47.17 47.99 23749 47.99 up up correct
CCBG.US Capital City Bank Group Inc 20220310 0 26.77 27.13 26.6 26.95 16019 26.95 up up correct
CCCC.US C4 Therapeutics Inc 20220310 0 25.04 25.145 23.59 24.07 443939 24.07 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220310 0 24.4 24.9899 24.26 24.84 74604 24.84 up up correct
CCEL.US Cryo 20220310 0 8.6 8.6 7.9 7.9 2288 7.9 down up incorrect
CCEP.US Coca 20220310 0 46.01 46.7 44.91 45.42 1385145 45.42 down down correct
CCLFX.US CCLFX 20220310 0 10.73 10.73 10.73 10.73 0 10.73
CCLP.US CSI Compressco LP 20220310 0 1.5 1.5 1.37 1.46 217319 1.46 down down correct
CCMP.US CMC Materials Inc 20220310 0 181 182.87 180.98 182.29 229096 182.29 up up correct
CCNC.US Code Chain New Continent Limited 20220310 0 0.8948 0.905 0.88 0.894 31379 0.894 down up incorrect
CCNE.US CNB Financial Corporation 20220310 0 25.98 26.53 25.98 26.4 22255 26.4 up up correct
CCNEP.US CNB Financial Corporation 20220310 0 26.01 26.026 25.87 26.026 1801 26.026 up up correct
CCOI.US Cogent Communications Holdings Inc 20220310 0 63.14 64.59 62.79 64.44 257376 64.44 up up correct
CCRN.US Cross Country Healthcare Inc 20220310 0 20.36 20.37 19.085 19.51 508175 19.51 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220310 0 59.69 61.455 59.25 59.55 74295 59.55 down up incorrect
CCXI.US ChemoCentryx Inc 20220310 0 24.92 24.96 23.6 24.85 785068 24.85 down up incorrect
CD.US Chindata Group Holdings Limited 20220310 0 5.91 6.17 5.475 5.69 2285035 5.69 down down correct
CDAK.US Codiak BioSciences Inc 20220310 0 4.61 4.61 4.26 4.38 96022 4.38 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220310 0 9.75 9.75 9.7 9.7183 1903 9.7183 down down correct
CDEV.US Centennial Resource Development Inc 20220310 0 8.5 8.67 8.27 8.37 10069055 8.37 down up incorrect
CDK.US CDK Global Inc 20220310 0 46.47 47.68 46.27 47.57 562472 47.57 up up correct
CDLX.US Cardlytics Inc 20220310 0 52.97 53.395 51.12 53.01 281207 53.01 up up correct
CDMO.US Avid Bioservices Inc 20220310 0 18.37 19.13 18.31 19.07 492649 19.07 up down incorrect
CDNA.US CareDx Inc 20220310 0 34.59 34.795 33.63 34.47 305508 34.47 down down correct
CDNS.US Cadence Design Systems Inc 20220310 0 147.65 150.005 144.64 149.46 1530925 149.46 up up correct
CDTX.US Cidara Therapeutics Inc 20220310 0 0.75 0.7598 0.7253 0.7499 224125 0.7499 down up incorrect
CDW.US CDW Corporation 20220310 0 168.2 170.552 167.03 170.12 438661 170.12 up up correct
CDXC.US ChromaDex Corporation 20220310 0 2.62 2.62 2.22 2.36 716275 2.36 down down correct
CDXS.US Codexis Inc 20220310 0 19.06 19.26 18.69 19.17 383384 19.17 up up correct
CDZI.US Cadiz Inc 20220310 0 1.98 2.02 1.86 1.92 132244 1.92 down up incorrect
CDZIP.US Cadiz Inc. Depositary Shares 20220310 0 13.49 14.05 13.42 13.42 2502 13.42 down down correct
CECE.US CECO Environmental Corp 20220310 0 5.47 5.595 5.415 5.55 45700 5.55 up down incorrect
CEDAX.US CEDAX 20220310 0 22.98 22.98 22.98 22.98 0 22.98
CEDIX.US Destra International & Event 20220310 0 22.99 22.99 22.99 22.99 0 22.99
CEDLX.US CEDLX 20220310 0 22.95 22.95 22.95 22.95 0 22.95
CEDTX.US CEDTX 20220310 0 22.89 22.89 22.89 22.89 0 22.89
CELC.US Celcuity Inc 20220310 0 9.89 9.89 9.37 9.45 14543 9.45 down down correct
CELH.US Celsius Holdings Inc 20220310 0 49 50.5523 48.13 49.56 595005 49.56 up down incorrect
CELU.US Celularity Inc 20220310 0 8.74 10 8.45 9.79 481429 9.79 up up correct
CELUW.US Celularity Inc 20220310 0 1.3 1.5 1.17 1.38 46098 1.38 up up correct
CEMI.US Chembio Diagnostics Inc 20220310 0 0.7741 0.7741 0.6901 0.7399 412131 0.7399 down up incorrect
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220310 0 9.99 9.99 9.96 9.99 7427 9.99
CENQU.US CENAQ Energy Corp Unit 20220310 0 10.12 10.1283 10.12 10.1283 1104 10.1283 up up correct
CENQW.US CENAQ Energy Corp. Warrant 20220310 0 0.2 0.2 0.2 0.2 1027 0.2
CENT.US Central Garden & Pet Company 20220310 0 45.13 45.485 43.9071 44.57 24979 44.57 down down correct
CENTA.US Central Garden & Pet Company 20220310 0 41.19 41.6 40.39 40.95 142341 40.95 down down correct
CENX.US Century Aluminum Company 20220310 0 26.13 26.705 25.41 26.21 2076065 26.21 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220310 0 34.4 36.35 33.4967 35.38 403044 35.38 up up correct
CERN.US Cerner Corporation 20220310 0 93.1 93.14 92.965 93 3592584 93 down down correct
CERS.US Cerus Corporation 20220310 0 5.67 5.72 5.47 5.47 1414165 5.47 down down correct
CERT.US Certara Inc 20220310 0 19.89 20.6 19.665 20.47 632287 20.47 up up correct
CETX.US Cemtrex Inc 20220310 0 0.63 0.6497 0.61 0.623 117246 0.623 down up incorrect
CEVA.US CEVA Inc 20220310 0 38.26 39.01 37.6 39.01 70473 39.01 up up correct
CFB.US CrossFirst Bankshares Inc 20220310 0 15.42 15.72 15.42 15.7 66171 15.7 up up correct
CFBK.US CF Bankshares Inc 20220310 0 21.1181 21.1181 20.26 21.1181 146 21.1181
CFFE.US CF Acquisition Corp. VIII 20220310 0 10.04 10.04 10.03 10.04 65746 10.04
CFFEU.US CF Acquisition Corp. VIII 20220310 0 10.09 10.09 10.09 10.09 5000 10.09
CFFEW.US CF Acquisition Corp. VIII 20220310 0 0.3 0.3 0.22 0.2823 45434 0.2823 down down correct
CFFI.US C&F Financial Corporation 20220310 0 50.01 50.02 50.01 50.02 1012 50.02 up up correct
CFFN.US Capitol Federal Financial Inc 20220310 0 10.85 11.04 10.83 11.02 631766 11.02 up up correct
CFIV.US CF Acquisition Corp. IV 20220310 0 9.78 9.79 9.78 9.78 3409 9.78
CFIVU.US CF Acquisition Corp. IV 20220310 0 9.87 9.87 9.87 9.87 345 9.87
CFIVW.US CF Acquisition Corp. IV 20220310 0 0.3898 0.3898 0.365 0.3897 5621 0.3897 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20220310 0 35.21 35.58 33.69 34.43 1763862 34.43 down down correct
CFMS.US Conformis Inc 20220310 0 0.715 0.725 0.6514 0.6933 485199 0.6933 down down correct
CFRX.US ContraFect Corporation 20220310 0 3.31 3.315 3.13 3.29 25727 3.29 down down correct
CFVI.US CF Acquisition Corp. VI 20220310 0 11.49 11.7 11.2101 11.43 1152017 11.43 down down correct
CFVIU.US CF Acquisition Corp. VI 20220310 0 12.39 12.44 12.12 12.12 1157 12.12 down down correct
CFVIW.US CF Acquisition Corp. VI 20220310 0 3.43 3.43 3 3.28 245509 3.28 down down correct
CG.US The Carlyle Group Inc 20220310 0 42.59 43.49 42.17 42.74 2664161 42.74 up up correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220310 0 21 21 20.61 20.7 81103 20.7 down down correct
CGBD.US TCG BDC Inc 20220310 0 14.08 14.375 14.08 14.35 229769 14.35 up up correct
CGC.US Canopy Growth Corporation 20220310 0 6.54 6.59 6.165 6.4 5418852 6.4 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220310 0 23.62 23.62 23.62 23.62 0 23.62
CGEM.US Cullinan Oncology Inc 20220310 0 14.44 14.66 14.02 14.45 157017 14.45 up up correct
CGEN.US Compugen Ltd 20220310 0 3.26 3.36 3.235 3.25 684738 3.25 down down correct
CGNT.US Cognyte Software Ltd 20220310 0 11.62 11.69 11.12 11.4 435002 11.4 down up incorrect
CGNX.US Cognex Corporation 20220310 0 65.45 66.21 64.96 66.03 428924 66.03 up up correct
CGO.US Calamos Global Total Return Fund 20220310 0 12.84 13.3573 12.84 12.95 28010 12.95 up up correct
CGRN.US Capstone Green Energy Corporation 20220310 0 4.08 4.3 4.03 4.2 92414 4.2 up up correct
CGTX.US COGNITION THERAPEUTICS INC 20220310 0 2.64 2.6999 2.5 2.65 66831 2.65 up up correct
CHCI.US Comstock Holding Companies Inc 20220310 0 4.77 4.94 4.77 4.92 2718 4.92 up down incorrect
CHCO.US City Holding Company 20220310 0 77.85 79.23 77.625 79.03 33198 79.03 up up correct
CHDN.US Churchill Downs Incorporated 20220310 0 208.65 216.65 207.7 215.18 144993 215.18 up up correct
CHEF.US The Chefs' Warehouse Inc 20220310 0 27.89 28.565 27.6139 28.54 316381 28.54 up up correct
CHEK.US Check 20220310 0 0.3846 0.3979 0.375 0.3977 729262 0.3977 up up correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220310 0 12.35 12.64 12.29 12.59 219944 12.59 up up correct
CHK.US Chesapeake Energy Corporation 20220310 0 81.34 81.87 80.41 80.86 1530113 80.86 down down correct
CHKEL.US Chesapeake Energy Corporation 20220310 0 49.38 49.89 49.38 49.85 33133 49.85 up up correct
CHKEW.US Chesapeake Energy Corporation 20220310 0 57.92 57.92 57.6 57.85 70632 57.85 down down correct
CHKEZ.US Chesapeake Energy Corporation 20220310 0 53.35 53.45 53.35 53.35 105688 53.35
CHKP.US Check Point Software Technologies Ltd 20220310 0 139.27 142.05 137.91 141.93 1096178 141.93 up up correct
CHMG.US Chemung Financial Corporation 20220310 0 46 46.25 45.84 46.25 1989 46.25 up up correct
CHNG.US Change Healthcare Inc 20220310 0 20.9 21.1 20.87 21.1 786154 21.1 up up correct
CHNGU.US Change Healthcare Inc 20220310 0 68.62 68.95 68.62 68.95 677 68.95 up up correct
CHNR.US China Natural Resources Inc 20220310 0 0.99 1.0598 0.955 1.035 35517 1.035 up down incorrect
CHPM.US CHP Merger Corp 20220310 0 10.15 10.16 10.1499 10.155 78856 10.155 up up correct
CHPMW.US CHP Merger Corp 20220310 0 0.1989 0.1989 0.1989 0.1989 250 0.1989
CHRS.US Coherus BioSciences Inc 20220310 0 11.98 12.58 11.95 12.43 760446 12.43 up up correct
CHRW.US C.H. Robinson Worldwide Inc 20220310 0 100.98 103.16 100.61 102.31 1004557 102.31 up up correct
CHSCL.US CHS Inc 20220310 0 27.38 27.78 27.31 27.36 20016 27.36 down down correct
CHSCM.US CHS Inc 20220310 0 26.7966 26.97 26.6714 26.97 8336 26.97 up up correct
CHSCN.US CHS Inc 20220310 0 26.48 26.7885 26.48 26.7885 8965 26.7885 up up correct
CHSCO.US CHS Inc 20220310 0 27.49 27.49 27.2601 27.38 14813 27.38 down down correct
CHSCP.US CHS Inc 20220310 0 31.59 31.7172 31.57 31.7 15753 31.7 up up correct
CHTR.US Charter Communications Inc 20220310 0 550.21 567.56 546.92 562.13 1436223 562.13 up up correct
CHUY.US Chuy's Holdings Inc 20220310 0 27.52 27.995 26.9875 27.48 207654 27.48 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220310 0 8.28 8.3974 8.25 8.32 135904 8.32 up up correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220310 0 9.87 9.87 9.79 9.85 4506 9.85 down down correct
CHWAU.US CHW Acquisition Corp Unit 20220310 0 10.09 10.11 10.09 10.11 1704 10.11 up up correct
CHX.US ChampionX Corporation 20220310 0 24.96 25.93 24.68 25.67 1873646 25.67 up up correct
CHY.US Calamos Convertible and High Income Fund 20220310 0 13.38 13.53 13.3 13.5 127808 13.5 up up correct
CIDM.US Cinedigm Corp 20220310 0 0.725 0.725 0.69 0.7122 923802 0.7122 down down correct
CIFR.US Cipher Mining Inc 20220310 0 3.15 3.16 2.87 3.03 224023 3.03 down down correct
CIFRW.US Cipher Mining Inc 20220310 0 0.55 0.5782 0.5105 0.52 19721 0.52 down up incorrect
CIGI.US Colliers International Group Inc 20220310 0 124.57 125.49 123.12 124.37 79612 124.37 down down correct
CIH.US China Index Holdings Limited 20220310 0 0.91 0.9695 0.91 0.93 8826 0.93 up down incorrect
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220310 0 9.865 9.87 9.85 9.87 5115 9.87 up up correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220310 0 10.01 10.02 10.01 10.01 466 10.01
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220310 0 0.38 0.38 0.3752 0.38 6648 0.38
CINF.US Cincinnati Financial Corporation 20220310 0 120.3 122.47 119.68 122.16 457507 122.16 up up correct
CIVB.US Civista Bancshares Inc 20220310 0 24.03 24.4486 23.965 24.3 46191 24.3 up up correct
CIZN.US Citizens Holding Company 20220310 0 18.79 18.8 18.7682 18.78 790 18.78 down down correct
CJJD.US China Jo 20220310 0 0.3462 0.3462 0.2804 0.3015 377721 0.3015 down down correct
CKPT.US Checkpoint Therapeutics Inc 20220310 0 1.61 1.935 1.61 1.9 3134603 1.9 up up correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220310 0 10.05 10.05 10.01 10.01 100106 10.01 down down correct
CLAQR.US CleanTech Acquisition Corp. Rights 20220310 0 0.24 0.24 0.24 0.24 1 0.24
CLAQW.US CleanTech Acquisition Corp. Warrant 20220310 0 0.37 0.37 0.37 0.37 600 0.37
CLAR.US Clarus Corporation 20220310 0 22.1 22.87 22.1 22.81 135138 22.81 up up correct
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220310 0 0.2299 0.2299 0.22 0.22 600 0.22 down down correct
CLBK.US Columbia Financial Inc 20220310 0 21.58 21.86 21.58 21.8 63681 21.8 up up correct
CLBS.US Caladrius Biosciences Inc 20220310 0 0.697 0.708 0.6791 0.708 226633 0.708 up up correct
CLBT.US Cellebrite DI 20220310 0 6.31 6.3469 6.14 6.24 160254 6.24 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220310 0 1.0701 1.12 1.0701 1.1 2815 1.1 up up correct
CLDX.US Celldex Therapeutics Inc 20220310 0 30.66 31.855 30.2 31.49 337570 31.49 up up correct
CLEU.US China Liberal Education Holdings Limited 20220310 0 0.92 0.944 0.8611 0.8611 104379 0.8611 down up incorrect
CLFD.US Clearfield Inc 20220310 0 58.69 61.715 58.2733 61.31 86523 61.31 up up correct
CLGN.US CollPlant Biotechnologies Ltd 20220310 0 9.09 9.09 8.81 8.97 89640 8.97 down down correct
CLIR.US ClearSign Technologies Corporation 20220310 0 1.4 1.56 1.31 1.54 121665 1.54 up up correct
CLLS.US Cellectis S.A 20220310 0 4.2565 4.2565 4.07 4.2 285758 4.2 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220310 0 15.18 15.18 14.5 14.93 203267 14.93 down down correct
CLNE.US Clean Energy Fuels Corp 20220310 0 8.11 8.34 8.02 8.19 3637423 8.19 up up correct
CLNN.US Clene Inc 20220310 0 3 3.005 2.86 2.92 49771 2.92 down down correct
CLNNW.US Clene Inc 20220310 0 0.2809 0.32 0.2809 0.32 1297 0.32 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220310 0 10.05 10.06 10.05 10.06 1628 10.06 up up correct
CLOV.US Clover Health Investments Corp 20220310 0 3.1 3.2 3.01 3.12 13454221 3.12 up down incorrect
CLPS.US CLPS Incorporation 20220310 0 2.08 2.08 1.9236 1.97 52195 1.97 down down correct
CLPT.US ClearPoint Neuro Inc 20220310 0 8.66 8.7 8.23 8.6 248408 8.6 down down correct
CLRB.US Cellectar Biosciences Inc 20220310 0 0.48 0.5051 0.47 0.4902 48356 0.4902 up down incorrect
CLRM.US Clarim Acquisition Corp 20220310 0 9.76 9.76 9.76 9.76 399 9.76
CLRO.US ClearOne Inc 20220310 0 0.847 0.847 0.7953 0.8097 56455 0.8097 down down correct
CLSD.US Clearside Biomedical Inc 20220310 0 1.44 1.4588 1.335 1.35 1535289 1.35 down down correct
CLSK.US CleanSpark Inc 20220310 0 10.67 11.27 10.63 11.09 1749826 11.09 up up correct
CLSN.US Celsion Corporation 20220310 0 5.15 5.27 5.06 5.23 40311 5.23 up up correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220310 0 13.7 13.72 13.7 13.7 236 13.7
CLVR.US Clever Leaves Holdings Inc 20220310 0 1 1.0399 0.9672 1.02 129058 1.02 up up correct
CLVRW.US Clever Leaves Holdings Inc 20220310 0 0.192 0.2286 0.1911 0.21 49195 0.21 up up correct
CLVS.US Clovis Oncology Inc 20220310 0 1.69 1.72 1.58 1.68 3317918 1.68 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220310 0 1.31 1.35 1.3 1.315 1515 1.315 up up correct
CLXT.US Calyxt Inc 20220310 0 1.33 1.57 1.25 1.55 501179 1.55 up up correct
CMAX.US CareMax Inc 20220310 0 7.12 7.64 6.8 7.4 285535 7.4 up down incorrect
CMAXW.US CareMax Inc 20220310 0 1.38 1.39 1.33 1.34 2593 1.34 down down correct
CMBM.US Cambium Networks Corporation 20220310 0 23.02 23.86 22.47 23.79 180958 23.79 up up correct
CMCO.US Columbus McKinnon Corporation 20220310 0 42.72 43.06 42.03 42.93 80081 42.93 up down incorrect
CMCSA.US Comcast Corporation 20220310 0 45.59 45.825 44.945 45.39 16473701 45.39 down down correct
CMCT.US CIM Commercial Trust Corporation 20220310 0 7.8 8.09 7.8 8.05 54240 8.05 up down incorrect
CME.US CME Group Inc 20220310 0 227.22 229.31 225.23 227.96 1451877 227.96 up down incorrect
CMLS.US Cumulus Media Inc 20220310 0 10.69 11.215 10.69 10.88 15131 10.88 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220310 0 4.09 4.35 3.95 4.09 106429 4.09
CMPI.US Checkmate Pharmaceuticals Inc 20220310 0 3.28 3.429 3.28 3.41 5171 3.41 up up correct
CMPR.US Cimpress plc 20220310 0 61.71 61.71 58.62 60.42 101183 60.42 down down correct
CMPS.US COMPASS Pathways plc 20220310 0 12.86 13.02 12.01 12.57 151377 12.57 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220310 0 1.45 1.53 1.41 1.43 45570 1.43 down down correct
CMRX.US Chimerix Inc 20220310 0 5.6 5.72 5.475 5.7 796208 5.7 up up correct
CMTL.US Comtech Telecommunications Corp 20220310 0 19.3 19.53 18.88 19.4 97574 19.4 up up correct
CNCE.US Concert Pharmaceuticals Inc 20220310 0 2.9 2.91 2.81 2.85 22166 2.85 down up incorrect
CNDT.US Conduent Incorporated 20220310 0 4.35 4.38 4.2 4.38 1009661 4.38 up up correct
CNET.US ZW Data Action Technologies Inc 20220310 0 0.72 0.72 0.66 0.67 63109 0.67 down down correct
CNEY.US CN Energy Group. Inc 20220310 0 1.8471 1.93 1.8301 1.9 19543 1.9 up up correct
CNFR.US Conifer Holdings Inc 20220310 0 2.47 2.48 2.45 2.45 1862 2.45 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220310 0 23.5 24.01 23.5 24.01 2224 24.01 up up correct
CNNB.US Cincinnati Bancorp Inc 20220310 0 15.1515 15.1515 15.15 15.1515 351 15.1515
CNOB.US ConnectOne Bancorp Inc 20220310 0 31.94 32.655 31.94 32.43 178820 32.43 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220310 0 24.45 24.45 24.33 24.35 3482 24.35 down up incorrect
CNRLX.US CNRLX 20220310 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220310 0 9.68 9.68 9.68 9.68 0 9.68
CNSL.US Consolidated Communications Holdings Inc 20220310 0 5.5 5.6 5.34 5.6 428967 5.6 up up correct
CNSP.US CNS Pharmaceuticals Inc 20220310 0 0.28 0.287 0.27 0.2833 639593 0.2833 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220310 0 8.13 8.59 7.74 8.49 66749 8.49 up up correct
CNTB.US Connect Biopharma Holdings Limited 20220310 0 3.65 3.65 3.35 3.36 30615 3.36 down down correct
CNTG.US Centogene N.V 20220310 0 3.5 3.76 3.43 3.63 27798 3.63 up up correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220310 0 10.05 10.05 10.05 10.05 100 10.05
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220310 0 0.3199 0.3199 0.3199 0.3199 600 0.3199
CNTX.US Context Therapeutics Inc. Common Stock 20220310 0 1.79 1.96 1.79 1.95 226798 1.95 up up correct
CNTY.US Century Casinos Inc 20220310 0 11.24 11.38 10.665 11.15 110918 11.15 down down correct
CNXC.US Concentrix Corporation 20220310 0 193.3 196.16 192.05 195.71 176300 195.71 up up correct
CNXN.US PC Connection Inc 20220310 0 50.54 51.26 50.3 51.2 23132 51.2 up down incorrect
COCO.US The Vita Coco Company Inc. Common Stock 20220310 0 10.28 10.33 8.65 8.655 1081079 8.655 down down correct
COCP.US Cocrystal Pharma Inc 20220310 0 0.5187 0.53 0.5011 0.5098 274739 0.5098 down down correct
CODA.US Coda Octopus Group Inc 20220310 0 6.735 6.84 6.54 6.7 10320 6.7 down up incorrect
CODX.US Co 20220310 0 5.55 5.6 5.37 5.53 554574 5.53 down down correct
COF.US PN 20220310 0 20.41 20.58 20.31 20.52 93265 20.52 up up correct
COFS.US ChoiceOne Financial Services Inc 20220310 0 25.2508 25.634 25.0678 25.5 1749 25.5 up up correct
COGT.US Cogent Biosciences Inc 20220310 0 6.12 6.27 6.12 6.24 65016 6.24 up up correct
COHR.US Coherent Inc 20220310 0 256.52 258.43 256.15 257.07 103074 257.07 up down incorrect
COHU.US Cohu Inc 20220310 0 28.11 29.15 27.88 29.03 337946 29.03 up up correct
COIN.US Coinbase Global Inc 20220310 0 173.135 174.49 168.1001 172.97 2669648 172.97 down down correct
COKE.US Coca 20220310 0 465.21 469.23 445.94 468.8 38747 468.8 up up correct
COLB.US Columbia Banking System Inc 20220310 0 34.09 34.6806 33.92 34.57 596703 34.57 up up correct
COLI.US Colicity Inc 20220310 0 9.75 9.76 9.75 9.755 9254 9.755 up up correct
COLIU.US Colicity Inc 20220310 0 9.8386 9.8386 9.8386 9.8386 85 9.8386
COLIW.US Colicity Inc 20220310 0 0.4851 0.4851 0.451 0.4605 9757 0.4605 down down correct
COLL.US Collegium Pharmaceutical Inc 20220310 0 17.67 17.85 17.28 17.63 140953 17.63 down down correct
COLM.US Columbia Sportswear Company 20220310 0 86.2 87.92 85.76 86.87 563717 86.87 up up correct
COMM.US CommScope Holding Company Inc 20220310 0 7.64 7.65 7.135 7.24 4467055 7.24 down down correct
COMS.US COMSovereign Holding Corp 20220310 0 0.58 0.62 0.57 0.61 253737 0.61 up down incorrect
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220310 0 16 16 15.75 16 4 16
COMSW.US COMSovereign Holding Corp 20220310 0 0.295 0.2952 0.295 0.2952 1750 0.2952 up up correct
CONE.US CyrusOne Inc 20220310 0 90.15 90.25 90.015 90.22 1496125 90.22 up up correct
CONN.US Conn's Inc 20220310 0 19.51 19.71 18.29 18.94 615229 18.94 down down correct
CONX.US CONX Corp 20220310 0 9.83 9.83 9.82 9.83 52135 9.83
CONXW.US CONX Corp 20220310 0 0.4001 0.4148 0.397 0.4058 33700 0.4058 up up correct
COOLU.US Corner Growth Acquisition Corp 20220310 0 9.8799 9.89 9.87 9.88 16727 9.88 up up correct
COOLW.US Corner Growth Acquisition Corp 20220310 0 0.3 0.3 0.3 0.3 2843 0.3
COOP.US Mr. Cooper Group Inc 20220310 0 47.48 47.86 46.56 47.59 914599 47.59 up up correct
CORT.US Corcept Therapeutics Incorporated 20220310 0 24.93 25.175 24.28 24.39 863284 24.39 down up incorrect
COST.US Costco Wholesale Corporation 20220310 0 523.11 534.37 518.3334 532.72 1777660 532.72 up up correct
COUP.US Coupa Software Incorporated 20220310 0 112.83 113.08 109.32 109.81 1552180 109.81 down down correct
COVA.US COVA Acquisition Corp 20220310 0 9.76 9.76 9.76 9.76 1017 9.76
COVAU.US COVA Acquisition Corp 20220310 0 9.82 9.87 9.82 9.87 2 9.87 up up correct
COVAW.US COVA Acquisition Corp 20220310 0 0.1605 0.1845 0.16 0.1812 57098 0.1812 up up correct
COWN.US Cowen Inc 20220310 0 26.52 26.96 25.95 26.52 326978 26.52
COWNL.US Cowen Group Inc 20220310 0 26.02 26.38 25.99 26.38 4619 26.38 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220310 0 9.82 10.15 9.8 9.9 406287 9.9 up up correct
CPAR.US Catalyst Partners Acquisition Corp 20220310 0 9.6902 9.73 9.69 9.73 524709 9.73 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220310 0 9.8371 9.8371 9.8371 9.8371 115 9.8371
CPARW.US Catalyst Partners Acquisition Corp 20220310 0 0.5385 0.5385 0.51 0.5102 2450 0.5102 down down correct
CPHC.US Canterbury Park Holding Corporation 20220310 0 19.24 20.4 19.24 20.4 536 20.4 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220310 0 2.6 2.99 2.6 2.97 28034 2.97 up up correct
CPLP.US Capital Product Partners L.P 20220310 0 15.46 15.78 15.23 15.77 103001 15.77 up up correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220310 0 1.21 1.77 1.18 1.57 2468473 1.57 up up correct
CPRDX.US CPRDX 20220310 0 12.26 12.26 12.26 12.26 0 12.26
CPREX.US CPREX 20220310 0 12.27 12.27 12.27 12.27 0 12.27
CPRSX.US CPRSX 20220310 0 12.27 12.27 12.27 12.27 0 12.27
CPRT.US Copart Inc 20220310 0 113.095 116.4 112.29 115.79 1897048 115.79 up up correct
CPRTX.US CPRTX 20220310 0 12.25 12.25 12.25 12.25 0 12.25
CPRX.US Catalyst Pharmaceuticals Inc 20220310 0 7.84 8.01 7.74 7.85 701721 7.85 up down incorrect
CPSH.US CPS Technologies Corporation 20220310 0 4.2 4.4 3.8 4.21 754041 4.21 up down incorrect
CPSI.US Computer Programs and Systems Inc 20220310 0 34.42 34.69 34.26 34.5 101733 34.5 up up correct
CPSS.US Consumer Portfolio Services Inc 20220310 0 11.13 11.4 11.04 11.31 104479 11.31 up up correct
CPTAG.US Capitala Finance Corp 20220310 0 24.99 25.13 24.98 25.13 611 25.13 up up correct
CPTAL.US Capitala Finance Corp 20220310 0 25.0399 25.0399 25.0399 25.0399 4 25.0399
CPUH.US UN 20220310 0 9.87 9.885 9.87 9.875 14947 9.875 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220310 0 19.93 20.5 19.8 20.04 50856 20.04 up up correct
CRAI.US CRA International Inc 20220310 0 87.5 87.5 84.46 85.4 23945 85.4 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220310 0 0.3678 0.3822 0.35 0.38 485210 0.38 up up correct
CRBU.US Caribou Biosciences Inc 20220310 0 9.63 9.64 9.35 9.52 507861 9.52 down down correct
CRCT.US Cricut Inc 20220310 0 11.44 12 10.9101 11 872933 11 down down correct
CRDF.US Cardiff Oncology Inc 20220310 0 2.4 2.46 2.33 2.37 301732 2.37 down down correct
CRDFX.US CRDFX 20220310 0 23.63 23.63 23.63 23.63 0 23.63
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220310 0 23.62 23.62 23.62 23.62 0 23.62
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220310 0 1.37 1.37 1.3019 1.32 140106 1.32 down down correct
CRDLX.US CRDLX 20220310 0 23.62 23.62 23.62 23.62 0 23.62
CRDTX.US Griffin Inst Access Credit Fund CL A 20220310 0 23.62 23.62 23.62 23.62 0 23.62
CREDX.US CREDX 20220310 0 9.42 9.42 9.42 9.42 0 9.42
CREG.US China Recycling Energy Corporation 20220310 0 6.38 6.8053 6.18 6.49 34700 6.49 up up correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220310 0 0.4 0.4 0.4 0.4 11000 0.4
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220310 0 7.26 8.05 7.215 8 314044 8 up up correct
CREX.US Creative Realities Inc 20220310 0 0.9227 0.969 0.885 0.9098 79052 0.9098 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220310 0 0.095 0.095 0.095 0.095 1 0.095
CRIS.US Curis Inc 20220310 0 3.16 3.2 3.03 3.14 1276858 3.14 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20220310 0 1.84 1.93 1.7902 1.92 15725 1.92 up up correct
CRMD.US CorMedix Inc 20220310 0 4.27 4.75 4.16 4.685 454326 4.685 up up correct
CRMT.US America's Car 20220310 0 90.81 92.17 89.0143 92.1 87164 92.1 up down incorrect
CRNC.US Cerence Inc 20220310 0 31.97 33.05 31.45 32.04 1283525 32.04 up up correct
CRNT.US Ceragon Networks Ltd 20220310 0 2.03 2.04 1.9799 2.03 291589 2.03
CRNX.US Crinetics Pharmaceuticals Inc 20220310 0 19.26 19.91 19.06 19.73 154729 19.73 up up correct
CRON.US Cronos Group Inc 20220310 0 3.14 3.26 3.03 3.25 1851077 3.25 up down incorrect
CROX.US Crocs Inc 20220310 0 71.25 73.6 70.74 73.15 1070231 73.15 up up correct
CRSP.US CRISPR Therapeutics AG 20220310 0 60.72 62.97 59.58 62.43 986471 62.43 up up correct
CRSR.US Corsair Gaming Inc 20220310 0 20.84 21.06 20.2 20.54 611406 20.54 down up incorrect
CRTD.US Creatd Inc 20220310 0 1.43 1.45 1.36 1.37 135167 1.37 down down correct
CRTDW.US Creatd Inc 20220310 0 0.2601 0.33 0.2601 0.31 2400 0.31 up up correct
CRTO.US Criteo S.A 20220310 0 28.62 28.62 26.46 27.03 691294 27.03 down down correct
CRTX.US Cortexyme Inc 20220310 0 4.75 4.82 4.59 4.76 275307 4.76 up up correct
CRUS.US Cirrus Logic Inc 20220310 0 83.45 84.44 82.445 84.16 255069 84.16 up up correct
CRVL.US CorVel Corporation 20220310 0 158.84 159.5603 153.85 157.3 28899 157.3 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220310 0 1.6 1.61 1.53 1.59 180259 1.59 down down correct
CRWD.US CrowdStrike Holdings Inc 20220310 0 187.9 198.67 182.551 191.02 24135352 191.02 up up correct
CRWS.US Crown Crafts Inc 20220310 0 6.5695 6.57 6.47 6.52 14100 6.52 down down correct
CRXT.US Clarus Therapeutics Holdings Inc 20220310 0 0.7097 0.72 0.61 0.64 830271 0.64 down down correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220310 0 0.1114 0.12 0.1111 0.12 8188 0.12 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220310 0 9.73 9.73 9.73 9.73 600 9.73
CSBR.US Champions Oncology Inc 20220310 0 7.99 8.17 7.71 8.17 5265 8.17 up up correct
CSCO.US Cisco Systems Inc 20220310 0 54.4 55.16 53.975 54.71 18396837 54.71 up up correct
CSCW.US Color Star Technology Co. Ltd 20220310 0 0.2075 0.2179 0.2062 0.2119 4453440 0.2119 up up correct
CSGP.US CoStar Group Inc 20220310 0 55.72 56.29 55.15 56.08 2102899 56.08 up up correct
CSGS.US CSG Systems International Inc 20220310 0 63.92 65.27 63.92 65.26 223405 65.26 up up correct
CSII.US Cardiovascular Systems Inc 20220310 0 19.69 19.69 19.09 19.36 213178 19.36 down down correct
CSIQ.US Canadian Solar Inc 20220310 0 36.265 36.64 34.44 34.92 1542085 34.92 down down correct
CSPI.US CSP Inc 20220310 0 7.57 7.9999 7.37 7.55 25019 7.55 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220310 0 16 16.21 15.8058 16.14 240694 16.14 up down incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220310 0 9.82 9.89 9.37 9.76 37026 9.76 down up incorrect
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220310 0 25.61 25.61 25.61 25.61 3 25.61
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220310 0 24.82 24.9334 24.75 24.9334 5921 24.9334 up down incorrect
CSTE.US Caesarstone Ltd 20220310 0 11.54 11.62 11.45 11.56 36087 11.56 up down incorrect
CSTL.US Castle Biosciences Inc 20220310 0 42.3 43.48 41.61 43.12 108421 43.12 up up correct
CSTR.US Capstar Financial Holdings Inc 20220310 0 21.01 21.67 21.01 21.59 63150 21.59 up up correct
CSWC.US Capital Southwest Corporation 20220310 0 23.9 24.02 23.78 23.82 106590 23.82 down down correct
CSWI.US CSW Industrials Inc 20220310 0 122 123.94 121.495 123.63 35023 123.63 up up correct
CSX.US CSX Corporation 20220310 0 34.28 35.14 33.88 34.89 24267691 34.89 up up correct
CTAQ.US Carney Technology Acquisition Corp. II 20220310 0 9.79 9.79 9.79 9.79 1048 9.79
CTAQU.US Carney Technology Acquisition Corp. II 20220310 0 9.9001 9.902 9.89 9.89 2013 9.89 down down correct
CTAQW.US Carney Technology Acquisition Corp. II 20220310 0 0.41 0.4152 0.3852 0.3852 166664 0.3852 down down correct
CTAS.US Cintas Corporation 20220310 0 368.54 370.9 363.38 369.75 472476 369.75 up down incorrect
CTBI.US Community Trust Bancorp Inc 20220310 0 41.77 42.19 41.5 41.9 33345 41.9 up up correct
CTG.US Computer Task Group Incorporated 20220310 0 8.99 8.99 8.77 8.99 12191 8.99
CTHR.US Charles & Colvard Ltd 20220310 0 1.79 1.79 1.718 1.75 13500 1.75 down down correct
CTIB.US Yunhong CTI Ltd 20220310 0 0.9247 0.9498 0.9 0.938 10021 0.938 up up correct
CTIC.US CTI BioPharma Corp 20220310 0 4.46 4.765 4.355 4.69 3590653 4.69 up up correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220310 0 12.85 13.125 12.77 12.92 1030231 12.92 up down incorrect
CTLP.US Cantaloupe Inc 20220310 0 7.06 7.26 6.96 7.2 109039 7.2 up up correct
CTMX.US CytomX Therapeutics Inc 20220310 0 3.94 3.96 3.695 3.81 466016 3.81 down down correct
CTRE.US CareTrust REIT Inc 20220310 0 17.45 17.6 17.29 17.59 629720 17.59 up down incorrect
CTRM.US Castor Maritime Inc 20220310 0 1.76 1.88 1.72 1.76 1852140 1.76
CTRN.US Citi Trends Inc 20220310 0 35.02 36.87 34.52 35.23 270914 35.23 up down incorrect
CTSH.US Cognizant Technology Solutions Corporation 20220310 0 86.81 88.07 85.822 87.66 2312646 87.66 up up correct
CTSO.US Cytosorbents Corporation 20220310 0 3.46 3.53 3.44 3.46 104829 3.46
CTXR.US Citius Pharmaceuticals Inc 20220310 0 1.49 1.5 1.4599 1.48 686078 1.48 down down correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220310 0 0.35 0.35 0.35 0.35 654 0.35
CTXS.US Citrix Systems Inc 20220310 0 101.6 101.66 101.245 101.45 1659496 101.45 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220310 0 4.9 4.93 4.8843 4.91 9232 4.91 up up correct
CUE.US Cue Biopharma Inc 20220310 0 5.17 5.17 4.78 4.96 370395 4.96 down up incorrect
CUEN.US Cuentas Inc 20220310 0 1.26 1.26 1.12 1.15 40835 1.15 down down correct
CUENW.US Cuentas Inc 20220310 0 0.4132 0.4153 0.4 0.4 1800 0.4 down down correct
CULL.US Cullman Bancorp Inc. Common Stock 20220310 0 11.986 11.986 11.71 11.71 391 11.71 down up incorrect
CURI.US CuriosityStream Inc 20220310 0 3.23 3.3 3.13 3.24 200773 3.24 up up correct
CURIW.US CuriosityStream Inc 20220310 0 0.55 0.5799 0.5399 0.5799 1889 0.5799 up up correct
CUTR.US Cutera Inc 20220310 0 42.18 43.71 42.1 43.57 122781 43.57 up up correct
CVAC.US CureVac N.V 20220310 0 16.37 16.98 15.92 16.77 358904 16.77 up up correct
CVBF.US CVB Financial Corp 20220310 0 22.92 23.295 22.92 23.24 978409 23.24 up up correct
CVCO.US Cavco Industries Inc 20220310 0 265.43 273.75 264.93 271.6 30476 271.6 up up correct
CVCY.US Central Valley Community Bancorp 20220310 0 21.69 22.25 21.69 22.17 21885 22.17 up up correct
CVET.US Covetrus Inc 20220310 0 17.5 17.6 17.12 17.56 351343 17.56 up up correct
CVGI.US Commercial Vehicle Group Inc 20220310 0 7.88 8.29 7.88 8.24 135092 8.24 up up correct
CVGW.US Calavo Growers Inc 20220310 0 39 39.463 38.24 39.3 101067 39.3 up up correct
CVLG.US Covenant Logistics Group Inc 20220310 0 22.14 22.84 21.76 22.34 69947 22.34 up up correct
CVLT.US Commvault Systems Inc 20220310 0 62.83 62.83 60.99 62.11 228301 62.11 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220310 0 21.53 22 21.5 21.95 12107 21.95 up up correct
CVRX.US CVRx Inc. Common Stock 20220310 0 7.01 7.12 6.66 7 73065 7 down down correct
CVV.US CVD Equipment Corporation 20220310 0 4.4 4.4 4.3 4.35 14159 4.35 down down correct
CWBC.US Community West Bancshares 20220310 0 13.83 13.88 13.63 13.88 2537 13.88 up up correct
CWBR.US CohBar Inc 20220310 0 0.28 0.29 0.26 0.2704 327771 0.2704 down down correct
CWCO.US Consolidated Water Co. Ltd 20220310 0 11.11 11.12 10.53 10.8 101352 10.8 down down correct
CWST.US Casella Waste Systems Inc 20220310 0 86.68 91.44 86.435 91.24 1086906 91.24 up up correct
CXDC.US China XD Plastics Company Limited 20220310 0 0.0463 0.0463 0.0463 0.0463 193 0.0463
CXDO.US Crexendo Inc 20220310 0 3.91 3.98 3.91 3.98 5801 3.98 up up correct
CYAD.US Celyad Oncology SA 20220310 0 2.27 2.27 2.1 2.21 5321 2.21 down down correct
CYAN.US Cyanotech Corporation 20220310 0 2.9 3.02 2.9 3 30139 3 up up correct
CYBE.US CyberOptics Corporation 20220310 0 36.21 37.09 36.13 37.09 23852 37.09 up up correct
CYBR.US CyberArk Software Ltd 20220310 0 158.43 159.4399 152.67 157.52 326797 157.52 down up incorrect
CYCC.US Cyclacel Pharmaceuticals Inc 20220310 0 3.1 3.29 2.98 3.06 41556 3.06 down down correct
CYCN.US Cyclerion Therapeutics Inc 20220310 0 0.98 1.04 0.98 1.03 76054 1.03 up up correct
CYRN.US Cyren Ltd 20220310 0 7.57 8.3667 6.56 6.8 4244502 6.8 down down correct
CYRX.US Cryoport Inc 20220310 0 31.01 31.395 29.65 31.21 455323 31.21 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220310 0 3.68 3.6848 3.26 3.4 93070 3.4 down up incorrect
CYTH.US Cyclo Therapeutics Inc 20220310 0 3.22 3.42 3.22 3.34 35261 3.34 up up correct
CYTK.US Cytokinetics Incorporated 20220310 0 37.41 38.78 36.98 37.87 429958 37.87 up up correct
CYTO.US Auris Medical Holding Ltd 20220310 0 0.75 0.75 0.6804 0.6912 144855 0.6912 down down correct
CYXT.US Cyxtera Technologies Inc 20220310 0 11.98 12.37 11.84 12.12 225155 12.12 up up correct
CZNC.US Citizens & Northern Corporation 20220310 0 24.52 24.81 24.52 24.76 10864 24.76 up up correct
CZR.US Caesars Entertainment Inc 20220310 0 75.71 78.3899 75.1799 77.46 1723724 77.46 up up correct
CZWI.US Citizens Community Bancorp Inc 20220310 0 15.3315 15.66 15.26 15.37 7766 15.37 up up correct
DADA.US Dada Nexus Limited 20220310 0 7.4 7.47 6.7 7.1 1562138 7.1 down down correct
DAKT.US Daktronics Inc 20220310 0 4.46 4.48 4.42 4.45 181927 4.45 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20220310 0 6.56 6.73 6.55 6.64 4286 6.64 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220310 0 9.64 9.67 9.63 9.67 171079 9.67 up up correct
DARE.US Daré Bioscience Inc 20220310 0 1.45 1.5609 1.45 1.55 1866690 1.55 up up correct
DATS.US DatChat Inc. Common Stock 20220310 0 1.67 1.6797 1.58 1.6 348733 1.6 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220310 0 0.5801 0.5801 0.5801 0.5801 3 0.5801
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220310 0 12.58 12.59 11.89 12.36 764742 12.36 down down correct
DBGI.US Digital Brands Group Inc 20220310 0 1.22 1.47 1.2 1.42 596710 1.42 up up correct
DBTX.US Decibel Therapeutics Inc 20220310 0 3.42 3.42 3.26 3.33 11356 3.33 down down correct
DBVT.US DBV Technologies S.A 20220310 0 1.38 1.4093 1.355 1.38 31263 1.38
DBX.US Dropbox Inc 20220310 0 21.2 21.36 20.83 21.09 2388993 21.09 down down correct
DCBO.US Docebo Inc 20220310 0 46 46.05 41.64 43.51 90296 43.51 down down correct
DCGO.US DocGo Inc 20220310 0 6.64 6.855 6.48 6.67 278819 6.67 up down incorrect
DCGOW.US DocGo Inc 20220310 0 1.87 2.07 1.8 2 83708 2 up up correct
DCOM.US Dime Community Bancshares Inc 20220310 0 32.74 33.705 32.74 33.61 74743 33.61 up up correct
DCOMP.US Dime Community Bancshares Inc 20220310 0 23.8 23.8 23.6 23.7 6690 23.7 down up incorrect
DCPH.US Deciphera Pharmaceuticals Inc 20220310 0 7.81 8.01 7.66 7.99 859308 7.99 up up correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220310 0 9.85 9.86 9.85 9.85 15555 9.85
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220310 0 0.4774 0.5 0.4774 0.5 900 0.5 up up correct
DCT.US Duck Creek Technologies Inc 20220310 0 22.97 23.45 22.25 22.63 259156 22.63 down down correct
DCTH.US Delcath Systems Inc 20220310 0 5.75 6.48 5.75 6.48 12947 6.48 up up correct
DDOG.US Datadog Inc 20220310 0 139.63 142.51 135.95 140.16 2993296 140.16 up up correct
DENN.US Denny's Corporation 20220310 0 14.2 14.61 14.13 14.42 364280 14.42 up up correct
DFFN.US Diffusion Pharmaceuticals Inc 20220310 0 0.257 0.257 0.2301 0.2399 373581 0.2399 down down correct
DFH.US Dream Finders Homes Inc 20220310 0 21.2 22.1 20 22.06 145343 22.06 up down incorrect
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220310 0 2.86 2.9435 2.65 2.775 76703 2.775 down down correct
DGICA.US Donegal Group Inc 20220310 0 13.42 13.51 13.24 13.5 49494 13.5 up up correct
DGICB.US Donegal Group Inc 20220310 0 13.3029 13.3029 13.3029 13.3029 1 13.3029
DGII.US Digi International Inc 20220310 0 19.94 20.33 19.61 20.23 71966 20.23 up up correct
DGLY.US Digital Ally Inc 20220310 0 1.02 1.05 1.0002 1.04 387399 1.04 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220310 0 9.74 9.74 9.72 9.73 299395 9.73 down down correct
DH.US Definitive Healthcare Corp. Class A Common Stock 20220310 0 21.3 22.13 20.61 21.5 599220 21.5 up down incorrect
DHBC.US DHB Capital Corp 20220310 0 9.75 9.75 9.75 9.75 25100 9.75
DHC.US Diversified Healthcare Trust 20220310 0 2.97 3.06 2.9515 3.04 765495 3.04 up up correct
DHCA.US DHC Acquisition Corp 20220310 0 9.73 9.73 9.72 9.73 26238 9.73
DHCAU.US DHC Acquisition Corp 20220310 0 9.8 9.8 9.8 9.8 515 9.8
DHCAW.US DHC Acquisition Corp 20220310 0 0.1701 0.1701 0.1701 0.1701 955 0.1701
DHCNI.US DHCNI 20220310 0 18.6 18.645 18.5007 18.5291 12198 18.5291 down down correct
DHCNL.US Diversified Healthcare Trust 20220310 0 20 20.11 19.8819 20.03 18097 20.03 up up correct
DHHC.US DiamondHead Holdings Corp 20220310 0 9.76 9.77 9.76 9.77 5251 9.77 up up correct
DHHCU.US DiamondHead Holdings Corp 20220310 0 9.8102 9.8102 9.8102 9.8102 243 9.8102
DHHCW.US DiamondHead Holdings Corp 20220310 0 0.35 0.35 0.35 0.35 8 0.35
DHIL.US Diamond Hill Investment Group Inc 20220310 0 184.9 188.74 184.19 187.25 5825 187.25 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220310 0 7.55 8.03 7.5 7.93 171438 7.93 up up correct
DICE.US Dice Molecules Holdings LLC 20220310 0 17.26 17.98 16.35 17.86 168314 17.86 up up correct
DILAW.US DILA Capital Acquisition Corp. Warrant 20220310 0 0.3499 0.3499 0.3055 0.32 1800 0.32 down down correct
DIOD.US Diodes Incorporated 20220310 0 82.56 84.57 81.61 84.03 178589 84.03 up down incorrect
DISA.US Disruptive Acquisition Corporation I 20220310 0 9.72 9.72 9.71 9.72 28777 9.72
DISAU.US Disruptive Acquisition Corporation I 20220310 0 9.8711 9.97 9.8 9.855 2302 9.855 down down correct
DISAW.US Disruptive Acquisition Corporation I 20220310 0 0.25 0.25 0.153 0.19 23051 0.19 down down correct
DISCA.US Discovery Inc 20220310 0 25.18 25.44 24.465 25.08 9331890 25.08 down down correct
DISCB.US Discovery Inc 20220310 0 27.45 27.65 27 27.4991 974 27.4991 up up correct
DISCK.US Discovery Inc 20220310 0 25.18 25.37 24.44 25.06 4173096 25.06 down down correct
DISH.US DISH Network Corporation 20220310 0 30.48 30.9013 29.94 30.51 1481893 30.51 up up correct
DJCO.US Daily Journal Corporation 20220310 0 309.99 309.99 305.81 305.81 1376 305.81 down down correct
DKDCW.US Data Knights Acquisition Corp. Warrant 20220310 0 0.1982 0.1982 0.1982 0.1982 1 0.1982
DKNG.US DraftKings Inc 20220310 0 17.8 17.92 16.77 17.58 31108050 17.58 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220310 0 9.77 9.77 9.76 9.77 533 9.77
DLCAW.US Deep Lake Capital Acquisition Corp 20220310 0 0.2331 0.25 0.22 0.25 4525 0.25 up up correct
DLHC.US DLH Holdings Corp 20220310 0 16.16 16.45 15.54 15.87 42130 15.87 down down correct
DLO.US DLocal Limited Class A Common Shares 20220310 0 26.92 27.015 25.2 25.98 1481120 25.98 down down correct
DLPN.US Dolphin Entertainment Inc 20220310 0 3.8 3.9 3.72 3.8 23679 3.8
DLTH.US Duluth Holdings Inc 20220310 0 13.34 13.36 11.92 12.66 219542 12.66 down up incorrect
DLTR.US Dollar Tree Inc 20220310 0 145.25 148.85 143.3292 148.75 1538787 148.75 up down incorrect
DMAC.US DiaMedica Therapeutics Inc 20220310 0 2.5741 2.613 2.51 2.61 12101 2.61 up up correct
DMLP.US Dorchester Minerals L.P 20220310 0 23.02 23.68 23.02 23.55 61437 23.55 up up correct
DMRC.US Digimarc Corporation 20220310 0 25.81 27.8873 25.79 26.33 133420 26.33 up down incorrect
DMTK.US DermTech Inc 20220310 0 14.06 14.47 13.75 14.47 506174 14.47 up up correct
DMYS.US UN 20220310 0 10.05 10.05 10.05 10.05 2011 10.05
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220310 0 9.8501 9.86 9.85 9.86 3096 9.86 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220310 0 9.65 9.68 9.65 9.68 8558 9.68 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220310 0 9.86 9.86 9.86 9.86 70580 9.86
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220310 0 9.66 9.69 9.66 9.69 24616 9.69 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220310 0 9.6 9.6 9.1401 9.32 83873 9.32 down down correct
DNLI.US Denali Therapeutics Inc 20220310 0 31.58 32.49 30.605 31.17 517894 31.17 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20220310 0 14 14.32 13.76 13.99 1019868 13.99 down down correct
DOCU.US DocuSign Inc 20220310 0 94.91 96 91.92 93.88 9921103 93.88 down down correct
DOGZ.US Dogness (International) Corporation 20220310 0 4.05 4.49 4.03 4.44 1120513 4.44 up up correct
DOMO.US Domo Inc 20220310 0 41.77 45.58 41.4 45.5 411635 45.5 up up correct
DOOO.US BRP Inc 20220310 0 61.17 64.07 60.63 63.46 109844 63.46 up up correct
DORM.US Dorman Products Inc 20220310 0 97.53 98.51 96.59 97.29 74630 97.29 down down correct
DOX.US Amdocs Limited 20220310 0 79.04 79.99 78.2 79.85 541994 79.85 up up correct
DOYU.US DouYu International Holdings Limited 20220310 0 1.66 1.66 1.56 1.61 2392096 1.61 down down correct
DPRO.US Draganfly Inc. Common Shares 20220310 0 1.26 1.29 1.19 1.26 77462 1.26
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220310 0 9.85 9.85 9.85 9.85 4 9.85
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220310 0 9.95 9.97 9.95 9.95 351 9.95
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220310 0 0.3499 0.35 0.32 0.3348 6892 0.3348 down down correct
DRIO.US DarioHealth Corp 20220310 0 6.87 6.87 6.48 6.7 161617 6.7 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220310 0 1.08 1.1124 1.04 1.04 19620 1.04 down down correct
DRRX.US DURECT Corporation 20220310 0 0.65 0.6631 0.61 0.62 323803 0.62 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220310 0 1.61 1.695 1.61 1.69 19907 1.69 up up correct
DRVN.US Driven Brands Holdings Inc 20220310 0 27.27 27.44 26.52 26.93 259673 26.93 down down correct
DSAC.US Duddell Street Acquisition Corp 20220310 0 9.92 9.93 9.92 9.92 21902 9.92
DSACU.US Duddell Street Acquisition Corp 20220310 0 10.16 10.16 10.16 10.16 110 10.16
DSACW.US Duddell Street Acquisition Corp 20220310 0 0.69 0.69 0.69 0.69 1187 0.69
DSEY.US Diversey Holdings Ltd 20220310 0 8.38 8.38 7.69 7.72 932799 7.72 down down correct
DSGN.US Design Therapeutics Inc 20220310 0 17.22 17.7 16.89 17.57 57181 17.57 up up correct
DSGX.US The Descartes Systems Group Inc 20220310 0 72.7 73.67 71.771 73.45 199068 73.45 up up correct
DSKE.US Daseke Inc 20220310 0 11.37 11.71 11.18 11.33 340263 11.33 down up incorrect
DSP.US Viant Technology Inc 20220310 0 7.18 7.85 7 7.83 200061 7.83 up down incorrect
DSWL.US Deswell Industries Inc 20220310 0 3.62 3.71 3.5 3.6412 11591 3.6412 up down incorrect
DTEA.US DAVIDsTEA Inc 20220310 0 2.86 2.95 2.86 2.95 8695 2.95 up down incorrect
DTIL.US Precision BioSciences Inc 20220310 0 4.11 4.21 3.95 4.08 340258 4.08 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220310 0 9.71 9.71 9.71 9.71 580 9.71
DTOCW.US Digital Transformation Opportunities Corp 20220310 0 0.3732 0.42 0.3732 0.4195 5349 0.4195 up up correct
DTRTU.US DTRT Health Acquisition Corp Unit 20220310 0 10.06 10.06 10.06 10.06 100 10.06
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220310 0 0.253 0.2599 0.253 0.255 800 0.255 up down incorrect
DTSS.US Datasea Inc 20220310 0 2.44 2.54 2.44 2.47 81196 2.47 up down incorrect
DTST.US Data Storage Corporation 20220310 0 3.38 3.38 3.1 3.23 154876 3.23 down up incorrect
DUNE.US Dune Acquisition Corporation 20220310 0 9.93 9.94 9.92 9.93 13029 9.93
DUNEU.US Dune Acquisition Corporation 20220310 0 10.0051 10.0051 10.0051 10.0051 255 10.0051
DUNEW.US Dune Acquisition Corporation 20220310 0 0.1801 0.19 0.1706 0.19 11770 0.19 up down incorrect
DUO.US Fangdd Network Group Ltd 20220310 0 0.35 0.35 0.314 0.3348 213114 0.3348 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220310 0 77.53 82.12 77.53 80.5 261955 80.5 up up correct
DUOT.US Duos Technologies Group Inc 20220310 0 6.0032 6.0032 5.56 5.96 4582 5.96 down down correct
DVAX.US Dynavax Technologies Corporation 20220310 0 10.22 10.34 9.95 10.19 1290887 10.19 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220310 0 74.54 76.4324 67.9 70.29 2846479 70.29 down down correct
DWACU.US Digital World Acquisition Corp. Units 20220310 0 86 86 75.0801 78.142 9419 78.142 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220310 0 15.95 18.75 15.35 15.6 875225 15.6 down down correct
DWSN.US Dawson Geophysical Company 20220310 0 2.33 2.34 2.33 2.34 32956 2.34 up down incorrect
DXCM.US DexCom Inc 20220310 0 401.27 409.98 401.27 405.58 620125 405.58 up up correct
DXLG.US Destination XL Group Inc. Common Stock 20220310 0 4.07 4.2 4.01 4.2 204049 4.2 up up correct
DXPE.US DXP Enterprises Inc 20220310 0 30.65 31.345 30.6 31.22 23693 31.22 up up correct
DXYN.US The Dixie Group Inc 20220310 0 3.5 3.5 2.8958 3.21 332788 3.21 down down correct
DYAI.US Dyadic International Inc 20220310 0 3.5001 3.5498 3.42 3.49 23439 3.49 down down correct
DYN.US Dyne Therapeutics Inc 20220310 0 8.55 9.06 8.525 9 129522 9 up down incorrect
DYNS.US Dynamics Special Purpose Corp 20220310 0 9.86 9.95 9.86 9.88 67289 9.88 up up correct
DYNT.US Dynatronics Corporation 20220310 0 0.71 0.7253 0.71 0.7248 15870 0.7248 up up correct
DZSI.US DZS Inc 20220310 0 14.12 14.13 13.645 14.03 41599 14.03 down down correct
EA.US Electronic Arts Inc 20220310 0 124.63 125.9762 122.69 123.68 1222004 123.68 down up incorrect
EACPW.US Edify Acquisition Corp 20220310 0 0.19 0.19 0.1702 0.1702 192102 0.1702 down down correct
EAR.US Eargo Inc 20220310 0 3.91 4.015 3.795 3.95 414364 3.95 up up correct
EAST.US Eastside Distilling Inc 20220310 0 0.9 0.9 0.86 0.8965 34144 0.8965 down down correct
EBAC.US European Biotech Acquisition Corp 20220310 0 9.7201 9.7201 9.72 9.72 456 9.72 down down correct
EBACW.US European Biotech Acquisition Corp 20220310 0 0.34 0.34 0.34 0.34 510 0.34
EBAY.US eBay Inc 20220310 0 53.02 55.48 51.28 52.36 18926205 52.36 down down correct
EBC.US Eastern Bankshares Inc 20220310 0 21.04 21.49 21.04 21.49 631518 21.49 up up correct
EBET.US Esports Technologies Inc 20220310 0 8.34 8.688 7.41 7.95 79887 7.95 down down correct
EBIX.US Ebix Inc 20220310 0 34 44.42 33.8 41.9 3696749 41.9 up up correct
EBMT.US Eagle Bancorp Montana Inc 20220310 0 22 22.24 22 22.24 6619 22.24 up up correct
EBON.US Ebang International Holdings Inc 20220310 0 1.15 1.16 1.1 1.12 631329 1.12 down down correct
EBTC.US Enterprise Bancorp Inc 20220310 0 38.79 39.3 38.62 38.95 5297 38.95 up up correct
ECOL.US US Ecology Inc 20220310 0 47.42 47.57 47.32 47.55 245172 47.55 up up correct
ECOLW.US US Ecology Inc 20220310 0 4.01 4.01 4 4 956 4 down down correct
ECOR.US electroCore Inc 20220310 0 0.5168 0.5579 0.5159 0.5159 337949 0.5159 down down correct
ECPG.US Encore Capital Group Inc 20220310 0 65.71 66.695 64.1 64.77 388977 64.77 down down correct
EDAP.US EDAP TMS S.A 20220310 0 7.24 7.25 7.1 7.19 56580 7.19 down down correct
EDIT.US Editas Medicine Inc 20220310 0 16.33 16.49 15.51 16.23 1038410 16.23 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220310 0 9.85 9.85 9.82 9.85 44391 9.85
EDNCU.US Endurance Acquisition Corp Unit 20220310 0 9.925 9.98 9.925 9.98 2262 9.98 up up correct
EDNCW.US Endurance Acquisition Corp. Warrant 20220310 0 0.335 0.335 0.29 0.3299 11676 0.3299 down up incorrect
EDRY.US EuroDry Ltd 20220310 0 27.5 29.4188 26.85 28.85 58209 28.85 up up correct
EDSA.US Edesa Biotech Inc 20220310 0 3.2295 3.23 3 3.15 37399 3.15 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220310 0 1.58 1.58 1.36 1.41 159446 1.41 down down correct
EDUC.US Educational Development Corporation 20220310 0 8.16 8.4 7.8701 8.4 14740 8.4 up up correct
EEFT.US Euronet Worldwide Inc 20220310 0 110.18 115.23 108.79 114.61 710288 114.61 up up correct
EEIQ.US Elite Education Group International Limited 20220310 0 1.57 1.76 1.57 1.71 4215 1.71 up up correct
EFOI.US Energy Focus Inc 20220310 0 1.83 1.89 1.64 1.72 372376 1.72 down down correct
EFSC.US Enterprise Financial Services Corp 20220310 0 47.13 48.315 46.65 48.27 89409 48.27 up down incorrect
EFTR.US Effector Therapeutics Inc 20220310 0 3.82 4.0207 3.64 3.91 22361 3.91 up down incorrect
EGAN.US eGain Corporation 20220310 0 11.75 12.24 11.74 12.17 79745 12.17 up up correct
EGBN.US Eagle Bancorp Inc 20220310 0 56.69 58.39 56.69 58.39 79360 58.39 up down incorrect
EGLE.US Eagle Bulk Shipping Inc 20220310 0 64.51 68.18 64.27 66.25 736452 66.25 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220310 0 2.56 2.7082 2.5493 2.68 246818 2.68 up up correct
EGRX.US Eagle Pharmaceuticals Inc 20220310 0 50.67 52 50.03 51.83 131790 51.83 up up correct
EH.US EHang Holdings Limited 20220310 0 12 12.49 11.84 12.19 587609 12.19 up up correct
EHTH.US eHealth Inc 20220310 0 11.05 11.17 10.68 11.1 892329 11.1 up up correct
EIGR.US Eiger BioPharmaceuticals Inc 20220310 0 4.5 4.56 4.34 4.42 173521 4.42 down down correct
EIOAX.US EIOAX 20220310 0 9.52 9.52 9.52 9.52 0 9.52
EIOMX.US EIOMX 20220310 0 9.41 9.41 9.41 9.41 0 9.41
EJFA.US EJF Acquisition Corp 20220310 0 9.88 9.89 9.86 9.86 335171 9.86 down down correct
EJFAW.US EJF Acquisition Corp 20220310 0 0.9501 1.01 0.9501 0.99 19728 0.99 up up correct
EJH.US E 20220310 0 0.74 0.769 0.68 0.7489 2700269 0.7489 up up correct
EKSO.US Ekso Bionics Holdings Inc 20220310 0 2.65 2.73 2.65 2.73 23036 2.73 up up correct
ELDN.US Eledon Pharmaceuticals Inc 20220310 0 3.5112 3.5112 3.41 3.46 6565 3.46 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20220310 0 2.9 3.0599 2.9 3 22763 3 up up correct
ELMS.US Forum Merger III Corp 20220310 0 1.94 2.02 1.88 2.01 474473 2.01 up up correct
ELMSW.US Electric Last Mile Solutions Inc 20220310 0 0.3 0.3099 0.2412 0.2681 10975 0.2681 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20220310 0 0.46 0.505 0.4261 0.4812 354773 0.4812 up up correct
ELSE.US Electro 20220310 0 5 5.4276 5 5.41 1992 5.41 up up correct
ELTK.US Eltek Ltd 20220310 0 3.7338 3.75 3.61 3.7399 15765 3.7399 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220310 0 10.05 11.5057 9.46 10.38 80902 10.38 up up correct
ELYS.US Elys Game Technology Corp 20220310 0 2.68 2.84 2.61 2.82 128357 2.82 up up correct
EM.US Smart Share Global Limited 20220310 0 1.11 1.11 1 1.04 124723 1.04 down down correct
EMBK.US Embark Technology Inc. Common Stock 20220310 0 4.38 4.46 4.18 4.39 555652 4.39 up up correct
EMBKW.US Embark Technology Inc. Warrants 20220310 0 0.6125 0.6679 0.6125 0.6679 1631 0.6679 up up correct
EMCF.US Emclaire Financial Corp 20220310 0 28.02 28.15 27.63 28.05 2345 28.05 up up correct
EMKR.US EMCORE Corporation 20220310 0 3.71 3.75 3.67 3.69 218717 3.69 down up incorrect
EML.US The Eastern Company 20220310 0 23.2383 24.07 23.12 24.07 11991 24.07 up up correct
ENDP.US Endo International plc 20220310 0 2.41 2.485 2.35 2.44 3812447 2.44 up up correct
ENG.US ENGlobal Corporation 20220310 0 1.66 1.78 1.48 1.55 1165416 1.55 down down correct
ENJY.US Enjoy Technology Inc 20220310 0 3.53 3.535 3.32 3.44 20478 3.44 down down correct
ENJYW.US Enjoy Technology Inc 20220310 0 0.2778 0.2778 0.2777 0.2777 200 0.2777 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220310 0 5.52 5.52 5.18 5.5 26030 5.5 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20220310 0 1.7 1.82 1.66 1.72 369087 1.72 up up correct
ENOB.US Enochian Biosciences Inc 20220310 0 5.78 6.33 5.75 6.27 95350 6.27 up up correct
ENPH.US Enphase Energy Inc 20220310 0 178.935 180.4 169.2 178.72 3097350 178.72 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220310 0 1.06 1.11 1.02 1.1064 292122 1.1064 up up correct
ENSG.US The Ensign Group Inc 20220310 0 86.7 86.7 84.71 85.99 156203 85.99 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20220310 0 69.38 69.38 65.21 65.48 184973 65.48 down up incorrect
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220310 0 10.02 10.02 10.02 10.02 550 10.02
ENTG.US Entegris Inc 20220310 0 121.58 124.54 120.71 123.73 1484173 123.73 up up correct
ENTX.US Entera Bio Ltd 20220310 0 2.1535 2.17 2.0482 2.14 15318 2.14 down down correct
ENVB.US Enveric Biosciences Inc 20220310 0 0.2889 0.305 0.28 0.2846 4620845 0.2846 down up incorrect
ENVX.US Enovix Corporation 20220310 0 14.27 14.61 13.89 14.26 623131 14.26 down down correct
EOLS.US Evolus Inc 20220310 0 10.03 10.6339 9.87 10.5 532739 10.5 up up correct
EOSE.US Eos Energy Enterprises Inc 20220310 0 3.27 3.6901 3.015 3.69 4401791 3.69 up up correct
EOSEW.US Eos Energy Enterprises Inc 20220310 0 0.91 0.9999 0.835 0.95 7242 0.95 up down incorrect
EPAY.US Bottomline Technologies (de) Inc 20220310 0 56.56 56.615 56.52 56.59 781078 56.59 up down incorrect
EPHY.US Epiphany Technology Acquisition Corp 20220310 0 9.78 9.78 9.7718 9.78 105246 9.78
EPHYU.US Epiphany Technology Acquisition Corp 20220310 0 9.84 9.8833 9.84 9.8824 2076 9.8824 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220310 0 0.3504 0.36 0.3456 0.3456 1140 0.3456 down down correct
EPIX.US ESSA Pharma Inc 20220310 0 7.37 7.44 7 7.14 117745 7.14 down down correct
EPSN.US Epsilon Energy Ltd 20220310 0 5.9 6.15 5.9 6.01 68072 6.01 up up correct
EPZM.US Epizyme Inc 20220310 0 1.49 1.53 1.41 1.43 1109766 1.43 down up incorrect
EQ.US Equillium Inc 20220310 0 3.55 3.58 3.4184 3.5 14215 3.5 down down correct
EQBK.US Equity Bancshares Inc 20220310 0 30.53 31.275 30.53 31.19 22551 31.19 up up correct
EQIX.US Equinix Inc. (REIT) 20220310 0 689.81 708.26 687 706.48 449241 706.48 up up correct
EQOS.US Diginex Limited 20220310 0 1.71 1.78 1.6 1.66 415353 1.66 down down correct
ERAS.US Erasca Inc. Common Stock 20220310 0 11.76 12.5 11.42 11.71 612910 11.71 down down correct
ERES.US East Resources Acquisition Company 20220310 0 9.91 9.91 9.89 9.9 45066 9.9 down down correct
ERESU.US East Resources Acquisition Company 20220310 0 10.0082 10.0082 10.0082 10.0082 91 10.0082
ERESW.US East Resources Acquisition Company 20220310 0 0.2329 0.29 0.2329 0.234 20615 0.234 up up correct
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220310 0 8.37 8.5 8.3236 8.39 9829187 8.39 up up correct
ERIE.US Erie Indemnity Company 20220310 0 167.93 171.47 167.79 170.1 51804 170.1 up up correct
ERII.US Energy Recovery Inc 20220310 0 19.58 19.76 19.17 19.38 234582 19.38 down down correct
ERYP.US ERYTECH Pharma S.A 20220310 0 1.3 1.4 1.27 1.39 12791 1.39 up up correct
ESBK.US Elmira Savings Bank 20220310 0 22.945 22.97 22.91 22.945 251 22.945
ESCA.US Escalade Incorporated 20220310 0 13.09 13.5 12.95 13.25 28446 13.25 up up correct
ESEA.US Euroseas Ltd 20220310 0 27.76 28.78 27.332 27.78 113074 27.78 up down incorrect
ESGR.US Enstar Group Limited 20220310 0 268.01 268.05 262.875 267 26615 267 down down correct
ESGRO.US Enstar Group Limited 20220310 0 25.7749 25.85 25.6817 25.6817 1759 25.6817 down up incorrect
ESGRP.US Enstar Group Limited 20220310 0 25.74 26.1518 25.6648 26.01 14916 26.01 up up correct
ESLT.US Elbit Systems Ltd 20220310 0 204.29 206.8029 204.0517 206.46 27893 206.46 up up correct
ESPR.US Esperion Therapeutics Inc 20220310 0 4.68 4.87 4.48 4.73 1224831 4.73 up down incorrect
ESQ.US Esquire Financial Holdings Inc 20220310 0 32.11 33.75 32.11 32.64 3595 32.64 up up correct
ESSA.US ESSA Bancorp Inc 20220310 0 18.71 18.73 18 18.3 89435 18.3 down down correct
ESSC.US East Stone Acquisition Corporation 20220310 0 10.36 10.4 10.32 10.37 52488 10.37 up up correct
ESSCW.US East Stone Acquisition Corporation 20220310 0 0.188 0.21 0.17 0.1999 46095 0.1999 up up correct
ESTA.US Establishment Labs Holdings Inc 20220310 0 60.82 61.73 59.0101 59.18 206098 59.18 down down correct
ET.US PE 20220310 0 24.75 24.75 24.51 24.55 21562 24.55 down down correct
ETAC.US E.Merge Technology Acquisition Corp 20220310 0 9.895 9.91 9.89 9.89 11828 9.89 down up incorrect
ETACW.US E.Merge Technology Acquisition Corp 20220310 0 0.1711 0.1711 0.1601 0.1601 40471 0.1601 down up incorrect
ETNB.US 89bio Inc 20220310 0 3.78 3.9 3.6712 3.79 55015 3.79 up up correct
ETON.US Eton Pharmaceuticals Inc 20220310 0 3.8 3.8891 3.8 3.85 21828 3.85 up down incorrect
ETSY.US Etsy Inc 20220310 0 143.4 144.1 133.28 136.98 2595976 136.98 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220310 0 1.65 1.68 1.63 1.67 113546 1.67 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220310 0 9.83 9.83 9.83 9.83 613 9.83
EVBG.US Everbridge Inc 20220310 0 36.76 37.72 35.725 36.06 857824 36.06 down down correct
EVCM.US EverCommerce Inc. Common Stock 20220310 0 13.05 13.49 12.925 13.39 253853 13.39 up up correct
EVER.US EverQuote Inc 20220310 0 13.42 13.5 13.15 13.22 197996 13.22 down down correct
EVFM.US Evofem Biosciences Inc 20220310 0 0.4 0.4049 0.3863 0.3922 1229788 0.3922 down down correct
EVGN.US Evogene Ltd 20220310 0 1.27 1.62 1.2354 1.39 2899474 1.39 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20220310 0 12.08 12.27 11.82 12.24 2163397 12.24 up up correct
EVGOW.US EVgo Equity Warrants 20220310 0 3.45 3.48 3.25 3.47 80903 3.47 up up correct
EVK.US Ever 20220310 0 1.59 1.59 1.2101 1.4 17714 1.4 down down correct
EVLO.US Evelo Biosciences Inc 20220310 0 3.11 3.15 2.89 2.92 162919 2.92 down down correct
EVLV.US Newhold Investment Corp 20220310 0 3.39 3.55 3.38 3.47 591209 3.47 up down incorrect
EVLVW.US Evolv Technologies Holdings Inc 20220310 0 0.4002 0.4002 0.4002 0.4002 214 0.4002
EVOJ.US Evo Acquisition Corp 20220310 0 9.76 9.76 9.76 9.76 100 9.76
EVOK.US Evoke Pharma Inc 20220310 0 0.53 0.53 0.5 0.5186 39488 0.5186 down down correct
EVOL.US Evolving Systems Inc 20220310 0 1.92 1.9926 1.9 1.91 17780 1.91 down down correct
EVOP.US EVO Payments Inc 20220310 0 22.78 23.0313 22.2354 22.77 229954 22.77 down down correct
EWBC.US East West Bancorp Inc 20220310 0 76 78.19 76 77.72 920871 77.72 up up correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220310 0 23.71 23.99 22.94 23.8 159570 23.8 up up correct
EWTX.US Edgewise Therapeutics Inc 20220310 0 11.49 11.73 11.145 11.69 109686 11.69 up up correct
EXAI.US Exscientia Limited American Depositary Shares 20220310 0 15.77 15.8 14.11 15.02 206282 15.02 down down correct
EXAS.US Exact Sciences Corporation 20220310 0 70.86 71.06 68.51 68.56 1544106 68.56 down down correct
EXC.US Exelon Corporation 20220310 0 43.31 43.805 43.145 43.6 9859163 43.6 up up correct
EXEL.US Exelixis Inc 20220310 0 20.74 21.38 20.57 21.33 1509178 21.33 up up correct
EXFY.US Expensify Inc. Class A Common Stock 20220310 0 19.47 19.47 18.7 19.08 247905 19.08 down down correct
EXLS.US ExlService Holdings Inc 20220310 0 122.73 126.064 122.02 125.63 140964 125.63 up up correct
EXPD.US Expeditors International of Washington Inc 20220310 0 100.3 101.45 99.04 100.6 1060033 100.6 up up correct
EXPE.US Expedia Group Inc 20220310 0 170 179.75 168.525 178.91 3442103 178.91 up down incorrect
EXPI.US eXp World Holdings Inc 20220310 0 23.93 24.22 23.32 24.03 510974 24.03 up up correct
EXPO.US Exponent Inc 20220310 0 95.04 96.49 93.58 96.38 292581 96.38 up up correct
EXTR.US Extreme Networks Inc 20220310 0 11.06 11.33 11 11.31 635778 11.31 up down incorrect
EYE.US National Vision Holdings Inc 20220310 0 38.93 41.39 38.62 41.29 648566 41.29 up up correct
EYEN.US Eyenovia Inc 20220310 0 2.9757 2.98 2.84 2.92 16466 2.92 down down correct
EYES.US Second Sight Medical Products Inc 20220310 0 1.29 1.3 1.26 1.3 215477 1.3 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220310 0 0.2201 0.2201 0.2201 0.2201 400 0.2201
EYPT.US EyePoint Pharmaceuticals Inc 20220310 0 13.63 14.115 13.16 13.98 249135 13.98 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20220310 0 1.25 1.2899 1.19 1.24 125831 1.24 down down correct
EZGO.US EZGO Technologies Ltd 20220310 0 1.03 1.1706 1.01 1.1 373304 1.1 up up correct
EZPW.US EZCORP Inc 20220310 0 5.78 5.87 5.65 5.7 344687 5.7 down down correct
FA.US First Advantage Corporation Common Stock 20220310 0 15.47 15.94 15 15.9 205627 15.9 up up correct
FAMI.US Farmmi Inc 20220310 0 0.1555 0.1629 0.1512 0.1535 41138970 0.1535 down down correct
FANG.US Diamondback Energy Inc 20220310 0 130.96 134.605 129.3527 134.07 2804932 134.07 up up correct
FANH.US Fanhua Inc 20220310 0 6.78 6.95 6.61 6.74 23749 6.74 down down correct
FARM.US Farmer Bros. Co 20220310 0 5.98 6.2 5.98 6.15 78313 6.15 up down incorrect
FARO.US FARO Technologies Inc 20220310 0 53.51 54.25 52.24 52.76 70970 52.76 down down correct
FAST.US Fastenal Company 20220310 0 53.9835 54.54 53.6 54.47 2362400 54.47 up up correct
FAT.US FAT Brands Inc 20220310 0 7.5 7.6884 7.41 7.56 16434 7.56 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220310 0 8.08 8.59 8.08 8.08 459 8.08
FATBP.US FAT Brands Inc 20220310 0 12.51 13.3099 12.25 12.49 16919 12.49 down down correct
FATE.US Fate Therapeutics Inc 20220310 0 34.155 35.8 33.8 35.48 694283 35.48 up down incorrect
FB.US Meta Platforms Inc. 20220310 0 194.84 196.28 191.068 195.21 24852975 195.21 up up correct
FBIO.US Fortress Biotech Inc 20220310 0 1.44 1.45 1.38 1.44 343789 1.44
FBIOP.US Fortress Biotech Inc 20220310 0 22.35 23.4 22.1912 22.42 13498 22.42 up up correct
FBIZ.US First Business Financial Services Inc 20220310 0 31.5 31.75 31.5 31.73 15011 31.73 up up correct
FBMS.US The First Bancshares Inc 20220310 0 34.45 34.56 33.62 34.23 37676 34.23 down down correct
FBNC.US First Bancorp 20220310 0 42.54 43.33 42.35 43.27 87752 43.27 up up correct
FBRT.US PE 20220310 0 23.08 23.42 23.08 23.36 7082 23.36 up up correct
FBRX.US Forte Biosciences Inc 20220310 0 1.4 1.419 1.3 1.38 119691 1.38 down down correct
FCAP.US First Capital Inc 20220310 0 39.2 40.47 39.17 40.47 404 40.47 up up correct
FCBC.US First Community Bankshares Inc 20220310 0 28.5 28.68 28.145 28.5 20264 28.5
FCCO.US First Community Corporation 20220310 0 20.71 20.97 20.5 20.97 82147 20.97 up up correct
FCEL.US FuelCell Energy Inc 20220310 0 6.26 7.1 6.25 6.94 38316159 6.94 up up correct
FCFS.US FirstCash Inc 20220310 0 63.6 65.135 62.92 64.12 305304 64.12 up up correct
FCNCA.US First Citizens BancShares Inc 20220310 0 682.14 716.35 682.14 707.38 124156 707.38 up up correct
FCNCP.US First Citizens BancShares Inc 20220310 0 25.2 25.2 24.87 25.2 18834 25.2
FCRD.US First Eagle Alternative Capital BDC Inc 20220310 0 4.45 4.5 4.29 4.33 46843 4.33 down down correct
FCREX.US FCREX 20220310 0 12.87 12.87 12.87 12.87 0 12.87
FCRIX.US FCRIX 20220310 0 12.91 12.91 12.91 12.91 0 12.91
FCRUX.US FCRUX 20220310 0 12.84 12.84 12.84 12.84 0 12.84
FCUV.US Focus Universal Inc. Common Stock 20220310 0 9.21 9.65 8.93 9.65 23853 9.65 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220310 0 47.09 47.09 46.5 46.55 2743 46.55 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220310 0 14.93 15.39 14.54 15.28 131456 15.28 up up correct
FDUS.US Fidus Investment Corporation 20220310 0 19.17 19.4 19.06 19.23 170479 19.23 up up correct
FECAX.US FECAX 20220310 0 25.79 25.79 25.79 25.79 0 25.79
FEIM.US Frequency Electronics Inc 20220310 0 8.9035 9.1 8.9035 9.1 2309 9.1 up up correct
FELE.US Franklin Electric Co. Inc 20220310 0 81.48 82.88 81.05 82.65 139201 82.65 up down incorrect
FEMY.US Femasys Inc. Common Stock 20220310 0 2.01 2.0625 1.92 1.93 137442 1.93 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220310 0 5.32 5.32 5.11 5.29 24200 5.29 down down correct
FFBC.US First Financial Bancorp 20220310 0 23.28 23.64 23.02 23.63 300648 23.63 up up correct
FFBW.US FFBW Inc 20220310 0 12.1 12.1555 11.95 12.15 15795 12.15 up up correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220310 0 6.77 7.035 6.45 6.85 9847 6.85 up up correct
FFIC.US Flushing Financial Corporation 20220310 0 22.55 22.96 22.39 22.95 139943 22.95 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20220310 0 5.48 5.8 5.34 5.77 2119174 5.77 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220310 0 1.07 1.07 1 1 25082 1 down down correct
FFIN.US First Financial Bankshares Inc 20220310 0 45.32 46.325 45.32 45.96 365185 45.96 up up correct
FFIV.US F5 Networks Inc 20220310 0 196.75 199.44 195.86 196.57 516304 196.57 down down correct
FFNW.US First Financial Northwest Inc 20220310 0 16.83 17.23 16.83 17.12 2569 17.12 up up correct
FFWM.US First Foundation Inc 20220310 0 25.1 25.71 24.76 25.46 172311 25.46 up up correct
FGBI.US First Guaranty Bancshares Inc 20220310 0 21.35 21.81 21.2505 21.34 6922 21.34 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220310 0 26 26 25.9093 26 1355 26
FGEN.US FibroGen Inc 20220310 0 12.8 13.04 12.64 13.04 672072 13.04 up up correct
FGF.US FG Financial Group Inc 20220310 0 2.96 3.06 2.84 2.92 20966 2.92 down down correct
FGFPP.US FG Financial Group Inc 20220310 0 21.5003 21.5003 21.5003 21.5003 25 21.5003
FHB.US First Hawaiian Inc 20220310 0 27.62 28.03 27.49 27.71 313207 27.71 up up correct
FHLTU.US Future Health Esg Corp Unit 20220310 0 9.94 9.95 9.94 9.95 399 9.95 up up correct
FHN.US PF 20220310 0 23.23 23.4 22.79 23.21 49979 23.21 down down correct
FHTX.US Foghorn Therapeutics Inc 20220310 0 9.53 9.78 9.26 9.68 106767 9.68 up up correct
FIBK.US First Interstate BancSystem Inc 20220310 0 38.31 38.95 38.2 38.93 590446 38.93 up up correct
FINM.US Marlin Technology Corporation 20220310 0 9.77 9.78 9.77 9.78 137539 9.78 up up correct
FINMW.US Marlin Technology Corporation 20220310 0 0.35 0.35 0.35 0.35 124575 0.35
FINW.US FinWise Bancorp Common Stock 20220310 0 19.33 19.48 18.65 19.16 44227 19.16 down down correct
FISI.US Financial Institutions Inc 20220310 0 31.26 32.2 31.26 31.97 46856 31.97 up up correct
FISV.US Fiserv Inc 20220310 0 94.73 95.65 94.07 95.05 2672137 95.05 up down incorrect
FITB.US Fifth Third Bancorp 20220310 0 44.21 45.12 43.845 44.48 5720734 44.48 up up correct
FITBI.US Fifth Third Bancorp 20220310 0 26.12 26.2 26.03 26.14 14543 26.14 up down incorrect
FITBO.US Fifth Third Bancorp 20220310 0 24.47 24.47 24.15 24.41 17037 24.41 down down correct
FITBP.US Fifth Third Bancorp 20220310 0 25.64 25.82 25.64 25.7658 1721 25.7658 up up correct
FIVE.US Five Below Inc 20220310 0 155.96 160.47 154.2 160.01 530722 160.01 up up correct
FIVN.US Five9 Inc 20220310 0 92.2 92.98 89.8 91.41 986652 91.41 down down correct
FIXX.US Homology Medicines Inc 20220310 0 3.35 3.425 3.24 3.26 213771 3.26 down up incorrect
FIZZ.US National Beverage Corp 20220310 0 42.98 43.46 40.3 40.63 217839 40.63 down down correct
FKWL.US Franklin Wireless Corp 20220310 0 3.86 3.98 3.82 3.92 3993 3.92 up up correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220310 0 9.815 9.815 9.815 9.815 115 9.815
FLDM.US Fluidigm Corporation 20220310 0 3.57 3.665 3.455 3.63 330830 3.63 up up correct
FLEX.US Flex Ltd 20220310 0 15.75 16 15.67 15.98 1581773 15.98 up down incorrect
FLGC.US Flora Growth Corp 20220310 0 1.83 1.83 1.68 1.73 841211 1.73 down down correct
FLGT.US Fulgent Genetics Inc 20220310 0 55.53 56.89 54.66 55.89 266602 55.89 up up correct
FLIC.US The First of Long Island Corporation 20220310 0 20.99 21.13 20.61 20.93 37342 20.93 down down correct
FLL.US Full House Resorts Inc 20220310 0 9.13 9.71 9.11 9.43 237455 9.43 up up correct
FLMN.US Falcon Minerals Corporation 20220310 0 5.965 6.009 5.795 5.87 742252 5.87 down up incorrect
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220310 0 0.2299 0.2299 0.1903 0.209 40780 0.209 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220310 0 11.93 12.3299 11.38 12.18 1120743 12.18 up down incorrect
FLNT.US Fluent Inc 20220310 0 1.76 1.87 1.75 1.85 324154 1.85 up down incorrect
FLUX.US Flux Power Holdings Inc 20220310 0 2.27 2.36 2.22 2.27 51164 2.27
FLWS.US 1 20220310 0 14.22 14.32 13.56 14.21 733878 14.21 down down correct
FLXS.US Flexsteel Industries Inc 20220310 0 19.76 19.76 19.02 19.57 23457 19.57 down down correct
FLYW.US Flywire Corporation 20220310 0 26.44 27.21 25.77 27.02 456377 27.02 up up correct
FMAO.US Farmers & Merchants Bancorp Inc 20220310 0 33.285 33.99 32.75 33.86 26193 33.86 up up correct
FMBH.US First Mid Bancshares Inc 20220310 0 39.31 40.135 39.28 39.64 16070 39.64 up up correct
FMIV.US Forum Merger IV Corporation 20220310 0 9.72 9.72 9.71 9.72 51499 9.72
FMIVW.US Forum Merger IV Corporation 20220310 0 0.3076 0.3456 0.2902 0.3456 51977 0.3456 up up correct
FMNB.US Farmers National Banc Corp 20220310 0 17.14 17.31 17.07 17.31 40569 17.31 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220310 0 9.37 9.53 8.985 9.47 310751 9.47 up up correct
FNCB.US FNCB Bancorp Inc 20220310 0 9.55 9.64 9.55 9.58 1598 9.58 up up correct
FNCH.US Finch Therapeutics Group Inc 20220310 0 6.24 6.3794 5.9001 6 28193 6 down down correct
FNHC.US FedNat Holding Company 20220310 0 1.33 1.38 1.25 1.28 128411 1.28 down up incorrect
FNKO.US Funko Inc 20220310 0 17.14 17.14 16.44 16.82 732230 16.82 down down correct
FNLC.US The First Bancorp Inc 20220310 0 29.76 30.1026 29.6 29.64 13163 29.64 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220310 0 10.03 10.03 10.02 10.03 1297 10.03
FNWB.US First Northwest Bancorp 20220310 0 22.3 22.55 21.5996 22.04 5587 22.04 down down correct
FNWD.US Finward Bancorp Common Stock 20220310 0 45.25 47.68 44.85 44.85 9710 44.85 down down correct
FOCS.US Focus Financial Partners Inc 20220310 0 44.1 44.79 43.32 44.63 241131 44.63 up up correct
FOLD.US Amicus Therapeutics Inc 20220310 0 8.84 9.34 8.75 9.31 3045542 9.31 up up correct
FONR.US FONAR Corporation 20220310 0 17.54 17.92 17.2 17.59 15814 17.59 up down incorrect
FORA.US Forian Inc 20220310 0 6.24 6.35 6.005 6.09 54297 6.09 down down correct
FORD.US Forward Industries Inc 20220310 0 1.55 1.64 1.55 1.64 23347 1.64 up up correct
FORM.US FormFactor Inc 20220310 0 39.36 40.1 38.96 39.89 200179 39.89 up up correct
FORR.US Forrester Research Inc 20220310 0 51.43 51.81 51 51.3 20135 51.3 down down correct
FORTY.US Formula Systems (1985) Ltd 20220310 0 111.54 111.54 101.4 102.96 1469 102.96 down down correct
FOSL.US Fossil Group Inc 20220310 0 12.09 12.24 9 9.08 7560346 9.08 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220310 0 24.15 24.24 23.54 24 11815 24 down down correct
FOUNU.US Founder SPAC Units 20220310 0 10.191 10.2 10.12 10.18 4503 10.18 down down correct
FOX.US Fox Corporation 20220310 0 37.06 37.36 36.19 36.61 1025928 36.61 down down correct
FOXA.US Fox Corporation 20220310 0 40.58 40.73 39.37 39.79 5117357 39.79 down down correct
FOXF.US Fox Factory Holding Corp 20220310 0 99 102.44 97.44 100.55 218438 100.55 up up correct
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220310 0 10.09 10.09 10.09 10.09 886 10.09
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220310 0 0.061 0.061 0.0599 0.06 14700 0.06 down up incorrect
FPAY.US FlexShopper Inc 20220310 0 1.6 1.6356 1.53 1.595 36867 1.595 down down correct
FRAF.US Franklin Financial Services Corporation 20220310 0 34 34.6 34 34.05 878 34.05 up up correct
FRBA.US First Bank 20220310 0 14.1 14.27 14.03 14.16 18062 14.16 up up correct
FRBK.US Republic First Bancorp Inc 20220310 0 5.19 5.41 5.16 5.3 353659 5.3 up up correct
FREE.US Whole Earth Brands Inc 20220310 0 8.94 9.07 8.79 9.04 151967 9.04 up down incorrect
FREEW.US FREEW 20220310 0 0.73 0.745 0.73 0.745 10116 0.745 up down incorrect
FREQ.US Frequency Therapeutics Inc 20220310 0 2.15 2.15 1.8201 1.89 508841 1.89 down down correct
FRG.US Franchise Group Inc 20220310 0 42.945 43.275 42.45 43.17 215957 43.17 up up correct
FRGAP.US Franchise Group Inc 20220310 0 25.8499 25.85 25.52 25.52 4609 25.52 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220310 0 8.61 9.48 8.52 9.405 82955 9.405 up down incorrect
FRHC.US Freedom Holding Corp 20220310 0 58.23 58.49 57.52 58.28 121583 58.28 up up correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220310 0 10.1 10.1 10.1 10.1 104 10.1
FRLN.US Freeline Therapeutics Holdings plc 20220310 0 1.09 1.09 1.02 1.05 43130 1.05 down down correct
FRME.US First Merchants Corporation 20220310 0 41.65 42.83 41.65 42.75 341975 42.75 up up correct
FROG.US JFrog Ltd 20220310 0 24.72 25.344 24.32 24.43 567046 24.43 down down correct
FRON.US Frontier Acquisition Corp 20220310 0 9.74 9.74 9.73 9.74 9292 9.74
FRONU.US Frontier Acquisition Corp 20220310 0 9.8834 9.8834 9.86 9.86 600 9.86 down up incorrect
FROPX.US FROPX 20220310 0 22.21 22.21 22.21 22.21 0 22.21
FRPH.US FRP Holdings Inc 20220310 0 57.21 58.24 56.49 57.07 6998 57.07 down down correct
FRPT.US Freshpet Inc 20220310 0 100.69 101.68 96.76 97.48 304439 97.48 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220310 0 9.76 9.76 9.75 9.75 2956 9.75 down down correct
FRSGU.US First Reserve Sustainable Growth Corp 20220310 0 10.17 10.17 10.17 10.17 100 10.17
FRSGW.US First Reserve Sustainable Growth Corp 20220310 0 0.33 0.3799 0.33 0.3555 9057 0.3555 up down incorrect
FRSH.US Freshworks Inc. Class A Common Stock 20220310 0 17.73 18.235 17.53 17.87 718959 17.87 up up correct
FRST.US Primis Financial Corp 20220310 0 13.95 14.14 13.7812 14.02 29662 14.02 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220310 0 1.1 1.11 1.06 1.1 242201 1.1
FRTA.US Forterra Inc 20220310 0 23.46 23.59 23.445 23.58 141537 23.58 up up correct
FSBC.US Five Star Bancorp 20220310 0 29.67 29.99 29.1 29.25 13279 29.25 down up incorrect
FSBW.US FS Bancorp Inc 20220310 0 30.81 31.39 30.78 31.2 11150 31.2 up up correct
FSEA.US First Seacoast Bancorp 20220310 0 10.29 10.29 10.28 10.28 1137 10.28 down up incorrect
FSFG.US First Savings Financial Group Inc 20220310 0 25.05 25.19 25 25.19 3179 25.19 up down incorrect
FSLR.US First Solar Inc 20220310 0 77.98 78.32 73.9 76.5 2139906 76.5 down down correct
FSRX.US FinServ Acquisition Corp. II 20220310 0 9.75 9.75 9.75 9.75 18276 9.75
FSRXW.US FinServ Acquisition Corp. II 20220310 0 0.4 0.42 0.3885 0.39 57832 0.39 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20220310 0 9.755 9.77 9.755 9.77 4733 9.77 up up correct
FSSIW.US Fortistar Sustainable Solutions Corp 20220310 0 0.3599 0.37 0.34 0.3577 35621 0.3577 down down correct
FSTR.US L.B. Foster Company 20220310 0 15.83 15.83 13.65 15.71 45200 15.71 down down correct
FSTX.US F 20220310 0 2.94 3 2.85 2.99 55186 2.99 up up correct
FSV.US FirstService Corporation 20220310 0 133.75 134.22 130.95 133.33 67062 133.33 down down correct
FTAA.US FTAC Athena Acquisition Corp 20220310 0 9.75 9.75 9.74 9.75 3693 9.75
FTAI.US PC 20220310 0 24.19 24.42 24.005 24.03 12425 24.03 down up incorrect
FTCI.US FTC Solar Inc 20220310 0 5.47 5.75 5.43 5.63 534712 5.63 up up correct
FTCV.US Fintech Acquisition Corp. V 20220310 0 9.86 9.88 9.86 9.88 40119 9.88 up down incorrect
FTCVW.US Fintech Acquisition Corp. V 20220310 0 0.9615 1.05 0.9051 0.9051 38156 0.9051 down down correct
FTDR.US Frontdoor Inc 20220310 0 28.05 28.32 27.445 28.1 501729 28.1 up up correct
FTEK.US Fuel Tech Inc 20220310 0 1.32 1.38 1.31 1.37 245295 1.37 up down incorrect
FTFT.US Future FinTech Group Inc 20220310 0 0.6713 0.704 0.67 0.6874 267774 0.6874 up up correct
FTHM.US Fathom Holdings Inc 20220310 0 11.94 11.94 11.41 11.61 74648 11.61 down down correct
FTNT.US Fortinet Inc 20220310 0 284.3 289.73 278 286.76 1392654 286.76 up down incorrect
FTPA.US FTAC Parnassus Acquisition Corp 20220310 0 9.72 9.72 9.72 9.72 190868 9.72
FTRP.US Field Trip Health Ltd. Common Shares 20220310 0 1.17 1.17 1.06 1.1 139403 1.1 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220310 0 9.77 9.77 9.77 9.77 1159 9.77
FTVIW.US FinTech Acquisition Corp. VI Warrants 20220310 0 0.55 0.55 0.55 0.55 200 0.55
FULC.US Fulcrum Therapeutics Inc 20220310 0 15.38 16.4 15.23 16.32 599580 16.32 up up correct
FULT.US Fulton Financial Corporation 20220310 0 16.99 17.33 16.965 17.28 1058649 17.28 up up correct
FULTP.US Fulton Financial Corporation 20220310 0 23.38 23.55 23.31 23.32 4623 23.32 down up incorrect
FUNC.US First United Corporation 20220310 0 21.95 22.3995 21.21 21.58 8940 21.58 down down correct
FUND.US Sprott Focus Trust Inc 20220310 0 8.62 8.725 8.62 8.71 51774 8.71 up up correct
FUSB.US First US Bancshares Inc 20220310 0 10.77 10.89 10.72 10.8 1464 10.8 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220310 0 6.99 7.3 6.92 7.12 10767 7.12 up up correct
FUTU.US Futu Holdings Limited 20220310 0 31.48 31.52 27.34 28.21 12508266 28.21 down up incorrect
FUV.US Arcimoto Inc 20220310 0 7.5 7.82 6.94 7.32 784168 7.32 down down correct
FVCB.US FVCBankcorp Inc 20220310 0 21.01 21.01 20.64 20.85 7963 20.85 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220310 0 9.68 9.68 9.68 9.68 13731 9.68
FWBI.US First Wave BioPharma Inc 20220310 0 1.13 1.175 1.12 1.14 57336 1.14 up up correct
FWONA.US Formula One Group 20220310 0 52.17 52.43 51.59 52.31 74383 52.31 up up correct
FWONK.US Formula One Group 20220310 0 56.73 57.54 56.67 57.48 750044 57.48 up up correct
FWRD.US Forward Air Corporation 20220310 0 99.02 100.84 99.02 99.93 178419 99.93 up up correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220310 0 12.34 12.59 11.93 12.44 281445 12.44 up up correct
FXNC.US First National Corporation 20220310 0 20.99 20.99 20.99 20.99 110 20.99
FYBR.US Frontier Communications Parent Inc 20220310 0 25.82 26.09 25.55 25.97 545329 25.97 up up correct
GABC.US German American Bancorp Inc 20220310 0 39.62 40.04 39.5 39.94 39671 39.94 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220310 0 9.99 9.99 9.975 9.975 609 9.975 down down correct
GACQU.US Global Consumer Acquisition Corp. Unit 20220310 0 10.32 10.32 10.32 10.32 235 10.32
GACQW.US Global Consumer Acquisition Corp. Warrant 20220310 0 0.26 0.26 0.2301 0.2301 1117 0.2301 down down correct
GAIA.US Gaia Inc 20220310 0 5.88 5.95 5.72 5.74 11016 5.74 down down correct
GAIN.US Gladstone Investment Corporation 20220310 0 14.75 14.809 14.5078 14.59 73274 14.59 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220310 0 25.25 25.25 25.16 25.16 9140 25.16 down up incorrect
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220310 0 25.28 25.3 25.1098 25.2 6548 25.2 down down correct
GALT.US Galectin Therapeutics Inc 20220310 0 1.81 1.87 1.76 1.79 67045 1.79 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220310 0 8.75 8.99 8.5 8.89 179675 8.89 up up correct
GAMC.US Golden Arrow Merger Corp 20220310 0 9.76 9.76 9.74 9.74 709 9.74 down down correct
GAMCU.US Golden Arrow Merger Corp 20220310 0 9.8 9.8 9.8 9.8 286 9.8
GAME.US Engine Media Holdings Inc. Common Stock 20220310 0 2.16 2.24 2.02 2.06 50043 2.06 down up incorrect
GAN.US GAN Limited 20220310 0 5.41 5.43 5.19 5.31 231112 5.31 down down correct
GANX.US Gain Therapeutics Inc 20220310 0 3.6456 3.8448 3.305 3.48 30102 3.48 down down correct
GASS.US StealthGas Inc 20220310 0 2.21 2.33 2.17 2.235 116326 2.235 up up correct
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220310 0 9.82 9.82 9.82 9.82 850017 9.82
GBCI.US Glacier Bancorp Inc 20220310 0 51.66 52.97 51.4 52.95 391788 52.95 up up correct
GBDC.US Golub Capital BDC Inc 20220310 0 15.06 15.175 14.91 14.96 662025 14.96 down down correct
GBIO.US Generation Bio Co 20220310 0 4.71 4.81 4.61 4.78 219228 4.78 up up correct
GBLI.US Global Indemnity Group LLC 20220310 0 26.21 26.26 26 26.26 11744 26.26 up up correct
GBNH.US Greenbrook TMS Inc 20220310 0 3.4332 3.47 3.24 3.47 1814 3.47 up down incorrect
GBNY.US Generations Bancorp NY Inc 20220310 0 11.38 11.38 11 11.12 5082 11.12 down down correct
GBOX.US GreenBox POS 20220310 0 2.34 2.6 2.33 2.525 317160 2.525 up up correct
GBRG.US Goldenbridge Acquisition Limited 20220310 0 10.06 10.06 10.06 10.06 2 10.06
GBRGR.US Goldenbridge Acquisition Limited 20220310 0 0.1609 0.163 0.1608 0.1609 1987 0.1609
GBRGW.US Goldenbridge Acquisition Limited 20220310 0 0.0664 0.0924 0.0664 0.0827 11092 0.0827 up up correct
GBS.US GBS Inc 20220310 0 0.7 0.7183 0.59 0.63 590513 0.63 down down correct
GBT.US Global Blood Therapeutics Inc 20220310 0 28.94 29.01 27.85 28.6 1417589 28.6 down down correct
GCBC.US Greene County Bancorp Inc 20220310 0 41.91 42.795 41 42.74 41417 42.74 up down incorrect
GCMG.US GCM Grosvenor Inc 20220310 0 10.17 10.23 9.97 10.2 101980 10.2 up up correct
GCMGW.US GCM Grosvenor Inc 20220310 0 1.36 1.42 1.32 1.38 22168 1.38 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220310 0 28.54 28.54 28.54 28.54 0 28.54
GDEN.US Golden Entertainment Inc 20220310 0 52.73 54.81 49.142 54.34 216458 54.34 up up correct
GDRX.US GoodRx Holdings Inc 20220310 0 15.09 15.48 14.75 14.98 2856538 14.98 down up incorrect
GDS.US GDS Holdings Limited 20220310 0 38.26 38.3 33.21 34.43 2424100 34.43 down down correct
GDYN.US Grid Dynamics Holdings Inc 20220310 0 11.43 11.51 10.645 10.93 1085570 10.93 down down correct
GECC.US Great Elm Capital Corporation 20220310 0 14.9171 15.3676 14.9 15.15 35544 15.15 up up correct
GECCM.US GECCM 20220310 0 25.1982 25.1983 25.1982 25.1983 1485 25.1983 up up correct
GECCN.US Great Elm Capital 20220310 0 25.01 25.15 25.01 25.1496 2003 25.1496 up up correct
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220310 0 25.39 25.39 25.3 25.345 2101 25.345 down down correct
GEG.US Great Elm Group Inc 20220310 0 1.97 1.97 1.92 1.94 5461 1.94 down down correct
GENC.US Gencor Industries Inc 20220310 0 10.305 10.4093 10.29 10.38 6084 10.38 up up correct
GENE.US Genetic Technologies Limited 20220310 0 1.96 1.96 1.88 1.92 57650 1.92 down down correct
GEOS.US Geospace Technologies Corporation 20220310 0 6.72 6.99 6.53 6.68 46124 6.68 down down correct
GERN.US Geron Corporation 20220310 0 1.07 1.13 1.06 1.1 1455083 1.1 up down incorrect
GEVO.US Gevo Inc 20220310 0 4.44 4.6 4.07 4.26 10079260 4.26 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220310 0 0.5612 0.5612 0.5011 0.5375 1278665 0.5375 down down correct
GFED.US Guaranty Federal Bancshares Inc 20220310 0 31.23 32 31.23 32 4111 32 up up correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220310 0 56.94 59.505 54.96 58.88 1321332 58.88 up up correct
GGAL.US Grupo Financiero Galicia S.A 20220310 0 9.8 10.41 9.7707 10.3 678611 10.3 up up correct
GGMC.US Glenfarne Merger Corp 20220310 0 9.71 9.74 9.71 9.71 6526 9.71
GGPI.US Gores Guggenheim Inc 20220310 0 11.07 11.1 10.95 10.98 1237234 10.98 down down correct
GGPIU.US Gores Guggenheim Inc 20220310 0 11.58 11.65 11.5318 11.58 1894 11.58
GGPIW.US Gores Guggenheim Inc 20220310 0 3 3.15 2.9 3.07 361755 3.07 up up correct
GH.US Guardant Health Inc 20220310 0 58.74 59.095 56.78 58.68 942949 58.68 down up incorrect
GHAC.US Gaming & Hospitality Acquisition Corp 20220310 0 9.77 9.77 9.77 9.77 36 9.77
GHACW.US Gaming & Hospitality Acquisition Corp 20220310 0 0.4019 0.4019 0.4019 0.4019 297 0.4019
GHRS.US GH Research PLC Ordinary Shares 20220310 0 16.445 17.785 16.14 16.9 113434 16.9 up up correct
GHSI.US Guardion Health Sciences Inc 20220310 0 0.23 0.234 0.2016 0.2199 4838898 0.2199 down up incorrect
GIACW.US Gesher I Acquisition Corp. Warrants 20220310 0 0.33 0.33 0.33 0.33 200 0.33
GIFI.US Gulf Island Fabrication Inc 20220310 0 4.235 4.335 4.11 4.21 25708 4.21 down down correct
GIGM.US GigaMedia Limited 20220310 0 1.78 1.82 1.76 1.81 8258 1.81 up up correct
GIII.US G 20220310 0 24.4 25.015 23.91 24.75 355657 24.75 up up correct
GIIX.US Gores Holdings VIII Inc 20220310 0 9.91 9.91 9.9 9.9053 319668 9.9053 down up incorrect
GIIXU.US Gores Holdings VIII Inc 20220310 0 10.125 10.125 10.125 10.125 607 10.125
GIIXW.US Gores Holdings VIII Inc 20220310 0 1.28 1.2885 1.25 1.26 4784 1.26 down down correct
GILD.US Gilead Sciences Inc 20220310 0 58.59 58.7 57.32 57.92 13241658 57.92 down down correct
GILT.US Gilat Satellite Networks Ltd 20220310 0 8.25 8.37 8 8.36 1725058 8.36 up up correct
GIPR.US Generation Income Properties Inc. Common Stock 20220310 0 7.69 7.77 7.325 7.77 11050 7.77 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20220310 0 0.6499 0.6499 0.6499 0.6499 2100 0.6499
GIREX.US Griffin Institutional Access Real Estate 20220310 0 29.96 29.96 29.96 29.96 0 29.96
GIW.US Giginternational1 Inc 20220310 0 9.975 9.98 9.97 9.97 13604 9.97 down down correct
GIWWU.US GigInternational1 Inc 20220310 0 10.09 10.09 10.09 10.09 289 10.09
GIWWW.US GigInternational1 Inc. Warrant 20220310 0 0.25 0.25 0.25 0.25 26624 0.25
GLAD.US Gladstone Capital Corporation 20220310 0 10.72 10.9 10.72 10.82 114090 10.82 up up correct
GLAQ.US Globis Acquisition Corp 20220310 0 10.22 10.24 10.22 10.22 3559 10.22
GLAQW.US Globis Acquisition Corp 20220310 0 0.5492 0.5492 0.5491 0.5491 1750 0.5491 down down correct
GLBE.US Global 20220310 0 32.03 32.275 30.665 31 1715427 31 down down correct
GLBFX.US GL Beyond Income Fund 20220310 0 0.47 0.47 0.47 0.47 0 0.47
GLBS.US Globus Maritime Limited 20220310 0 2.25 2.34 2.2201 2.26 107045 2.26 up up correct
GLBZ.US Glen Burnie Bancorp 20220310 0 12.5 12.5 12.5 12.5 1630 12.5
GLDD.US Great Lakes Dredge & Dock Corporation 20220310 0 14.72 15.005 14.56 14.98 150436 14.98 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220310 0 10.02 10.02 10.02 10.02 2996 10.02
GLEEW.US Gladstone Acquisition Corp. Warrant 20220310 0 0.28 0.3352 0.23 0.3352 16396 0.3352 up up correct
GLG.US TD Holdings Inc 20220310 0 0.249 0.249 0.228 0.234 294146 0.234 down down correct
GLHA.US Glass Houses Acquisition Corp 20220310 0 9.73 9.73 9.71 9.71 15338 9.71 down down correct
GLHAU.US Glass Houses Acquisition Corp 20220310 0 9.85 9.88 9.85 9.88 6484 9.88 up up correct
GLHAW.US Glass Houses Acquisition Corp 20220310 0 0.2814 0.2982 0.2814 0.2982 3031 0.2982 up up correct
GLMD.US Galmed Pharmaceuticals Ltd 20220310 0 1.42 1.425 1.36 1.39 45787 1.39 down down correct
GLNG.US Golar LNG Limited 20220310 0 18.26 18.88 18.23 18.77 1564756 18.77 up up correct
GLPG.US Galapagos NV 20220310 0 60.65 61.11 59.72 60.02 189993 60.02 down down correct
GLPI.US Gaming and Leisure Properties Inc 20220310 0 44.29 45.15 44.29 45.06 900109 45.06 up up correct
GLRE.US Greenlight Capital Re Ltd 20220310 0 7.18 7.2 6.93 6.98 212568 6.98 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220310 0 29.65 29.65 29.65 29.65 0 29.65
GLSI.US Greenwich LifeSciences Inc 20220310 0 21.5 21.93 20.615 21.07 46292 21.07 down up incorrect
GLSPT.US Global SPAC Partners Co 20220310 0 10.07 10.07 10.07 10.07 482 10.07
GLSPW.US Global SPAC Partners Co 20220310 0 0.25 0.2509 0.21 0.21 30900 0.21 down up incorrect
GLTO.US Galecto Inc 20220310 0 1.99 2.0355 1.95 2 54722 2 up up correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220310 0 14.58 15.05 13.7 14.32 296518 14.32 down down correct
GLYC.US GlycoMimetics Inc 20220310 0 1.1 1.16 1.085 1.16 132801 1.16 up down incorrect
GMBL.US Esports Entertainment Group Inc 20220310 0 0.7676 0.7676 0.701 0.741 665879 0.741 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220310 0 6.3 6.69 6 6.6097 7810 6.6097 up up correct
GMBLW.US Esports Entertainment Group Inc 20220310 0 0.27 0.27 0.27 0.27 1200 0.27
GMBT.US Queen's Gambit Growth Capital 20220310 0 9.93 9.93 9.92 9.93 29061 9.93
GMBTU.US Queen's Gambit Growth Capital 20220310 0 10.03 10.06 10.03 10.03 2850 10.03
GMBTW.US Queen's Gambit Growth Capital 20220310 0 0.3701 0.4 0.37 0.37 27773 0.37 down up incorrect
GMDA.US Gamida Cell Ltd 20220310 0 3.66 3.78 3.595 3.76 166739 3.76 up up correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220310 0 29.2 29.2 29.2 29.2 0 29.2
GMTX.US Gemini Therapeutics Inc 20220310 0 1.49 1.51 1.45 1.49 97944 1.49
GMVD.US G Medical Innovations Holdings Ltd 20220310 0 2.21 2.21 1.87 1.92 194717 1.92 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220310 0 0.4308 0.5149 0.4308 0.5149 394 0.5149 up up correct
GNAC.US Group Nine Acquisition Corp 20220310 0 9.76 9.78 9.76 9.76 4249 9.76
GNACU.US Group Nine Acquisition Corp 20220310 0 9.87 9.87 9.85 9.87 5584 9.87
GNACW.US Group Nine Acquisition Corp 20220310 0 0.3701 0.3701 0.37 0.37 1633 0.37 down down correct
GNCA.US Genocea Biosciences Inc 20220310 0 1.17 1.21 1.0808 1.17 435350 1.17
GNFT.US Genfit SA 20220310 0 3.7 3.76 3.45 3.76 25903 3.76 up up correct
GNLN.US Greenlane Holdings Inc 20220310 0 0.5314 0.5359 0.4971 0.5005 753780 0.5005 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220310 0 6.43 6.52 6.14 6.45 985799 6.45 up up correct
GNPX.US Genprex Inc 20220310 0 2.14 2.25 2.112 2.21 313054 2.21 up up correct
GNSS.US Genasys Inc 20220310 0 2.88 3.01 2.82 3 66885 3 up down incorrect
GNTX.US Gentex Corporation 20220310 0 28.12 28.725 28.1 28.6 1105891 28.6 up up correct
GNTY.US Guaranty Bancshares Inc 20220310 0 35.47 36.29 35.47 36.07 13459 36.07 up up correct
GNUS.US Genius Brands International Inc 20220310 0 0.888 0.92 0.888 0.91 1833581 0.91 up down incorrect
GO.US Grocery Outlet Holding Corp 20220310 0 29.11 29.71 28.62 29.55 728901 29.55 up up correct
GOCO.US GoHealth Inc 20220310 0 1.19 1.1968 1.1 1.15 2385037 1.15 down down correct
GOEV.US Canoo Inc 20220310 0 5.61 5.81 5.4923 5.81 1854572 5.81 up down incorrect
GOEVW.US Canoo Holdings Ltd 20220310 0 1.2 1.24 1.16 1.24 53563 1.24 up up correct
GOGL.US Golden Ocean Group Limited 20220310 0 11.73 12.02 11.68 11.93 2782702 11.93 up down incorrect
GOGN.US UN 20220310 0 10.11 10.12 10.0953 10.12 2591 10.12 up up correct
GOGO.US Gogo Inc 20220310 0 16.51 17.245 16.29 17.17 1655604 17.17 up up correct
GOOD.US Gladstone Commercial Corporation 20220310 0 21.08 21.48 20.91 21.45 357241 21.45 up down incorrect
GOOG.US Alphabet Inc 20220310 0 2629.25 2670.77 2628.02 2653.6399 1122852 2653.6399 up up correct
GOOGL.US Alphabet Inc 20220310 0 2625.3201 2664.8467 2618.25 2648.5901 1306752 2648.5901 up up correct
GOSS.US Gossamer Bio Inc 20220310 0 9.6 9.64 9.25 9.61 320695 9.61 up up correct
GOVX.US GeoVax Labs Inc 20220310 0 1.48 1.5001 1.43 1.47 119842 1.47 down down correct
GP.US GreenPower Motor Company Inc 20220310 0 6.12 6.25 5.82 6.09 88322 6.09 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220310 0 10.022 10.04 10.02 10.02 10087 10.02 down down correct
GPCOW.US Golden Path Acquisition Corporation Warrant 20220310 0 0.1179 0.1179 0.0711 0.0955 4400 0.0955 down down correct
GPP.US Green Plains Partners LP 20220310 0 13.9 13.95 13.7795 13.95 30420 13.95 up up correct
GPRE.US Green Plains Inc 20220310 0 32.34 33.13 31.31 31.92 615148 31.92 down down correct
GPRO.US GoPro Inc 20220310 0 7.8 7.94 7.7 7.91 1561373 7.91 up up correct
GRAY.US Graybug Vision Inc 20220310 0 1.21 1.2702 1.2 1.23 28907 1.23 up up correct
GRBK.US Green Brick Partners Inc 20220310 0 21.05 22.17 21.05 22.14 612505 22.14 up up correct
GRCL.US Gracell Biotechnologies Inc 20220310 0 2.85 2.88 2.66 2.88 528542 2.88 up down incorrect
GRCY.US Greencity Acquisition Corporation 20220310 0 10.43 10.43 10.43 10.43 1 10.43
GRCYW.US Greencity Acquisition Corporation 20220310 0 0.0401 0.063 0.04 0.063 31199 0.063 up up correct
GREE.US Greenidge Generation Holdings Inc 20220310 0 8.8 9.0379 8.6 8.78 155984 8.78 down down correct
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220310 0 22.1 22.1 21.8 21.83 11998 21.83 down down correct
GRFS.US Grifols S.A 20220310 0 11.41 11.49 11.225 11.27 333389 11.27 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220310 0 30.47 30.47 30.47 30.47 0 30.47
GRIL.US Muscle Maker Inc 20220310 0 0.4226 0.4648 0.41 0.4197 1419927 0.4197 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220310 0 24.99 25.82 23.84 24.35 356712 24.35 down down correct
GRMN.US Garmin Ltd 20220310 0 109.69 111.83 109.04 111.13 1376983 111.13 up down incorrect
GRNQ.US Greenpro Capital Corp 20220310 0 0.39 0.4001 0.3641 0.3731 169866 0.3731 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220310 0 0.89 1.08 0.89 1.05 1180305 1.05 up up correct
GROMW.US Grom Social Enterprises Inc. Warrants 20220310 0 0.24 0.3 0.1766 0.245 15708 0.245 up up correct
GROW.US U.S. Global Investors Inc 20220310 0 4.81 4.89 4.66 4.72 94649 4.72 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20220310 0 8.83 9.2 8.66 9.14 129981 9.14 up up correct
GRPN.US Groupon Inc 20220310 0 18.12 18.79 17.88 18.74 697970 18.74 up up correct
GRTS.US Gritstone bio Inc 20220310 0 4.77 4.88 4.63 4.77 983475 4.77
GRTX.US Galera Therapeutics Inc 20220310 0 2.24 2.34 2.18 2.28 158823 2.28 up up correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220310 0 6.16 6.17 5.935 6.07 2261624 6.07 down down correct
GRVI.US Grove Inc. Common Stock 20220310 0 4.78 4.88 4.59 4.87 22571 4.87 up up correct
GRVY.US Gravity Co. Ltd 20220310 0 45.3 45.73 44.058 44.88 18670 44.88 down down correct
GRWG.US GrowGeneration Corp 20220310 0 8.74 8.8 8.385 8.79 1227860 8.79 up up correct
GSAQ.US Global Synergy Acquisition Corp 20220310 0 9.88 9.91 9.88 9.9 10972 9.9 up down incorrect
GSBC.US Great Southern Bancorp Inc 20220310 0 59.28 60.18 59.28 59.36 94575 59.36 up up correct
GSEV.US Gores Holdings VII Inc 20220310 0 9.76 9.76 9.75 9.75 3530 9.75 down down correct
GSEVW.US Gores Holdings VII Inc 20220310 0 0.7792 0.7792 0.7792 0.7792 63 0.7792
GSHD.US Goosehead Insurance Inc 20220310 0 71.38 73.14 70.25 72.13 157682 72.13 up up correct
GSIT.US GSI Technology Inc 20220310 0 4 4.04 4 4.04 3973 4.04 up up correct
GSKY.US GreenSky Inc 20220310 0 9.71 9.78 9.58 9.72 2120542 9.72 up up correct
GSM.US Ferroglobe PLC 20220310 0 8.13 8.86 8.03 8.84 1893979 8.84 up up correct
GSMG.US Glory Star New Media Group Holdings Limited 20220310 0 1.0404 1.0404 0.9702 0.9845 91190 0.9845 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220310 0 0.0601 0.0602 0.05 0.0521 21964 0.0521 down up incorrect
GSRHX.US GSRHX 20220310 0 11 11 11 11 0 11
GSRJX.US GSRJX 20220310 0 10.51 10.51 10.51 10.51 0 10.51
GSRQX.US GSRQX 20220310 0 10.68 10.68 10.68 10.68 0 10.68
GT.US The Goodyear Tire & Rubber Company 20220310 0 12.99 13.07 12.64 13.05 7022184 13.05 up up correct
GTBP.US GT Biopharma Inc 20220310 0 3.4 3.4 2.98 3.19 140209 3.19 down down correct
GTEC.US Greenland Technologies Holding Corporation 20220310 0 5.21 5.26 4.7899 5.02 75532 5.02 down down correct
GTH.US Genetron Holdings Limited 20220310 0 2.69 2.86 2.6307 2.81 248101 2.81 up up correct
GTHX.US G1 Therapeutics Inc 20220310 0 9.6 9.87 9.36 9.72 433351 9.72 up up correct
GTIM.US Good Times Restaurants Inc 20220310 0 3.98 4.21 3.98 4.05 5328 4.05 up down incorrect
GTLB.US GitLab Inc. Class A Common Stock 20220310 0 39.69 40.44 36.3 39.33 1062888 39.33 down down correct
GTPA.US Gores Technology Partners Inc 20220310 0 9.75 9.75 9.75 9.75 809 9.75
GTPAU.US Gores Technology Partners Inc 20220310 0 9.86 9.9 9.85 9.9 104017 9.9 up up correct
GTPB.US Gores Technology Partners II Inc 20220310 0 9.75 9.77 9.75 9.77 244430 9.77 up down incorrect
GTPBW.US Gores Technology Partners II Inc 20220310 0 0.68 0.68 0.6521 0.6521 129945 0.6521 down down correct
GTX.US Garrett Motion Inc 20220310 0 6.31 6.5 6.25 6.49 116100 6.49 up down incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220310 0 7.53 7.65 7.5 7.64 8340 7.64 up up correct
GTYH.US GTY Technology Holdings Inc 20220310 0 3.62 3.75 3.395 3.54 113485 3.54 down down correct
GURE.US Gulf Resources Inc 20220310 0 4.42 4.58 4.3292 4.57 4827 4.57 up up correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220310 0 10.12 10.12 10.12 10.12 701 10.12
GVP.US GSE Systems Inc 20220310 0 1.67 1.73 1.53 1.53 118688 1.53 down up incorrect
GWGH.US GWG Holdings Inc 20220310 0 5.78 5.78 5.25 5.48 1606 5.48 down up incorrect
GWII.US Good Works II Acquisition Corp. Common Stock 20220310 0 9.84 9.84 9.83 9.84 10956 9.84
GWRS.US Global Water Resources Inc 20220310 0 16.16 16.3 15.73 15.8 16901 15.8 down down correct
GXIIW.US GX Acquisition Corp. II 20220310 0 0.25 0.25 0.23 0.2459 50238 0.2459 down down correct
HA.US Hawaiian Holdings Inc 20220310 0 16.59 17.48 16.16 17.14 1123943 17.14 up up correct
HAAC.US Health Assurance Acquisition Corp 20220310 0 9.82 9.82 9.81 9.82 17135 9.82
HAACU.US Health Assurance Acquisition Corp 20220310 0 9.89 9.95 9.89 9.95 4926 9.95 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20220310 0 0.515 0.5166 0.499 0.5001 31559 0.5001 down down correct
HAFC.US Hanmi Financial Corporation 20220310 0 24.15 24.835 23.85 24.52 123642 24.52 up up correct
HAIN.US The Hain Celestial Group Inc 20220310 0 33.54 33.54 32.49 32.9 911772 32.9 down down correct
HALL.US Hallmark Financial Services Inc 20220310 0 4.08 4.098 3.97 3.985 15697 3.985 down down correct
HALO.US Halozyme Therapeutics Inc 20220310 0 35.17 35.94 34.815 35.87 596522 35.87 up up correct
HAPP.US Happiness Biotech Group Limited 20220310 0 0.3574 0.3621 0.3431 0.3599 387022 0.3599 up up correct
HARP.US Harpoon Therapeutics Inc 20220310 0 5.17 5.45 5.07 5.41 246521 5.41 up down incorrect
HAS.US Hasbro Inc 20220310 0 89.12 89.435 88.13 88.99 1049829 88.99 down down correct
HAYN.US Haynes International Inc 20220310 0 39.79 41.805 39.79 41.77 76175 41.77 up down incorrect
HBAN.US Huntington Bancshares Incorporated 20220310 0 14.48 14.696 14.39 14.61 10312191 14.61 up up correct
HBANM.US Huntington Bancshares Incorporated 20220310 0 24.82 24.94 24.79 24.79 16596 24.79 down down correct
HBANP.US Huntington Bancshares Incorporated 20220310 0 21.2 21.2 20.97 21.12 53477 21.12 down up incorrect
HBCP.US Home Bancorp Inc 20220310 0 38.5 39.1 38.37 38.65 12624 38.65 up down incorrect
HBIO.US Harvard Bioscience Inc 20220310 0 6.12 6.43 6 6.41 239456 6.41 up up correct
HBNC.US Horizon Bancorp Inc 20220310 0 19.67 19.99 19.45 19.92 101196 19.92 up down incorrect
HBP.US Huttig Building Products Inc 20220310 0 8.86 9 8.69 8.98 61818 8.98 up up correct
HBT.US HBT Financial Inc 20220310 0 18.85 19.15 18.66 18.9 8682 18.9 up up correct
HCAR.US Healthcare Services Acquisition Corporation 20220310 0 9.8 9.82 9.7716 9.79 6125 9.79 down up incorrect
HCARW.US Healthcare Services Acquisition Corporation 20220310 0 0.4499 0.4499 0.3002 0.3327 1938 0.3327 down up incorrect
HCAT.US Health Catalyst Inc 20220310 0 24.85 25.07 24.115 24.69 258931 24.69 down up incorrect
HCCI.US Heritage 20220310 0 27.72 27.965 27.085 27.8 67320 27.8 up up correct
HCDI.US Harbor Custom Development Inc 20220310 0 2.25 2.2704 2.155 2.21 117799 2.21 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220310 0 14.39 14.39 13.965 14.23 49108 14.23 down down correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220310 0 0.23 0.23 0.2231 0.2231 3290 0.2231 down down correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220310 0 0.34 0.367 0.3393 0.3666 26141 0.3666 up up correct
HCIC.US Hennessy Capital Investment Corp. V 20220310 0 9.76 9.78 9.76 9.78 69374 9.78 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220310 0 9.8501 9.86 9.85 9.85 317 9.85 down down correct
HCICW.US Hennessy Capital Investment Corp. V 20220310 0 0.3503 0.3751 0.3503 0.37 3030 0.37 up up correct
HCII.US Hudson Executive Investment Corp. II 20220310 0 9.75 9.77 9.75 9.77 15960 9.77 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20220310 0 9.82 9.82 9.82 9.82 501 9.82
HCKT.US The Hackett Group Inc 20220310 0 20.47 20.81 20.29 20.73 113389 20.73 up up correct
HCM.US HUTCHMED (China) Limited 20220310 0 18.87 18.87 16.78 18.48 695646 18.48 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220310 0 9.7 9.7 9.7 9.7 693 9.7
HCSG.US Healthcare Services Group Inc 20220310 0 16.88 17.16 16.6 16.99 528880 16.99 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220310 0 1.03 1.09 0.91 0.94 28834 0.94 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220310 0 9.64 9.64 9.6 9.6 404 9.6 down down correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220310 0 9.87 9.87 9.87 9.87 20 9.87
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220310 0 0.5571 0.56 0.55 0.551 55530 0.551 down down correct
HCWB.US HCW Biologics Inc. Common Stock 20220310 0 2.1945 2.2 2.11 2.2 6254 2.2 up up correct
HDSN.US Hudson Technologies Inc 20220310 0 5.27 6.04 5.27 5.78 2548222 5.78 up up correct
HEAR.US Turtle Beach Corporation 20220310 0 18.96 19.52 18.35 19.42 534996 19.42 up up correct
HEES.US H&E Equipment Services Inc 20220310 0 40.88 42.15 40.34 41.85 164899 41.85 up up correct
HELE.US Helen of Troy Limited 20220310 0 202.6 204.37 195.15 203.96 152558 203.96 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20220310 0 1.15 1.19 1.1401 1.19 150779 1.19 up up correct
HEPS.US D 20220310 0 1.84 1.94 1.8 1.84 306655 1.84
HERA.US FTAC Hera Acquisition Corp 20220310 0 9.74 9.75 9.735 9.74 194258 9.74
HERAU.US FTAC Hera Acquisition Corp 20220310 0 9.835 9.835 9.835 9.835 100 9.835
HERAW.US FTAC Hera Acquisition Corp 20220310 0 0.4501 0.4824 0.45 0.45 17800 0.45 down down correct
HEXO.US HEXO Corp. Common Shares 20220310 0 0.5712 0.59 0.5661 0.5861 3332471 0.5861 up down incorrect
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220310 0 20.9 20.9 20.775 20.775 1856 20.775 down down correct
HFFG.US HF Foods Group Inc 20220310 0 6.19 6.32 6.0601 6.28 63455 6.28 up up correct
HFWA.US Heritage Financial Corporation 20220310 0 24.67 25.09 24.67 25.09 114878 25.09 up down incorrect
HGBL.US Heritage Global Inc 20220310 0 1.37 1.4474 1.37 1.38 15168 1.38 up up correct
HGEN.US Humanigen Inc 20220310 0 2.84 2.93 2.705 2.8 1100349 2.8 down down correct
HGSH.US China HGS Real Estate Inc 20220310 0 3.13 3.15 3.1 3.12 14528 3.12 down down correct
HHGCR.US HHG Capital Corporation Rights 20220310 0 0.26 0.26 0.26 0.26 100 0.26
HHGCW.US HHG Capital Corporation Warrant 20220310 0 0.18 0.18 0.1601 0.1601 500 0.1601 down down correct
HIBB.US Hibbett Inc 20220310 0 45.75 47.4 44.78 47.19 519222 47.19 up up correct
HIFS.US Hingham Institution for Savings 20220310 0 348.81 350.5 348 348 2186 348 down down correct
HIHO.US Highway Holdings Limited 20220310 0 3.11 3.11 3.03 3.1 1576 3.1 down down correct
HIII.US Hudson Executive Investment Corp. III 20220310 0 9.76 9.76 9.74 9.75 6264 9.75 down down correct
HIMX.US Himax Technologies Inc 20220310 0 10.852 11.0501 10.745 10.98 2017722 10.98 up up correct
HITI.US High Tide Inc. Common Shares 20220310 0 4.46 4.5799 4.39 4.47 66160 4.47 up up correct
HIVE.US HIVE Blockchain Technologies Ltd 20220310 0 1.76 1.8589 1.75 1.84 7093497 1.84 up up correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220310 0 9.77 9.77 9.77 9.77 5007 9.77
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220310 0 9.86 9.88 9.86 9.86 15872 9.86
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220310 0 0.4029 0.4029 0.3531 0.3531 300 0.3531 down down correct
HLBZ.US Helbiz Inc 20220310 0 2.89 3.07 2.72 3 78946 3 up up correct
HLBZW.US Helbiz Inc 20220310 0 0.21 0.2299 0.2026 0.2299 11112 0.2299 up up correct
HLG.US Hailiang Education Group Inc 20220310 0 14.13 14.52 13.69 13.69 2347 13.69 down up incorrect
HLIT.US Harmonic Inc 20220310 0 8.96 9.05 8.91 9.04 261560 9.04 up up correct
HLMN.US Hillman Solutions Corp 20220310 0 10.62 10.9 10.62 10.86 1097185 10.86 up up correct
HLNE.US Hamilton Lane Incorporated 20220310 0 75.19 77.295 74.61 76 172439 76 up up correct
HLTH.US Cue Health Inc. Common Stock 20220310 0 8.88 8.91 8.1 8.28 271912 8.28 down down correct
HLXA.US Helix Acquisition Corp 20220310 0 9.94 9.94 9.94 9.94 464 9.94
HMCO.US HumanCo Acquisition Corp 20220310 0 9.8 9.82 9.7901 9.7901 4223 9.7901 down down correct
HMCOU.US HumanCo Acquisition Corp 20220310 0 10.05 10.05 10.05 10.05 63 10.05
HMCOW.US Humanco Acquisition Corp 20220310 0 0.5 0.5 0.41 0.41 7932 0.41 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20220310 0 21.01 21.05 20.91 20.91 6371135 20.91 down down correct
HMNF.US HMN Financial Inc 20220310 0 24.75 25.34 24.73 25.09 60065 25.09 up up correct
HMPT.US Home Point Capital Inc 20220310 0 3.33 3.34 3.19 3.2 71154 3.2 down down correct
HMST.US HomeStreet Inc 20220310 0 48.55 49.76 48.1 49.71 356753 49.71 up up correct
HMTV.US Hemisphere Media Group Inc 20220310 0 5.85 5.85 5.34 5.44 38954 5.44 down down correct
HNNA.US Hennessy Advisors Inc 20220310 0 9.98 10.03 9.87 10.03 6188 10.03 up up correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220310 0 25.5044 25.93 25.5001 25.93 1312 25.93 up up correct
HNRG.US Hallador Energy Company 20220310 0 3.89 4.15 3.89 4.14 328852 4.14 up up correct
HNST.US The Honest Company Inc 20220310 0 5.47 5.47 5.27 5.44 884511 5.44 down up incorrect
HOFT.US Hooker Furniture Corporation 20220310 0 20.28 20.57 19.85 20.47 52988 20.47 up up correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220310 0 0.95 0.95 0.9002 0.93 516593 0.93 down down correct
HOFVW.US Hall of Fame Village LLC 20220310 0 0.17 0.1889 0.169 0.169 28985 0.169 down up incorrect
HOLI.US Hollysys Automation Technologies Ltd 20220310 0 13.08 13.1 12.64 12.68 353694 12.68 down down correct
HOLX.US Hologic Inc 20220310 0 70.22 70.44 69.55 70.28 804774 70.28 up up correct
HON.US Honeywell International Inc 20220310 0 182.54 185.11 182.2378 184.36 2426281 184.36 up down incorrect
HONE.US HarborOne Bancorp Inc 20220310 0 14.87 15.09 14.82 15.08 152293 15.08 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220310 0 12.03 12.11 11.61 12.05 15546182 12.05 up up correct
HOOK.US HOOKIPA Pharma Inc 20220310 0 1.6 1.62 1.47 1.55 2164592 1.55 down down correct
HOPE.US Hope Bancorp Inc 20220310 0 16.02 16.35 15.9 16.33 585270 16.33 up up correct
HOTH.US Hoth Therapeutics Inc 20220310 0 0.6 0.94 0.5741 0.7968 16002763 0.7968 up up correct
HOWL.US Werewolf Therapeutics Inc 20220310 0 5.65 5.77 5.17 5.49 54003 5.49 down down correct
HPK.US HighPeak Energy Inc 20220310 0 23.54 23.54 21.86 22.35 148011 22.35 down down correct
HPKEW.US HighPeak Energy Inc 20220310 0 11.62 11.62 11.07 11.5 16134 11.5 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220310 0 9.7 9.7004 9.7 9.7 82553 9.7
HPLTU.US Home Plate Acquisition Corp 20220310 0 9.86 9.86 9.85 9.85 1600 9.85 down down correct
HQI.US HireQuest Inc 20220310 0 17.61 17.71 17.04 17.04 8691 17.04 down up incorrect
HQY.US HealthEquity Inc 20220310 0 53 53.84 51.86 53.67 388528 53.67 up up correct
HRMY.US Harmony Biosciences Holdings Inc 20220310 0 45.34 46.64 45.16 45.65 518340 45.65 up down incorrect
HROW.US Harrow Health Inc 20220310 0 7.1 7.2 6.93 7.07 77588 7.07 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220310 0 26.2 26.32 26.07 26.12 2544 26.12 down down correct
HRTX.US Heron Therapeutics Inc 20220310 0 5.37 5.63 5.35 5.4 1561816 5.4 up up correct
HRZN.US Horizon Technology Finance Corporation 20220310 0 13.665 13.67 13.2406 13.33 1786806 13.33 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220310 0 9.88 9.8901 9.88 9.8901 52410 9.8901 up down incorrect
HSDT.US Helius Medical Technologies Inc 20220310 0 3.4971 3.4971 3.16 3.2 12174 3.2 down down correct
HSIC.US Henry Schein Inc 20220310 0 84.52 85.81 84.21 85.42 1006708 85.42 up down incorrect
HSII.US Heidrick & Struggles International Inc 20220310 0 37.76 37.99 37.08 37.56 85922 37.56 down down correct
HSKA.US Heska Corporation 20220310 0 150.92 154.845 150.92 152.08 44574 152.08 up up correct
HSON.US Hudson Global Inc 20220310 0 31.5199 31.5199 30.17 30.6 6063 30.6 down down correct
HST.US Host Hotels & Resorts Inc 20220310 0 17.76 18.435 17.66 18.25 10015955 18.25 up down incorrect
HSTM.US HealthStream Inc 20220310 0 20.06 20.23 19.8 20.12 76742 20.12 up up correct
HSTO.US Histogen Inc 20220310 0 0.234 0.24 0.2295 0.2383 276960 0.2383 up up correct
HTBI.US HomeTrust Bancshares Inc 20220310 0 29.65 30.175 29.61 30.16 34056 30.16 up up correct
HTBK.US Heritage Commerce Corp 20220310 0 11.41 11.51 11.38 11.5 74578 11.5 up up correct
HTBX.US Heat Biologics Inc 20220310 0 2.41 2.44 2.3501 2.44 60521 2.44 up up correct
HTGM.US HTG Molecular Diagnostics Inc 20220310 0 2.24 2.24 1.92 2.11 5446 2.11 down down correct
HTHT.US Huazhu Group Limited 20220310 0 33.37 33.45 30.85 31.03 4161361 31.03 down down correct
HTIA.US Healthcare Trust Inc 20220310 0 25.01 25.23 24.93 25.02 7818 25.02 up up correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220310 0 25.0765 25.61 25.0765 25.335 4081 25.335 up up correct
HTLD.US Heartland Express Inc 20220310 0 14.29 14.31 14.14 14.28 159410 14.28 down up incorrect
HTLF.US Heartland Financial USA Inc 20220310 0 48.69 49.96 48.64 49.87 155719 49.87 up up correct
HTLFP.US Heartland Financial USA Inc 20220310 0 26.9351 27 26.9351 26.9351 1748 26.9351
HTOO.US Fusion Fuel Green PLC 20220310 0 8.94 9.2 8.4002 9.11 147569 9.11 up up correct
HTOOW.US Fusion Fuel Green PLC 20220310 0 2.55 2.74 2.4426 2.74 14631 2.74 up down incorrect
HUBG.US Hub Group Inc 20220310 0 79.58 82.31 79.58 81.77 132965 81.77 up up correct
HUDI.US Huadi International Group Co. Ltd 20220310 0 20.24 20.24 19.6799 20.01 6482 20.01 down down correct
HUGE.US FSD Pharma Inc 20220310 0 0.99 1.03 0.984 0.984 102931 0.984 down down correct
HUIZ.US Huize Holding Limited 20220310 0 1.02 1.0475 0.9 0.9616 273257 0.9616 down down correct
HUMA.US Humacyte Inc 20220310 0 5.81 5.88 5.64 5.85 185393 5.85 up down incorrect
HURC.US Hurco Companies Inc 20220310 0 33.6 34.61 33.56 34.49 11803 34.49 up up correct
HURN.US Huron Consulting Group Inc 20220310 0 44.92 45.02 44.08 44.72 49114 44.72 down down correct
HUSN.US Hudson Capital Inc 20220310 0 1.93 2.1444 1.93 2.0656 143999 2.0656 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220310 0 5.36 5.45 5.175 5.4 6349043 5.4 up up correct
HVBC.US HV Bancorp Inc 20220310 0 20.9 20.9 20.69 20.9 6 21
HWBK.US Hawthorn Bancshares Inc 20220310 0 25.41 25.58 25.41 25.57 5615 25.57 up up correct
HWC.US Hancock Whitney Corporation 20220310 0 52.47 53 51.84 52.69 428671 52.69 up up correct
HWCPZ.US HWCPZ 20220310 0 26.0001 26.297 26 26.297 4660 26.297 up down incorrect
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220310 0 9.6 9.61 9.6 9.61 71861 9.61 up up correct
HWELW.US Healthwell Acquisition Corp. I Warrant 20220310 0 0.18 0.18 0.175 0.175 26287 0.175 down down correct
HWKN.US Hawkins Inc 20220310 0 44.97 46.34 44.48 46.19 39146 46.19 up up correct
HYAC.US Haymaker Acquisition Corp. III 20220310 0 9.835 9.84 9.83 9.83 285488 9.83 down up incorrect
HYACW.US Haymaker Acquisition Corp. III 20220310 0 0.4199 0.4199 0.3808 0.4 285071 0.4 down down correct
HYFM.US Hydrofarm Holdings Group Inc 20220310 0 13.82 13.82 13.05 13.6 370661 13.6 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220310 0 0.809 1.5 0.7011 1.5 203926160 1.5 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20220310 0 0.1296 0.28 0.095 0.2 2053324 0.2 up up correct
HYMCW.US Hycroft Mining Holding Corporation 20220310 0 0.12 0.1849 0.081 0.1455 4097878 0.1455 up up correct
HYMCZ.US Hycroft Mining Holding Corporation 20220310 0 0.1801 0.2298 0.1702 0.2 130750 0.2 up up correct
HYRE.US HyreCar Inc 20220310 0 2.57 2.65 2.48 2.57 63227 2.57
HYZN.US Decarbonization Plus Acquisition Corp 20220310 0 6.07 6.235 5.92 6.19 2050993 6.19 up up correct
HYZNW.US HYZON Motors Inc 20220310 0 1.5801 1.63 1.52 1.57 29359 1.57 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220310 0 101.09 101.9843 100.12 101.12 1433706 101.12 up up correct
IART.US Integra LifeSciences Holdings Corporation 20220310 0 65.52 66.3 65.29 65.8 341932 65.8 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220310 0 15.7 15.7 14.41 14.45 653832 14.45 down down correct
IBCP.US Independent Bank Corporation 20220310 0 22.87 23.455 22.87 23.22 41641 23.22 up up correct
IBEX.US IBEX Limited 20220310 0 15.87 16.9351 15.87 16.42 23453 16.42 up down incorrect
IBKR.US Interactive Brokers Group Inc 20220310 0 60.7 61.64 60.38 61.43 614162 61.43 up up correct
IBOC.US International Bancshares Corporation 20220310 0 41 42.29 41 42.18 262937 42.18 up up correct
IBRX.US ImmunityBio Inc 20220310 0 6.57 6.6375 6.25 6.55 788571 6.55 down down correct
IBTX.US Independent Bank Group Inc 20220310 0 74.45 76.01 74.45 75.04 128136 75.04 up up correct
ICAD.US iCAD Inc 20220310 0 4.27 4.32 4.13 4.25 134358 4.25 down up incorrect
ICCC.US ImmuCell Corporation 20220310 0 8.1501 8.46 8.1501 8.37 1305 8.37 up up correct
ICCH.US ICC Holdings Inc 20220310 0 16.33 16.33 16.33 16.33 2 16.69
ICCM.US Icecure Medical 20220310 0 2.46 2.75 2.36 2.36 11770 2.36 down down correct
ICFI.US ICF International Inc 20220310 0 86.36 87.87 86.36 87.54 65736 87.54 up up correct
ICHR.US Ichor Holdings Ltd 20220310 0 33.43 34.53 33.07 34.33 195404 34.33 up up correct
ICLK.US iClick Interactive Asia Group Limited 20220310 0 1.76 1.81 1.67 1.72 195829 1.72 down down correct
ICLR.US ICON Public Limited Company 20220310 0 224.45 230.2 223.43 227.06 673530 227.06 up down incorrect
ICMB.US Investcorp Credit Management BDC Inc 20220310 0 5.37 5.3701 5.1343 5.1901 20206 5.1901 down down correct
ICNC.US UN 20220310 0 10.0612 10.15 10.0612 10.15 300 10.15 up up correct
ICPT.US Intercept Pharmaceuticals Inc 20220310 0 14.59 15.31 14.45 15.24 462324 15.24 up up correct
ICUI.US ICU Medical Inc 20220310 0 222.88 225.46 221.11 224.72 187105 224.72 up up correct
ICVX.US Icosavax Inc. Common Stock 20220310 0 16.38 16.69 15.61 15.86 110551 15.86 down down correct
IDBA.US IDEX Biometrics ASA 20220310 0 15.16 16.74 15 16.05 7913 16.05 up up correct
IDCC.US InterDigital Inc 20220310 0 62.6 63.45 62.325 63.31 64781 63.31 up up correct
IDEX.US Ideanomics Inc 20220310 0 0.9601 0.9827 0.93 0.952 3002259 0.952 down down correct
IDN.US Intellicheck Inc 20220310 0 2.8 2.91 2.55 2.56 437817 2.56 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220310 0 0.4325 0.464 0.4276 0.464 173893 0.464 up up correct
IDXX.US IDEXX Laboratories Inc 20220310 0 518.95 525.87 511.405 524.44 512477 524.44 up down incorrect
IDYA.US IDEAYA Biosciences Inc 20220310 0 13.56 13.79 12.83 13.4 491176 13.4 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220310 0 12.48 13.29 12.44 12.8 874447 12.8 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220310 0 2.1401 2.155 2.13 2.15 4751 2.15 up up correct
IEP.US Icahn Enterprises L.P 20220310 0 54.11 54.4 53.5 54 551159 54 down down correct
IESC.US IES Holdings Inc 20220310 0 41.9 43.47 41.52 43.12 12264 43.12 up up correct
IFBD.US Infobird Co. Ltd 20220310 0 0.7 0.77 0.67 0.77 105224 0.77 up up correct
IFMK.US iFresh Inc 20220310 0 0.0252 0.0252 0.0252 0.0252 45265 0.0252
IFRX.US InflaRx N.V 20220310 0 2.24 2.3282 2.15 2.2 257327 2.2 down down correct
IGAC.US IG Acquisition Corp 20220310 0 9.83 9.845 9.83 9.83 195401 9.83
IGACU.US IG Acquisition Corp 20220310 0 9.93 9.96 9.93 9.96 871 9.96 up down incorrect
IGACW.US IG Acquisition Corp 20220310 0 0.3098 0.3098 0.2901 0.2913 1853 0.2913 down up incorrect
IGIC.US International General Insurance Holdings Ltd 20220310 0 7.35 7.485 7.15 7.15 40311 7.15 down down correct
IGMS.US IGM Biosciences Inc 20220310 0 16.31 17.475 16.31 17.37 274714 17.37 up up correct
IHRT.US iHeartMedia Inc 20220310 0 18.84 19.05 18.32 18.8 410053 18.8 down down correct
III.US Information Services Group Inc 20220310 0 7.42 7.42 7.12 7.37 218679 7.37 down down correct
IIII.US INSU Acquisition Corp. III 20220310 0 9.79 9.79 9.78 9.79 1158 9.79
IIIIW.US INSU Acquisition Corp. III 20220310 0 0.1814 0.1814 0.18 0.181 48800 0.181 down down correct
IIIV.US i3 Verticals Inc 20220310 0 24.62 25.65 24.62 25.57 266913 25.57 up up correct
IIN.US IntriCon Corporation 20220310 0 23.63 23.75 23.62 23.75 120725 23.75 up up correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220310 0 2.35 2.4799 2.35 2.44 64413 2.44 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220310 0 0.4352 0.5787 0.4352 0.5399 30882 0.5399 up up correct
IIVI.US II 20220310 0 64.22 65.46 63.32 64.23 534306 64.23 up up correct
IIVIP.US II 20220310 0 268.36 269.2 268.36 268.36 505 260.31
IKNA.US Ikena Oncology Inc 20220310 0 7.17 7.32 6.0975 6.3 121283 6.3 down down correct
IKT.US Inhibikase Therapeutics Inc 20220310 0 1.3599 1.44 1.31 1.43 52409 1.43 up up correct
ILMN.US Illumina Inc 20220310 0 316.67 319.55 310.08 316.04 768526 316.04 down down correct
ILPT.US Industrial Logistics Properties Trust 20220310 0 21.92 22.21 21.72 22.18 249307 22.18 up up correct
IMAB.US I 20220310 0 18.97 19.8 17.5 18.52 1482377 18.52 down up incorrect
IMAC.US IMAC Holdings Inc 20220310 0 1.01 1.01 0.965 0.987 178180 0.987 down down correct
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220310 0 9.89 9.9099 9.88 9.89 48655 9.89
IMAQR.US International Media Acquisition Corp. Rights 20220310 0 0.13 0.13 0.13 0.13 4 0.13
IMAQW.US International Media Acquisition Corp. Warrants 20220310 0 0.248 0.248 0.245 0.247 29150 0.247 down down correct
IMBI.US iMedia Brands Inc 20220310 0 6.09 6.3521 6.06 6.34 12704 6.34 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220310 0 21.9464 22.4899 21.643 21.99 9475 21.99 up down incorrect
IMCC.US IM Cannabis Corp 20220310 0 1.95 2.01 1.81 1.97 299907 1.97 up up correct
IMCR.US Immunocore Holdings plc 20220310 0 24.96 26.27 23.9575 26 138911 26 up down incorrect
IMGN.US ImmunoGen Inc 20220310 0 5.49 5.55 5.325 5.48 1962211 5.48 down down correct
IMGO.US Imago BioSciences Inc. Common stock 20220310 0 22.29 23.51 22.29 23.43 188620 23.43 up down incorrect
IMKTA.US Ingles Markets Incorporated 20220310 0 87.49 89.84 86.45 89.5 113209 89.5 up up correct
IMMP.US Immutep Limited 20220310 0 2.81 2.94 2.6811 2.9 252694 2.9 up down incorrect
IMMR.US Immersion Corporation 20220310 0 5.15 5.23 5.1101 5.2 189812 5.2 up up correct
IMNM.US Immunome Inc 20220310 0 4 4.27 3.88 4.27 44401 4.27 up up correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220310 0 35.64 35.841 35.33 35.8 11658 35.8 up up correct
IMPL.US Impel NeuroPharma Inc 20220310 0 6.24 6.42 6.08 6.38 72548 6.38 up down incorrect
IMRA.US IMARA Inc 20220310 0 1.55 1.6 1.55 1.57 42917 1.57 up up correct
IMRN.US Immuron Limited 20220310 0 2.8301 2.9499 2.8301 2.89 11111 2.89 up up correct
IMRNW.US Immuron Ltd 20220310 0 0.18 0.18 0.18 0.18 3 0.18
IMRX.US Immuneering Corporation 20220310 0 6.8 7.04 6.735 6.94 197329 6.94 up up correct
IMTE.US Integrated Media Technology Limited 20220310 0 7.85 9.7899 7.85 9.38 136728 9.38 up up correct
IMTX.US Immatics N.V 20220310 0 7.35 7.38 7.09 7.16 111402 7.16 down up incorrect
IMUX.US Immunic Inc 20220310 0 10.97 11.04 10.51 10.88 103083 10.88 down down correct
IMV.US IMV Inc 20220310 0 1.17 1.21 1.17 1.19 151446 1.19 up up correct
IMVT.US Immunovant Inc 20220310 0 5.51 5.51 5.25 5.41 338845 5.41 down down correct
IMXI.US International Money Express Inc 20220310 0 17.7 17.935 17.35 17.77 426057 17.77 up up correct
INAB.US IN8bio Inc. Common Stock 20220310 0 3.98 3.98 3.03 3.27 104500 3.27 down down correct
INAQ.US WT 20220310 0 0.5 0.5 0.4875 0.4875 16270 0.35 down down correct
INBK.US First Internet Bancorp 20220310 0 44.11 45.16 44.11 45.15 33939 45.15 up up correct
INBKZ.US INBKZ 20220310 0 26.085 26.13 25.72 26.085 267 26.085
INBX.US Inhibrx Inc 20220310 0 21.1 22.13 20.6449 21.7 170219 21.7 up up correct
INCR.US Intercure Ltd. Ordinary Shares 20220310 0 6.18 6.18 5.88 6.15 35125 6.15 down down correct
INCY.US Incyte Corporation 20220310 0 71.49 73.62 71.455 73.47 2227920 73.47 up up correct
INDB.US Independent Bank Corp 20220310 0 81.93 83.95 81.69 83.84 109392 83.84 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220310 0 7.4 7.585 7.3375 7.56 639903 7.56 up up correct
INDIW.US indie Semiconductor Inc. Warrant 20220310 0 2.09 2.09 1.92 2 75020 2 down down correct
INDP.US Indaptus Therapeutics Inc 20220310 0 3.81 3.81 3.6 3.7 47195 3.7 down down correct
INDT.US INDUS Realty Trust Inc 20220310 0 72.81 73.699 72.24 73.37 14730 73.37 up up correct
INFI.US Infinity Pharmaceuticals Inc 20220310 0 1.04 1.04 0.961 1 564848 1 down down correct
INFN.US Infinera Corporation 20220310 0 7.95 8.25 7.928 8.19 1725217 8.19 up up correct
INGN.US Inogen Inc 20220310 0 31.19 31.56 30.5 30.68 143847 30.68 down down correct
INKA.US KludeIn I Acquisition Corp 20220310 0 9.9 9.92 9.9 9.92 79434 9.92 up up correct
INKAW.US Kludein I Acquisition Corp 20220310 0 0.1933 0.1933 0.1933 0.1933 40 0.1933
INKT.US MiNK Therapeutics Inc. Common Stock 20220310 0 2.99 2.99 2.62 2.65 12401 2.65 down down correct
INM.US InMed Pharmaceuticals Inc 20220310 0 0.77 0.8192 0.7605 0.7751 33451 0.7751 up up correct
INMB.US INmune Bio Inc 20220310 0 6.71 6.77 6.48 6.64 115368 6.64 down down correct
INMD.US InMode Ltd 20220310 0 38.33 39.87 37.745 38.34 1250195 38.34 up up correct
INN.US PF 20220310 0 23 23.2699 22.675 22.76 3212 22.76 down down correct
INNV.US InnovAge Holding Corp 20220310 0 4.95 5.14 4.85 5.12 184506 5.12 up up correct
INO.US Inovio Pharmaceuticals Inc 20220310 0 3.36 3.43 3.3 3.41 2895985 3.41 up down incorrect
INOD.US Innodata Inc 20220310 0 4.96 5.16 4.96 4.99 18230 4.99 up up correct
INPX.US Inpixon 20220310 0 0.36 0.3849 0.332 0.3849 2196781 0.3849 up up correct
INSE.US Inspired Entertainment Inc 20220310 0 11.95 12 11.38 11.82 100872 11.82 down down correct
INSG.US Inseego Corp 20220310 0 4.45 4.55 4.3 4.52 1060517 4.52 up up correct
INSM.US Insmed Incorporated 20220310 0 23.69 24.09 22.975 23.59 730822 23.59 down down correct
INTA.US Intapp Inc. Common Stock 20220310 0 23.32 24.55 23.03 24.25 277690 24.25 up up correct
INTC.US Intel Corporation 20220310 0 47.29 47.31 46.16 46.66 36455953 46.66 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220310 0 10.04 10.04 10.04 10.04 300 10.04
INTG.US The InterGroup Corporation 20220310 0 51.5 54.22 51.5 51.5 417 51.5
INTU.US Intuit Inc 20220310 0 460.15 460.15 443.34 452.37 1756284 452.37 down down correct
INTZ.US Intrusion Inc 20220310 0 3.08 3.19 2.95 3.08 687769 3.08
INVA.US Innoviva Inc 20220310 0 18 18.735 18 18.54 2248348 18.54 up up correct
INVE.US Identiv Inc 20220310 0 15.96 16.83 15.91 16.8 129790 16.8 up up correct
INVO.US INVO Bioscience Inc 20220310 0 2.31 2.405 2.25 2.31 40544 2.31
INVZ.US Innoviz Technologies Ltd 20220310 0 3.57 3.61 3.42 3.58 709775 3.58 up down incorrect
INVZW.US Innoviz Technologies Ltd 20220310 0 1.02 1.022 1.015 1.02 2869 1.02
INZY.US Inozyme Pharma Inc 20220310 0 5.03 5.35 4.8342 4.89 61432 4.89 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220310 0 10.0501 10.065 10.05 10.05 1420 10.05 down down correct
IOBT.US IO Biotech Inc. Common Stock 20220310 0 4.23 4.23 3.8 3.96 10927 3.96 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220310 0 6 6.1 5.99 6.1 1951 6.1 up up correct
IONS.US Ionis Pharmaceuticals Inc 20220310 0 32.86 33.24 31.98 33.17 947980 33.17 up up correct
IOSP.US Innospec Inc 20220310 0 90.95 92.705 88.74 92.59 70374 92.59 up up correct
IOVA.US Iovance Biotherapeutics Inc 20220310 0 13.34 14 13.03 13.99 2203217 13.99 up up correct
IPA.US ImmunoPrecise Antibodies Ltd 20220310 0 3.86 3.95 3.77 3.77 30908 3.77 down down correct
IPAR.US Inter Parfums Inc 20220310 0 81.09 83.54 80.245 83.21 136006 83.21 up down incorrect
IPAXU.US Inflection Point Acquisition Corp. Units 20220310 0 9.89 9.9 9.89 9.9 600 9.9 up up correct
IPDN.US Professional Diversity Network Inc 20220310 0 0.935 0.935 0.9 0.9153 12514 0.9153 down down correct
IPGP.US IPG Photonics Corporation 20220310 0 111.9 114.445 110.33 112.5 412783 112.5 up down incorrect
IPHA.US Innate Pharma S.A 20220310 0 3.26 3.28 3.165 3.2 48006 3.2 down down correct
IPOF.US WT 20220310 0 1.2601 1.2601 1.12 1.26 104490 1.26 down up incorrect
IPSC.US Century Therapeutics Inc. 20220310 0 14.47 14.84 14.47 14.77 45917 14.77 up up correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220310 0 9.73 9.73 9.73 9.73 1801 9.73
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220310 0 9.7801 9.85 9.78 9.7801 2 9.7801
IPW.US iPower Inc. 20220310 0 1.39 1.98 1.37 1.79 1210040 1.79 up down incorrect
IPWR.US Ideal Power Inc 20220310 0 8.2 8.42 8.1099 8.42 12088 8.42 up up correct
IQ.US iQIYI Inc 20220310 0 3.9 3.9 2.94 3.21 60128233 3.21 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220310 0 10.05 10.056 10.05 10.056 255 10.056 up up correct
IRBT.US iRobot Corporation 20220310 0 59.87 59.96 57 58.98 340364 58.98 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220310 0 2.5 2.5 2.46 2.47 35147 2.47 down down correct
IRDM.US Iridium Communications Inc 20220310 0 39.39 40.24 39.28 40.06 629129 40.06 up down incorrect
IREN.US Iris Energy Limited Ordinary Shares 20220310 0 16.35 17.825 16.01 17.78 140409 17.78 up up correct
IRIX.US IRIDEX Corporation 20220310 0 4.7166 4.7166 4.25 4.37 48006 4.37 down down correct
IRMD.US IRadimed Corporation 20220310 0 48.14 48.14 46.42 47.54 34808 47.54 down up incorrect
IROQ.US IF Bancorp Inc 20220310 0 22.5 23 22.5 22.55 2813 22.55 up up correct
IRTC.US iRhythm Technologies Inc 20220310 0 129.88 130.96 122.06 124.77 322435 124.77 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220310 0 11.42 11.73 11.37 11.72 1835597 11.72 up up correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220310 0 9.98 9.9821 9.98 9.98 11132 9.98
ISBC.US Investors Bancorp Inc 20220310 0 15.31 15.605 15.225 15.38 1152107 15.38 up up correct
ISEE.US IVERIC bio Inc 20220310 0 15.83 16.04 15.635 16 794143 16 up up correct
ISIG.US Insignia Systems Inc 20220310 0 8.43 8.78 6.88 8.25 941328 8.25 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220310 0 9.87 9.89 9.87 9.89 3233 9.89 up up correct
ISO.US IsoPlexis Corp 20220310 0 4.44 4.73 4.17 4.18 58234 4.18 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220310 0 4.17 4.265 3.92 4.14 485020 4.14 down down correct
ISRG.US Intuitive Surgical Inc 20220310 0 272.89 276.715 271 275.72 1329215 275.72 up up correct
ISSC.US Innovative Solutions and Support Inc 20220310 0 7.92 8.25 7.81 8.24 162796 8.24 up up correct
ISTR.US Investar Holding Corporation 20220310 0 19.69 19.75 19.37 19.59 35173 19.59 down down correct
ISUN.US iSun Inc 20220310 0 5.05 5.18 4.65 5 535995 5 down down correct
ITCI.US Intra 20220310 0 54.95 56.88 54 56.73 774383 56.73 up up correct
ITHXW.US ITHAX Acquisition Corp 20220310 0 0.24 0.24 0.24 0.24 26686 0.24
ITI.US Iteris Inc 20220310 0 3.09 3.16 3.03 3.06 147061 3.06 down down correct
ITIC.US Investors Title Company 20220310 0 198.51 198.51 194.79 198.51 620 198.51
ITOS.US iTeos Therapeutics Inc 20220310 0 35.67 36.21 34.59 36.21 215906 36.21 up up correct
ITQ.US Itiquira Acquisition Corp 20220310 0 9.75 9.75 9.75 9.75 600 9.75
ITQRU.US Itiquira Acquisition Corp 20220310 0 9.86 9.86 9.86 9.86 106 9.86
ITQRW.US Itiquira Acquisition Corp 20220310 0 0.2199 0.2399 0.2195 0.2399 11800 0.2399 up down incorrect
ITRI.US Itron Inc 20220310 0 47.82 48.06 46.67 47.39 434400 47.39 down up incorrect
ITRM.US Iterum Therapeutics plc 20220310 0 0.3687 0.391 0.36 0.391 728074 0.391 up up correct
ITRN.US Ituran Location and Control Ltd 20220310 0 21.37 22.13 21.27 21.98 31311 21.98 up up correct
IVA.US Inventiva S.A 20220310 0 10.85 11.3695 10.85 11.23 2003 11.23 up up correct
IVAC.US Intevac Inc 20220310 0 5.18 5.27 5.09 5.15 15890 5.15 down up incorrect
IZEA.US IZEA Worldwide Inc 20220310 0 1.02 1.04 0.9975 1.01 168868 1.01 down up incorrect
JACK.US Jack in the Box Inc 20220310 0 81.12 83.76 81.12 82.33 286839 82.33 up up correct
JAGX.US Jaguar Health Inc 20220310 0 0.4 0.4149 0.3935 0.4074 2260541 0.4074 up up correct
JAKK.US JAKKS Pacific Inc 20220310 0 14.9 15.1348 14.42 14.71 68430 14.71 down up incorrect
JAMF.US Jamf Holding Corp 20220310 0 33.84 35.28 33.665 34.2 293035 34.2 up up correct
JAN.US JanOne Inc 20220310 0 2.86 2.9056 2.7501 2.9056 15765 2.9056 up down incorrect
JANX.US Janux Therapeutics Inc. Common Stock 20220310 0 17.81 18.41 17.135 17.77 44513 17.77 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220310 0 9.61 9.62 9.61 9.62 300 9.62 up up correct
JAQCW.US Jupiter Acquisition Corporation Warrants 20220310 0 0.2499 0.25 0.14 0.25 8225 0.25 up up correct
JAZZ.US Jazz Pharmaceuticals plc 20220310 0 152.36 155.71 151.74 155.19 318230 155.19 up down incorrect
JBHT.US J.B. Hunt Transport Services Inc 20220310 0 196.22 202.98 195.43 201.88 463286 201.88 up up correct
JBLU.US JetBlue Airways Corporation 20220310 0 12.365 13.03 12.26 12.74 7810876 12.74 up up correct
JBSS.US John B. Sanfilippo & Son Inc 20220310 0 79.76 79.7888 78.58 79.61 20691 79.61 down down correct
JCIC.US Jack Creek Investment Corp 20220310 0 9.77 9.775 9.77 9.77 40311 9.77
JCICU.US Jack Creek Investment Corp 20220310 0 9.87 9.87 9.86 9.86 9239 9.86 down down correct
JCICW.US Jack Creek Investment Corp 20220310 0 0.2101 0.2649 0.205 0.205 15484 0.205 down down correct
JCS.US Communications Systems Inc 20220310 0 2.32 2.34 1.995 2.09 80575 2.09 down down correct
JCTCF.US Jewett 20220310 0 7.5608 7.74 7.45 7.45 311 7.45 down down correct
JD.US JD.com Inc 20220310 0 53.01 55.35 50.6201 52.52 54804281 52.52 down down correct
JFIN.US Jiayin Group Inc 20220310 0 2.3 2.37 2.12 2.2 171657 2.2 down down correct
JFU.US 9F Inc 20220310 0 0.9362 0.96 0.925 0.9397 35751 0.9397 up up correct
JG.US Aurora Mobile Limited 20220310 0 1.09 1.14 1.02 1.06 294520 1.06 down down correct
JJSF.US J & J Snack Foods Corp 20220310 0 153.54 156.5549 150.84 151.56 80865 151.56 down down correct
JKHY.US Jack Henry & Associates Inc 20220310 0 175.1 182.2 175.1 181.66 669979 181.66 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220310 0 10.13 10.17 10.12 10.17 1802 10.17 up up correct
JNCE.US Jounce Therapeutics Inc 20220310 0 6.8 7.19 6.74 7.12 188850 7.12 up down incorrect
JOAN.US JOANN Inc 20220310 0 11.58 12.45 11.55 12.42 260527 12.42 up down incorrect
JOBS.US 51job Inc 20220310 0 56 56.53 55.595 55.85 353350 55.85 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220310 0 9.76 9.77 9.75 9.77 647252 9.77 up down incorrect
JOFFU.US JOFF Fintech Acquisition Corp 20220310 0 9.852 9.852 9.852 9.852 330 9.852
JOFFW.US JOFF Fintech Acquisition Corp 20220310 0 0.3 0.3 0.2911 0.2911 2470 0.2911 down down correct
JOUT.US Johnson Outdoors Inc 20220310 0 79.76 82.9075 78.76 80.63 21651 80.63 up up correct
JPM.US PM 20220310 0 20.76 20.84 20.66 20.77 462849 20.77 up up correct
JRSH.US Jerash Holdings (US) Inc 20220310 0 7.04 7.05 6.95 6.96 14198 6.96 down down correct
JRVR.US James River Group Holdings Ltd 20220310 0 21.99 22.29 21.11 21.58 249130 21.58 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220310 0 22.67 23.2 22.67 22.98 15627 22.98 up up correct
JSPR.US Jasper Therapeutics Inc 20220310 0 3.4 3.4 3.03 3.12 47544 3.12 down up incorrect
JSPRW.US Jasper Therapeutics Inc 20220310 0 0.1851 0.25 0.1795 0.1795 12737 0.1795 down down correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220310 0 9.73 9.73 9.73 9.73 12 9.73
JUPW.US Jupiter Wellness Inc 20220310 0 1.03 1.0399 1 1.03 50840 1.03
JUPWW.US Jupiter Wellness Inc 20220310 0 0.87 0.87 0.7 0.7 4657 0.7 down down correct
JVA.US Coffee Holding Co. Inc 20220310 0 3.84 3.9311 3.8253 3.9 18488 3.9 up down incorrect
JWEL.US Jowell Global Ltd 20220310 0 1.94 1.98 1.9 1.91 64821 1.91 down up incorrect
JYAC.US Jiya Acquisition Corp 20220310 0 9.81 9.81 9.81 9.81 1000 9.81
JYNT.US The Joint Corp 20220310 0 34.32 34.8 33.66 33.87 154686 33.87 down up incorrect
JZXN.US Jiuzi Holdings Inc 20220310 0 1.95 1.95 1.69 1.7 206539 1.7 down down correct
KAII.US Kismet Acquisition Two Corp 20220310 0 9.74 9.76 9.73 9.75 78717 9.75 up up correct
KAIIU.US Kismet Acquisition Two Corp 20220310 0 9.81 9.81 9.81 9.81 2114 9.81
KAIIW.US Kismet Acquisition Two Corp 20220310 0 0.2211 0.2211 0.2047 0.2047 7941 0.2047 down down correct
KAIRW.US Kairos Acquisition Corp 20220310 0 0.16 0.1701 0.16 0.1701 130382 0.1701 up up correct
KALA.US Kala Pharmaceuticals Inc 20220310 0 1.19 1.53 1.17 1.27 12494028 1.27 up up correct
KALU.US Kaiser Aluminum Corporation 20220310 0 90.05 91.94 89.63 91.36 52453 91.36 up up correct
KALV.US KalVista Pharmaceuticals Inc 20220310 0 16.79 17.12 16.185 16.38 106301 16.38 down down correct
KARO.US Karooooo Ltd 20220310 0 30.48 30.48 26.95 27.9 24059 27.9 down down correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220310 0 1.88 2.2 1.8705 2.06 2454828 2.06 up up correct
KBAL.US Kimball International Inc 20220310 0 8.93 8.93 8.84 8.9 116486 8.9 down down correct
KBNT.US Kubient Inc 20220310 0 1.89 1.96 1.85 1.89 67011 1.89
KBNTW.US Kubient Inc 20220310 0 0.4 0.4163 0.37 0.4068 4746 0.4068 up down incorrect
KC.US Kingsoft Cloud Holdings Limited 20220310 0 5.53 5.58 5.2127 5.49 2165325 5.49 down down correct
KDNY.US Chinook Therapeutics Inc 20220310 0 12.54 13.065 12.52 13 307337 13 up up correct
KDP.US Keurig Dr Pepper Inc 20220310 0 37.16 38.25 36.51 37.2 8174470 37.2 up up correct
KE.US Kimball Electronics Inc 20220310 0 18.4 18.417 18.04 18.28 63483 18.28 down down correct
KELYA.US Kelly Services Inc 20220310 0 19.58 19.66 19.005 19.4 124215 19.4 down down correct
KELYB.US Kelly Services Inc 20220310 0 19.7154 20.39 19.21 19.7154 38 19.7154
KEQU.US Kewaunee Scientific Corporation 20220310 0 13.9999 14.19 13.7 14.19 17617 14.19 up down incorrect
KERN.US Akerna Corp 20220310 0 1.08 1.165 1.05 1.12 425976 1.12 up up correct
KERNW.US Akerna Corp 20220310 0 0.171 0.1761 0.1547 0.16 51103 0.16 down down correct
KFFB.US Kentucky First Federal Bancorp 20220310 0 7.91 7.91 7.91 7.91 52 7.91
KFRC.US Kforce Inc 20220310 0 68.19 68.84 67.13 68.69 76735 68.69 up up correct
KHC.US The Kraft Heinz Company 20220310 0 37.51 37.84 37.15 37.54 5216457 37.54 up up correct
KIDS.US OrthoPediatrics Corp 20220310 0 51.87 53.43 51.01 53.17 76999 53.17 up up correct
KIII.US Kismet Acquisition Three Corp 20220310 0 9.75 9.75 9.73 9.74 116456 9.74 down up incorrect
KIIIU.US Kismet Acquisition Three Corp 20220310 0 9.77 9.785 9.75 9.78 168257 9.78 up up correct
KIIIW.US Kismet Acquisition Three Corp 20220310 0 0.17 0.17 0.17 0.17 268530 0.17
KINS.US Kingstone Companies Inc 20220310 0 5.1 5.14 5.01 5.07 26231 5.07 down down correct
KINZ.US KINS Technology Group Inc 20220310 0 10.03 10.03 10.03 10.03 2 10.03
KINZW.US KINS Technology Group Inc 20220310 0 0.1878 0.1878 0.1405 0.1827 445 0.1827 down down correct
KIRK.US Kirkland's Inc 20220310 0 12.99 13.0296 12.05 12.49 711911 12.49 down down correct
KLAC.US KLA Corporation 20220310 0 330.74 334.42 322.73 328.79 1555920 328.79 down down correct
KLAQ.US KL Acquisition Corp 20220310 0 9.76 9.78 9.76 9.76 18324 9.76
KLAQW.US KL Acquisition Corp 20220310 0 0.2 0.2001 0.1992 0.2001 149481 0.2001 up up correct
KLDO.US Kaleido Biosciences Inc 20220310 0 1.57 1.59 1.37 1.4 64417 1.4 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220310 0 51.165 52.96 50.7262 52.54 567705 52.54 up up correct
KLTR.US Kaltura Inc. Common Stock 20220310 0 2.11 2.15 1.995 2.03 508993 2.03 down up incorrect
KLXE.US KLX Energy Services Holdings Inc 20220310 0 9.82 10.31 9.451 9.7 667701 9.7 down down correct
KMDA.US Kamada Ltd 20220310 0 5.55 5.6 5.52 5.54 5744 5.54 down down correct
KMPH.US KemPharm Inc 20220310 0 5.56 5.615 5.31 5.42 380339 5.42 down up incorrect
KNBE.US KnowBe4 Inc 20220310 0 19.02 19.37 18.65 18.67 346641 18.67 down up incorrect
KNDI.US Kandi Technologies Group Inc 20220310 0 3.09 3.11 3.01 3.11 410827 3.11 up up correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220310 0 9.64 9.91 9.5724 9.89 190779 9.89 up up correct
KNSL.US Kinsale Capital Group Inc 20220310 0 208.59 212.36 208.1 212.03 66432 212.03 up up correct
KNTE.US Kinnate Biopharma Inc 20220310 0 8.9 8.96 8.58 8.9 117107 8.9
KOD.US Kodiak Sciences Inc 20220310 0 8.32 8.47 7.99 8.28 1410284 8.28 down down correct
KOPN.US Kopin Corporation 20220310 0 2.63 2.69 2.52 2.57 1299624 2.57 down down correct
KORE.US WT 20220310 0 0.76 0.7601 0.7025 0.72 7893 0.72 down down correct
KOSS.US Koss Corporation 20220310 0 7.06 7.5 7.02 7.04 33174 7.04 down up incorrect
KPLT.US Katapult Holdings Inc 20220310 0 2.01 2.08 1.87 2 947974 2 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220310 0 0.3099 0.3099 0.28 0.29 14120 0.29 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220310 0 0.5654 0.6 0.55 0.5928 75298 0.5928 up up correct
KPTI.US Karyopharm Therapeutics Inc 20220310 0 6.49 6.95 6.43 6.49 2346233 6.49
KRBP.US Kiromic BioPharma Inc 20220310 0 0.73 0.7522 0.7058 0.7522 174598 0.7522 up down incorrect
KRKR.US 36Kr Holdings Inc 20220310 0 0.77 0.77 0.6617 0.7099 64867 0.7099 down down correct
KRMD.US Repro Med Systems Inc 20220310 0 2.96 3.04 2.91 3.04 40715 3.04 up down incorrect
KRNL.US Kernel Group Holdings Inc 20220310 0 9.76 9.76 9.73 9.76 890 9.76
KRNLU.US Kernel Group Holdings Inc 20220310 0 9.9 9.93 9.87 9.9 302 9.9
KRNLW.US Kernel Group Holdings Inc 20220310 0 0.28 0.2801 0.2533 0.2533 9248 0.2533 down down correct
KRNT.US Kornit Digital Ltd 20220310 0 81.03 82.24 78.76 81.51 219613 81.51 up down incorrect
KRNY.US Kearny Financial Corp 20220310 0 12.89 13.09 12.89 13.08 199733 13.08 up up correct
KRON.US Kronos Bio Inc 20220310 0 6.92 7.14 6.7 7.1 187966 7.1 up up correct
KROS.US Keros Therapeutics Inc 20220310 0 53.14 55.35 52.6 54.42 200955 54.42 up up correct
KRT.US Karat Packaging Inc 20220310 0 16.62 16.62 16.23 16.26 3691 16.26 down down correct
KRTX.US Karuna Therapeutics Inc 20220310 0 105.96 109.45 101.7 108.35 166354 108.35 up up correct
KRUS.US Kura Sushi USA Inc 20220310 0 47.24 50.96 46.93 50.4 69290 50.4 up down incorrect
KRYS.US Krystal Biotech Inc 20220310 0 61.07 66.43 60.16 66.03 186521 66.03 up up correct
KSI.US Kadem Sustainable Impact Corporation 20220310 0 9.74 9.7499 9.74 9.7499 5310 9.7499 up up correct
KSICW.US Kadem Sustainable Impact Corporation 20220310 0 0.1901 0.1952 0.19 0.1901 5665 0.1901
KSPN.US Kaspien Holdings Inc 20220310 0 7.46 7.46 7.46 7.46 315 7.46
KTCC.US Key Tronic Corporation 20220310 0 5.78 5.79 5.66 5.79 46263 5.79 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20220310 0 19.4 19.95 19.31 19.65 899252 19.65 up up correct
KTRA.US Kintara Therapeutics Inc 20220310 0 0.3497 0.3497 0.335 0.3408 133098 0.3408 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20220310 0 1.22 1.25 1.18 1.25 286651 1.25 up up correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220310 0 0.1562 0.2225 0.1562 0.2225 10698 0.2225 up up correct
KURA.US Kura Oncology Inc 20220310 0 16.68 16.9 16.335 16.81 540128 16.81 up up correct
KVHI.US KVH Industries Inc 20220310 0 9.32 9.46 9.1106 9.44 90334 9.44 up up correct
KVSA.US Khosla Ventures Acquisition Co 20220310 0 9.73 9.75 9.71 9.73 195196 9.73
KVSC.US Khosla Ventures Acquisition Co. III 20220310 0 9.728 9.73 9.69 9.72 819808 9.72 down down correct
KXIN.US Kaixin Auto Holdings 20220310 0 1.18 1.19 1.1 1.13 174448 1.13 down down correct
KYMR.US Kymera Therapeutics Inc 20220310 0 38.73 40.87 37.54 39.61 360382 39.61 up down incorrect
KZIA.US Kazia Therapeutics Limited 20220310 0 6.24 6.62 6.17 6.4781 17230 6.4781 up up correct
KZR.US Kezar Life Sciences Inc 20220310 0 14.19 14.49 13.99 14.45 265046 14.45 up up correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220310 0 9.85 9.85 9.85 9.85 300 9.85
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220310 0 0.35 0.35 0.1501 0.34 8497 0.34 down up incorrect
LABP.US Landos Biopharma Inc 20220310 0 1.5 1.51 1.42 1.44 81355 1.44 down down correct
LAKE.US Lakeland Industries Inc 20220310 0 18.86 18.89 18.34 18.89 14376 18.89 up up correct
LAMR.US Lamar Advertising Company (REIT) 20220310 0 107.15 109.78 107.15 109.5 503873 109.5 up up correct
LANC.US Lancaster Colony Corporation 20220310 0 155.2 161.215 152.36 153.33 74364 153.33 down up incorrect
LAND.US Gladstone Land Corporation 20220310 0 31.46 34.4 31.41 34.04 545195 34.04 up down incorrect
LANDM.US Gladstone Land Corporation 20220310 0 25.4 25.5 25.4 25.5 6202 25.5 up up correct
LANDO.US Gladstone Land Corporation 20220310 0 26.1899 26.23 26 26.12 17405 26.12 down down correct
LARAX.US LARAX 20220310 0 10.29 10.29 10.29 10.29 0 10.29
LARK.US Landmark Bancorp Inc 20220310 0 26.63 26.91 26.6 26.85 1730 26.85 up up correct
LASR.US nLIGHT Inc 20220310 0 15.39 16.05 15.21 15.47 619396 15.47 up up correct
LAUR.US Laureate Education Inc 20220310 0 11.82 12.17 11.68 12.16 1370805 12.16 up up correct
LAWS.US Lawson Products Inc 20220310 0 37.28 38 36.79 38 15655 38 up up correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220310 0 10.21 10.26 10.21 10.26 2189 10.26 up up correct
LAZR.US Luminar Technologies Inc 20220310 0 13.24 13.405 12.73 13.4 3190708 13.4 up down incorrect
LAZY.US Lazydays Holdings Inc 20220310 0 17.82 18.235 17.1766 17.87 141001 17.87 up up correct
LBAI.US Lakeland Bancorp Inc 20220310 0 17.07 17.405 17.04 17.37 236950 17.37 up up correct
LBC.US Luther Burbank Corporation 20220310 0 13 13.23 13 13.17 41057 13.17 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220310 0 4.92 5.15 4.75 4.82 2714 4.82 down down correct
LBPS.US 4D pharma plc 20220310 0 2.93 2.97 2.899 2.899 3373 2.899 down down correct
LBPSW.US 4D pharma plc 20220310 0 0.3399 0.3399 0.3399 0.3399 100 0.3399
LBRDA.US Liberty Broadband Corporation 20220310 0 131.5 135.32 131.21 135.21 133563 135.21 up up correct
LBRDK.US Liberty Broadband Corporation 20220310 0 135.68 138.83 135.04 138.66 680924 138.66 up up correct
LBRDP.US Liberty Broadband Corporation 20220310 0 26.94 27.121 26.75 26.81 4939 26.81 down down correct
LBTYA.US Liberty Global plc 20220310 0 24.39 24.39 23.91 24.21 1046812 24.21 down down correct
LBTYB.US Liberty Global plc 20220310 0 24.55 24.55 24.55 24.55 19 24.55
LBTYK.US Liberty Global plc 20220310 0 24.56 24.875 24.39 24.61 2003259 24.61 up up correct
LCA.US Landcadia Holdings IV Inc 20220310 0 9.72 9.73 9.71 9.725 27398 9.725 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20220310 0 9.73 9.73 9.72 9.72 12233 9.72 down down correct
LCAAW.US L Catterton Asia Acquisition Corp 20220310 0 0.38 0.4294 0.3613 0.4293 21407 0.4293 up down incorrect
LCAHU.US Landcadia Holdings IV Inc 20220310 0 9.82 9.82 9.82 9.82 39 9.82
LCAP.US Lionheart Acquisition Corporation II 20220310 0 10.05 10.05 10.03 10.05 502 10.05
LCAPW.US Lionheart Acquisition Corporation II 20220310 0 0.4 0.4158 0.3977 0.4158 27014 0.4158 up up correct
LCID.US Lucid Group Inc. Common Stock 20220310 0 24.91 24.91 23.51 24.21 15996993 24.21 down up incorrect
LCNB.US LCNB Corp 20220310 0 18.01 18.25 17.69 18.09 38772 18.09 up up correct
LCRDX.US LCRDX 20220310 0 10.29 10.29 10.29 10.29 0 10.29
LCRUX.US LCRUX 20220310 0 10.29 10.29 10.29 10.29 0 10.29
LCUT.US Lifetime Brands Inc 20220310 0 13.41 13.96 13.41 13.68 21306 13.68 up down incorrect
LDHA.US LDH Growth Corp I 20220310 0 9.74 9.74 9.735 9.735 4734 9.735 down down correct
LDHAU.US LDH Growth Corp I 20220310 0 9.81 9.865 9.81 9.865 5937 9.865 up up correct
LDHAW.US LDH Growth Corp I 20220310 0 0.4401 0.4401 0.4401 0.4401 200 0.4401
LE.US Lands' End Inc 20220310 0 16.45 17.02 16.23 16.84 146725 16.84 up up correct
LECO.US Lincoln Electric Holdings Inc 20220310 0 125.79 126.28 124.86 125.9 209920 125.9 up up correct
LEDS.US SemiLEDs Corporation 20220310 0 3.5 3.96 3.25 3.89 415251 3.89 up up correct
LEE.US Lee Enterprises Incorporated 20220310 0 31.05 31.5804 29.3001 29.87 25418 29.87 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220310 0 9.7004 9.75 9.7 9.7 29006 9.7 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220310 0 9.77 9.78 9.76 9.77 5000 9.77
LEGAW.US Lead Edge Growth Opportunities Ltd 20220310 0 0.3317 0.3377 0.3131 0.3155 9577 0.3155 down down correct
LEGH.US Legacy Housing Corporation 20220310 0 24.19 24.8497 23.6 24.4 20115 24.4 up down incorrect
LEGN.US Legend Biotech Corporation 20220310 0 35.5 37.285 34.64 37 1230072 37 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220310 0 51.37 51.37 51.37 51.37 0 51.37
LESL.US Leslie's Inc 20220310 0 20.7 20.86 19.95 20.68 1302762 20.68 down down correct
LEVL.US Level One Bancorp Inc 20220310 0 40 40.84 40 40.7 157864 40.7 up up correct
LEXX.US Lexaria Bioscience Corp 20220310 0 3.36 3.41 3.3 3.33 41715 3.33 down down correct
LFMD.US LifeMD Inc 20220310 0 3.34 3.48 3.21 3.43 142089 3.43 up up correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220310 0 17.78 17.99 17.44 17.99 944 17.99 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20220310 0 9.32 9.495 8.78 8.79 1061932 8.79 down up incorrect
LFTR.US Lefteris Acquisition Corp 20220310 0 9.82 9.8325 9.82 9.83 15319 9.83 up up correct
LFTRW.US Lefteris Acquisition Corp 20220310 0 0.2779 0.29 0.2779 0.2815 12802 0.2815 up down incorrect
LFUS.US Littelfuse Inc 20220310 0 241.13 246.23 239.67 244.8 69733 244.8 up up correct
LFVN.US LifeVantage Corporation 20220310 0 5.07 5.106 5 5 21259 5 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220310 0 9.77 9.77 9.75 9.75 10252 9.75 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20220310 0 9.84 9.84 9.84 9.84 190 9.84
LGACW.US Lazard Growth Acquisition Corp. I 20220310 0 0.46 0.46 0.45 0.46 36900 0.46
LGHL.US Lion Group Holding Ltd 20220310 0 0.81 0.92 0.81 0.8934 295893 0.8934 up up correct
LGHLW.US Lion Financial Group Limited 20220310 0 0.09 0.1083 0.084 0.0906 107536 0.0906 up down incorrect
LGIH.US LGI Homes Inc 20220310 0 118.01 120.84 117.22 120.58 233831 120.58 up up correct
LGND.US Ligand Pharmaceuticals Incorporated 20220310 0 103.26 108.43 103.26 108.11 122617 108.11 up up correct
LGO.US Largo Resources Ltd 20220310 0 13.19 14.27 13 14.15 453221 14.15 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220310 0 10.0725 10.0725 10.0725 10.0725 1160 10.0725
LGTOU.US Legato Merger Corp. II Unit 20220310 0 10.04 10.04 10.04 10.04 377 10.04
LGVN.US Longeveron Inc 20220310 0 8.16 8.8 6.43 6.94 6364993 6.94 down down correct
LHAA.US Lerer Hippeau Acquisition Corp 20220310 0 9.77 9.77 9.77 9.77 7 9.75
LHCG.US LHC Group Inc 20220310 0 139.82 141.365 134.7 137.44 261837 137.44 down up incorrect
LHDX.US Lucira Health Inc 20220310 0 3.57 3.5862 3.3 3.38 199981 3.38 down down correct
LI.US Li Auto Inc 20220310 0 26.07 26.55 25.23 25.99 10675427 25.99 down down correct
LIAN.US LianBio American Depositary Shares 20220310 0 4.02 4.1 3.63 3.72 292130 3.72 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220310 0 10.3 10.3 10.25 10.25 3137 10.25 down down correct
LIDR.US Aeye Inc 20220310 0 3.58 4.15 3.55 4.1 944145 4.1 up up correct
LIDRW.US AEye Inc 20220310 0 0.5499 0.67 0.5499 0.67 67150 0.67 up up correct
LIFE.US aTyr Pharma Inc 20220310 0 5.15 5.49 5.13 5.27 135341 5.27 up up correct
LILA.US Liberty Latin America Ltd 20220310 0 9.8 9.92 9.51 9.7 383725 9.7 down down correct
LILAK.US Liberty Latin America Ltd 20220310 0 9.85 9.95 9.485 9.7 1686353 9.7 down down correct
LILM.US Lilium NV 20220310 0 4.27 4.33 3.8501 3.96 1655141 3.96 down down correct
LILMW.US Lilium Equity Warrants 20220310 0 0.886 0.886 0.6194 0.64 4805 0.64 down down correct
LINC.US Lincoln Educational Services Corporation 20220310 0 7.3 7.45 7.19 7.45 71772 7.45 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20220310 0 13.9 14.35 13.82 13.84 395763 13.84 down up incorrect
LINK.US Interlink Electronics Inc 20220310 0 9.0482 9.9 8.99 9.9 2454 9.9 up up correct
LIONU.US Lionheart III Corp Unit 20220310 0 9.96 10 9.96 9.96 807 9.96
LIQT.US LiqTech International Inc 20220310 0 5.85 5.98 5.81 5.97 8895 5.97 up up correct
LITE.US Lumentum Holdings Inc 20220310 0 93.53 94.7113 92.35 93.46 653941 93.46 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20220310 0 6.09 7.73 6.05 7.53 920388 7.53 up up correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220310 0 9.67 9.69 9.65 9.69 2500 9.69 up up correct
LIVE.US Live Ventures Incorporated 20220310 0 35.5 35.9 34.0804 34.88 26832 34.88 down down correct
LIVN.US LivaNova PLC 20220310 0 71.69 74.79 70.985 74.52 244640 74.52 up up correct
LIXT.US Lixte Biotechnology Holdings Inc 20220310 0 1.26 1.27 1.21 1.22 11817 1.22 down down correct
LIZI.US Lizhi Inc 20220310 0 1.43 1.46 1.2118 1.22 574623 1.22 down down correct
LJAQ.US LightJump Acquisition Corporation 20220310 0 9.92 9.92 9.9 9.91 14115 9.91 down down correct
LJAQW.US LightJump Acquisition Corporation 20220310 0 0.25 0.3727 0.25 0.3727 2730 0.3727 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220310 0 4.39 4.48 4.26 4.29 89549 4.29 down down correct
LKCO.US Luokung Technology Corp 20220310 0 0.55 0.5787 0.5001 0.5116 1521230 0.5116 down down correct
LKFN.US Lakeland Financial Corporation 20220310 0 77.76 79.07 77.76 78.87 85294 78.87 up up correct
LKQ.US LKQ Corporation 20220310 0 44.05 45.34 44.05 44.45 2147256 44.45 up up correct
LLL.US JX Luxventure Ltd 20220310 0 1.89 1.97 1.82 1.82 39088 1.82 down down correct
LLNW.US Limelight Networks Inc 20220310 0 4.47 4.735 4.47 4.72 1969324 4.72 up up correct
LMACA.US Liberty Media Acquisition Corporation 20220310 0 9.9815 9.99 9.95 9.97 39391 9.97 down down correct
LMACU.US Liberty Media Acquisition Corporation 20220310 0 10.1271 10.1271 10.11 10.11 11906 10.11 down down correct
LMACW.US Liberty Media Acquisition Corporation 20220310 0 0.8001 0.8998 0.8001 0.8001 7018 0.8001
LMAO.US LMF Acquisition Opportunities Inc 20220310 0 10.07 10.1 10.07 10.1 8791 10.1 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20220310 0 10.23 10.33 10.22 10.33 6398 10.33 up up correct
LMAOW.US LMF Acquisition Opportunities Inc 20220310 0 0.2 0.2 0.1686 0.1799 18534 0.1799 down down correct
LMAT.US LeMaitre Vascular Inc 20220310 0 44.82 45.04 43.885 44.37 90942 44.37 down down correct
LMB.US Limbach Holdings Inc 20220310 0 7.76 8.12 7.665 8.12 14590 8.12 up down incorrect
LMDX.US LumiraDx Limited Common Shares 20220310 0 6.7 6.7 5.98 6.08 20795 6.08 down down correct
LMDXW.US LumiraDx Limited Warrant 20220310 0 0.97 0.97 0.79 0.8439 2090 0.8439 down down correct
LMFA.US LM Funding America Inc 20220310 0 2.8435 3.14 2.67 2.85 140992 2.85 up up correct
LMNL.US Liminal BioSciences Inc 20220310 0 0.83 0.879 0.83 0.87 56016 0.87 up down incorrect
LMNR.US Limoneira Company 20220310 0 14.43 14.61 14.085 14.46 48624 14.46 up up correct
LMPX.US LMP Automotive Holdings Inc 20220310 0 3.96 4.46 3.8 4.24 40198 4.24 up up correct
LMST.US Limestone Bancorp Inc 20220310 0 19.66 19.66 19 19.3 1188 19.3 down up incorrect
LNDC.US Landec Corporation 20220310 0 11.65 11.8 11.6 11.76 39102 11.76 up up correct
LNSR.US LENSAR Inc 20220310 0 6.16 6.2825 6.15 6.25 8547 6.25 up up correct
LNT.US Alliant Energy Corporation 20220310 0 59.34 60.28 59.13 60.14 839453 60.14 up up correct
LNTH.US Lantheus Holdings Inc 20220310 0 51.62 53.2 49.92 51.93 1198246 51.93 up up correct
LOAN.US Manhattan Bridge Capital Inc 20220310 0 5.8999 5.8999 5.77 5.86 9532 5.86 down up incorrect
LOB.US Live Oak Bancshares Inc 20220310 0 56.85 57.75 56.47 57.37 234098 57.37 up up correct
LOCO.US El Pollo Loco Holdings Inc 20220310 0 12.68 12.8 12.485 12.75 235673 12.75 up up correct
LOGC.US LogicBio Therapeutics Inc 20220310 0 0.8 0.8 0.7787 0.7824 122558 0.7824 down down correct
LOGI.US Logitech International S.A 20220310 0 71.81 72.005 70.2 71.28 730876 71.28 down down correct
LOOP.US Loop Industries Inc 20220310 0 8.11 8.77 7.955 8.75 145715 8.75 up down incorrect
LOPE.US Grand Canyon Education Inc 20220310 0 92.21 93.88 91.65 92.95 339792 92.95 up up correct
LOTZ.US CarLotz Inc 20220310 0 1.72 1.77 1.66 1.76 654454 1.76 up down incorrect
LOTZW.US CarLotz Inc 20220310 0 0.35 0.3601 0.35 0.36 1684 0.36 up down incorrect
LOVE.US The Lovesac Company 20220310 0 38.59 40.89 38.4103 40.75 215063 40.75 up up correct
LPCN.US Lipocine Inc 20220310 0 1.5 1.55 1.44 1.52 747402 1.52 up up correct
LPLA.US LPL Financial Holdings Inc 20220310 0 152.49 158.32 150.05 157.46 724836 157.46 up up correct
LPRO.US Open Lending Corporation 20220310 0 18.74 19.14 18 18.86 618370 18.86 up up correct
LPSN.US LivePerson Inc 20220310 0 24.35 24.77 23.999 24.16 992307 24.16 down down correct
LPTH.US LightPath Technologies Inc 20220310 0 2.165 2.4 2.13 2.36 107162 2.36 up up correct
LPTX.US Leap Therapeutics Inc 20220310 0 1.75 1.8 1.7 1.75 585685 1.75
LQDA.US Liquidia Corporation 20220310 0 7.19 7.6 7.13 7.38 791386 7.38 up up correct
LQDT.US Liquidity Services Inc 20220310 0 17.01 17.19 16.555 17 111089 17 down up incorrect
LRCX.US Lam Research Corporation 20220310 0 504.78 507.005 488.2577 497.07 1110604 497.07 down up incorrect
LRFC.US Logan Ridge Finance Corp 20220310 0 24.75 24.75 24.0001 24.72 11368 24.72 down down correct
LRMR.US Larimar Therapeutics Inc 20220310 0 4.15 4.26 4 4.11 52438 4.11 down down correct
LSBK.US Lake Shore Bancorp Inc 20220310 0 14.97 14.97 14.97 14.97 29 14.62
LSCC.US Lattice Semiconductor Corporation 20220310 0 56.58 56.58 54.73 56.09 705907 56.09 down down correct
LSEA.US Landsea Homes Corporation 20220310 0 6.645 6.9399 6.3 6.84 156943 6.84 up up correct
LSEAW.US Landsea Homes Corporation 20220310 0 0.1855 0.1855 0.17 0.175 4947 0.175 down down correct
LSTR.US Landstar System Inc 20220310 0 152.88 155.08 152.28 154.14 217920 154.14 up up correct
LSXMA.US The Liberty SiriusXM Group 20220310 0 43.41 44.81 43.41 44.49 650217 44.49 up up correct
LSXMB.US The Liberty SiriusXM Group 20220310 0 45.4 46.23 44.13 45.1 331 45.1 down down correct
LSXMK.US The Liberty SiriusXM Group 20220310 0 44.2 44.77 43.86 44.6 1204268 44.6 up down incorrect
LTAFX.US Altst Strgs Fd A 20220310 0 6.29 6.29 6.29 6.29 0 6.29
LTBR.US Lightbridge Corporation 20220310 0 10.63 11.74 10.5 10.75 873587 10.75 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220310 0 5.97 5.97 5.97 5.97 0 5.97
LTCH.US Latch Inc 20220310 0 3.65 3.65 3.455 3.6 835101 3.6 down down correct
LTCHW.US Latch Inc 20220310 0 0.665 0.665 0.61 0.61 20162 0.61 down down correct
LTIFX.US LTIFX 20220310 0 6.35 6.35 6.35 6.35 0 6.35
LTRN.US Lantern Pharma Inc 20220310 0 6.46 6.69 6.18 6.55 29521 6.55 up up correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220310 0 1.86 1.925 1.85 1.89 403191 1.89 up up correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220310 0 13.71 13.71 13.71 13.71 423 13.71
LTRX.US Lantronix Inc 20220310 0 6.56 6.8 6.56 6.79 87710 6.79 up up correct
LTRYW.US Lottery Com 20220310 0 0.6799 0.6799 0.5684 0.5756 63233 0.5756 down down correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220310 0 3.58 3.87 3.53 3.65 129368 3.65 up down incorrect
LULU.US Lululemon Athletica Inc 20220310 0 300 303.98 297.52 301.74 934837 301.74 up up correct
LUMO.US Lumos Pharma Inc 20220310 0 8.84 9.52 8.58 9.52 11952 9.52 up up correct
LUNA.US Luna Innovations Incorporated 20220310 0 6.69 6.76 6.5951 6.68 67742 6.68 down down correct
LUNG.US Pulmonx Corporation 20220310 0 21.86 22.82 21.45 22.28 183392 22.28 up up correct
LUXA.US Lux Health Tech Acquisition Corp 20220310 0 9.8171 9.835 9.8126 9.835 1790 9.835 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20220310 0 9.92 9.9263 9.92 9.9263 2200 9.9263 up up correct
LUXAW.US Lux Health Tech Acquisition Corp 20220310 0 0.36 0.42 0.3499 0.3999 13236 0.3999 up up correct
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220310 0 7.44 7.49 7.07 7.47 48974 7.47 up up correct
LVO.US LiveOne Inc 20220310 0 0.9052 0.9387 0.8451 0.8632 195541 0.8632 down up incorrect
LVOX.US LiveVox Holding Inc 20220310 0 4.16 4.375 4.14 4.31 124727 4.31 up up correct
LVOXW.US LiveVox Holding Inc 20220310 0 0.5641 0.57 0.5641 0.57 4962 0.57 up up correct
LVRA.US Levere Holdings Corp 20220310 0 9.75 9.75 9.72 9.74 600 9.74 down down correct
LVTX.US Lava Therapeutics B.V 20220310 0 4.75 4.75 4.48 4.585 2849 4.585 down down correct
LWAY.US Lifeway Foods Inc 20220310 0 6.35 6.97 6.3 6.75 139150 6.75 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220310 0 7.75 8.8 7.68 8.69 1194608 8.69 up up correct
LX.US LexinFintech Holdings Ltd 20220310 0 3.1 3.14 2.935 2.98 1938917 2.98 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220310 0 4.1 4.1 4.1 4.1 3 4.1
LXRX.US Lexicon Pharmaceuticals Inc 20220310 0 2.11 2.17 2.09 2.13 445327 2.13 up up correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220310 0 6.62 6.89 6.51 6.84 1170933 6.84 up up correct
LYFT.US Lyft Inc 20220310 0 36.83 37.94 36.61 37.63 3869204 37.63 up up correct
LYL.US Dragon Victory International Limited 20220310 0 1.0299 1.1899 1.01 1.06 217524 1.06 up up correct
LYLT.US Loyalty Ventures Inc 20220310 0 18.56 19.15 18.31 19.06 186353 19.06 up up correct
LYRA.US Lyra Therapeutics Inc 20220310 0 4.07 4.25 4.07 4.13 7364 4.13 up up correct
LYTS.US LSI Industries Inc 20220310 0 6.55 6.95 6.5 6.95 31145 6.95 up down incorrect
LZ.US LegalZoom.com Inc 20220310 0 12.47 12.55 11.79 11.85 2802167 11.85 down down correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220310 0 10.07 10.24 10.07 10.07 8379 10.07
MACA.US Moringa Acquisition Corp 20220310 0 9.75 9.75 9.75 9.75 25336 9.75
MACAU.US Moringa Acquisition Corp 20220310 0 9.85 9.85 9.845 9.85 12004 9.85
MACK.US Merrimack Pharmaceuticals Inc 20220310 0 6.45 6.54 6.13 6.44 35851 6.44 down down correct
MACU.US Mallard Acquisition Corp 20220310 0 10.05 10.05 10.05 10.05 110 10.05
MACUW.US Mallard Acquisition Corp 20220310 0 0.0812 0.0813 0.081 0.0811 16384 0.0811 down down correct
MANH.US Manhattan Associates Inc 20220310 0 132.04 133.62 130.86 131.75 272020 131.75 down up incorrect
MANT.US ManTech International Corporation 20220310 0 84.12 86.29 83.87 85.93 319547 85.93 up up correct
MAPS.US WM Technology Inc 20220310 0 5.74 5.86 5.57 5.77 415072 5.77 up up correct
MAPSW.US WM Technology Inc 20220310 0 1.295 1.31 1.25 1.31 3650 1.31 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220310 0 10.11 10.11 10.1 10.11 6506 10.11
MAQCU.US Maquia Capital Acquisition Corporation 20220310 0 10.165 10.165 10.165 10.165 5 10.1832
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220310 0 0.2 0.2098 0.1845 0.1894 9606 0.1894 down up incorrect
MAR.US Marriott International Inc 20220310 0 156.55 164.22 156.06 162.56 2572859 162.56 up up correct
MARA.US Marathon Digital Holdings Inc 20220310 0 24.01 24.85 23.29 24.75 9376086 24.75 up up correct
MARK.US Remark Holdings Inc 20220310 0 0.68 0.7145 0.68 0.696 547983 0.696 up up correct
MARPS.US Marine Petroleum Trust 20220310 0 15.87 16.77 13.5 14.1 1330437 14.1 down down correct
MASI.US Masimo Corporation 20220310 0 141.03 141.75 139.25 141.44 710654 141.44 up up correct
MASS.US 908 Devices Inc 20220310 0 18.43 19.02 18 18.89 328401 18.89 up up correct
MAT.US Mattel Inc 20220310 0 23.44 23.59 22.83 23.09 2668417 23.09 down up incorrect
MATW.US Matthews International Corporation 20220310 0 32.76 33.24 32.43 33.19 76183 33.19 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220310 0 13.53 13.73 12.77 13.2 433892 13.2 down down correct
MAYS.US J.W. Mays Inc 20220310 0 37.6 38.5 37.23 38.39 467 38.39 up up correct
MBCN.US Middlefield Banc Corp 20220310 0 25.1 25.95 25.1 25.39 3587 25.39 up up correct
MBII.US Marrone Bio Innovations Inc 20220310 0 0.7384 0.83 0.6977 0.804 2642580 0.804 up up correct
MBIN.US Merchants Bancorp 20220310 0 27.67 28.1 27.465 27.78 37844 27.78 up up correct
MBINN.US Merchants Bancorp 20220310 0 25.05 25.31 25.05 25.185 4189 25.185 up down incorrect
MBINO.US Merchants Bancorp 20220310 0 25.14 25.17 24.93 25.16 6183 25.16 up up correct
MBINP.US Merchants Bancorp 20220310 0 26.6 26.6 26.6 26.6 4 26.6
MBIO.US Mustang Bio Inc 20220310 0 0.8699 0.8699 0.8 0.8253 358283 0.8253 down down correct
MBOT.US Microbot Medical Inc 20220310 0 5.07 5.43 5.034 5.37 23104 5.37 up up correct
MBRX.US Moleculin Biotech Inc 20220310 0 1.26 1.34 1.26 1.32 76964 1.32 up up correct
MBTC.US Nocturne Acquisition Corporation 20220310 0 10.02 10.02 10 10.02 5989 10.02
MBUU.US Malibu Boats Inc 20220310 0 63 63.59 62.42 63.25 121124 63.25 up down incorrect
MBWM.US Mercantile Bank Corporation 20220310 0 35.72 36.45 35.72 36.38 28219 36.38 up up correct
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220310 0 9.92 9.92 9.92 9.92 1282 9.92
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20220310 0 0.2715 0.2715 0.2715 0.2715 1583 0.2715
MCBC.US Macatawa Bank Corporation 20220310 0 9.22 9.22 9 9.17 54154 9.17 down up incorrect
MCBS.US MetroCity Bankshares Inc 20220310 0 22.9 23.19 22.575 22.81 22281 22.81 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220310 0 26.23 26.59 26.105 26.41 51466 26.41 up up correct
MCHP.US Microchip Technology Incorporated 20220310 0 69.29 70.29 68.505 69.85 3607907 69.85 up up correct
MCHX.US Marchex Inc 20220310 0 2.02 2.14 1.89 2.09 29451 2.09 up up correct
MCRB.US Seres Therapeutics Inc 20220310 0 7.02 7.45 6.99 7.45 530574 7.45 up down incorrect
MCRI.US Monarch Casino & Resort Inc 20220310 0 79.28 81.41 79.28 81.06 61472 81.06 up up correct
MDB.US MongoDB Inc 20220310 0 327.93 342.82 324.3 338.51 1539520 338.51 up up correct
MDGL.US Madrigal Pharmaceuticals Inc 20220310 0 96.47 100.61 96.0647 99.27 141403 99.27 up up correct
MDGS.US Medigus Ltd 20220310 0 0.96 1.04 0.95 0.9962 22082 0.9962 up up correct
MDIA.US MediaCo Holding Inc 20220310 0 4.71 4.71 4.644 4.69 11252 4.69 down down correct
MDJH.US MDJM Ltd 20220310 0 2.02 2.1796 1.97 2.07 59161 2.07 up up correct
MDLZ.US Mondelez International Inc 20220310 0 60.62 60.71 59.68 60.16 7341958 60.16 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20220310 0 1.391 1.4099 1.2411 1.38 110909 1.38 down down correct
MDRR.US Medalist Diversified REIT Inc 20220310 0 1.04 1.08 1.03 1.08 94889 1.08 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20220310 0 21.93 22.08 21.58 21.96 1883558 21.96 up up correct
MDVL.US Medavail Holdings Inc 20220310 0 0.9153 0.94 0.8653 0.922 33346 0.922 up up correct
MDWD.US MediWound Ltd 20220310 0 1.94 1.96 1.8601 1.96 36433 1.96 up up correct
MDWT.US Midwest Holding Inc 20220310 0 21.27 21.68 20.75 21.1 9716 21.1 down down correct
MDXG.US MiMedx Group Inc 20220310 0 4.89 4.92 4.67 4.86 391336 4.86 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220310 0 8.01 8.5 7.85 7.85 11260 7.85 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220310 0 4.39 4.47 4.08 4.17 4028228 4.17 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220310 0 9.82 9.82 9.82 9.82 117600 9.82
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220310 0 0.34 0.3401 0.34 0.3401 1150 0.3401 up up correct
MEDP.US Medpace Holdings Inc 20220310 0 147.96 149.37 146.34 148.21 319771 148.21 up down incorrect
MEDS.US TRxADE HEALTH Inc 20220310 0 1.8527 1.9 1.81 1.84 56644 1.84 down down correct
MEIP.US MEI Pharma Inc 20220310 0 1.97 2.015 1.93 1.96 447275 1.96 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220310 0 10.14 10.22 10.06 10.12 34102 10.12 down down correct
MELI.US MercadoLibre Inc 20220310 0 961.07 962.72 913.415 931.29 634605 931.29 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220310 0 10.02 10.02 10.01 10.0183 1000 10.0183 down down correct
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220310 0 0.2099 0.21 0.2076 0.2076 800 0.2076 down down correct
MEOH.US Methanex Corporation 20220310 0 48.78 52.5499 48.39 52.08 501394 52.08 up up correct
MERC.US Mercer International Inc 20220310 0 13.57 14.31 13.39 14.19 359414 14.19 up up correct
MESA.US Mesa Air Group Inc 20220310 0 4.2 4.27 4.06 4.2 360699 4.2
MESO.US Mesoblast Limited 20220310 0 4.38 4.56 4.27 4.46 127564 4.46 up up correct
METC.US Ramaco Resources Inc 20220310 0 18.63 20.92 18.6 20.7 1599581 20.7 up down incorrect
METCL.US METCL 20220310 0 26.63 26.82 26.6 26.82 2219 26.82 up up correct
METX.US Meten EdtechX Education Group Ltd 20220310 0 0.1731 0.1773 0.1676 0.1724 7858474 0.1724 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220310 0 0.1075 0.1125 0.0826 0.1125 6415 0.1125 up up correct
MF.US Missfresh Limited American Depositary Shares 20220310 0 2.16 2.16 1.96 1.96 217754 1.96 down down correct
MFH.US Mercurity Fintech Holding Inc 20220310 0 2.6 2.7399 2.46 2.5 157578 2.5 down down correct
MFIN.US Medallion Financial Corp 20220310 0 8.34 8.745 8.34 8.48 81396 8.48 up up correct
MGEE.US MGE Energy Inc 20220310 0 74.21 75.24 73.75 75.14 54387 75.14 up up correct
MGI.US MoneyGram International Inc 20220310 0 10.64 10.8 10.595 10.79 5482496 10.79 up up correct
MGIC.US Magic Software Enterprises Ltd 20220310 0 17.3 17.8 17.3 17.79 11824 17.79 up up correct
MGNI.US Magnite Inc 20220310 0 12.15 12.26 11.81 11.95 1444548 11.95 down down correct
MGNX.US MacroGenics Inc 20220310 0 8.64 8.92 8.505 8.89 494020 8.89 up up correct
MGPI.US MGP Ingredients Inc 20220310 0 78.79 79.26 75.37 77.41 105356 77.41 down down correct
MGRC.US McGrath RentCorp 20220310 0 79.4 82 79.4 81.91 92712 81.91 up down incorrect
MGTA.US Magenta Therapeutics Inc 20220310 0 2.84 2.89 2.69 2.87 132165 2.87 up up correct
MGTX.US MeiraGTx Holdings plc 20220310 0 14.21 14.63 14.11 14.42 110743 14.42 up up correct
MGYR.US Magyar Bancorp Inc 20220310 0 11.8 12.06 11.8 12.03 766 12.03 up up correct
MHLD.US Maiden Holdings Ltd 20220310 0 2.3 2.32 2.22 2.24 136228 2.24 down down correct
MICT.US MICT Inc 20220310 0 0.6315 0.65 0.6152 0.64 79098 0.64 up up correct
MIDD.US The Middleby Corporation 20220310 0 166.12 169.6 166.1 169.16 346438 169.16 up down incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220310 0 3.15 3.3 3.02 3.26 217876 3.26 up up correct
MILE.US Metromile Inc 20220310 0 1.07 1.08 1.005 1.02 696238 1.02 down up incorrect
MILEW.US Metromile Inc 20220310 0 0.1 0.101 0.08 0.099 32571 0.099 down down correct
MIME.US Mimecast Limited 20220310 0 79.51 79.59 79.4 79.42 1275375 79.42 down down correct
MIND.US MIND Technology Inc 20220310 0 1.33 1.3401 1.26 1.26 57034 1.26 down down correct
MINDP.US MIND Technology Inc 20220310 0 17.2 17.2 17 17.18 4943 17.18 down down correct
MINM.US Minim Inc. Common Stock 20220310 0 1.12 1.12 1.01 1.04 55705 1.04 down down correct
MIR.US WT 20220310 0 1.9 1.985 1.9 1.9 16229 1.75
MIRM.US Mirum Pharmaceuticals Inc 20220310 0 23.11 23.1563 18.76 21.91 356732 21.91 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220310 0 3 3 2.7 2.7 60842 2.7 down up incorrect
MIST.US Milestone Pharmaceuticals Inc 20220310 0 4.54 5.01 4.54 5.01 147681 5.01 up up correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220310 0 9.67 9.6801 9.65 9.68 112569 9.68 up up correct
MITAU.US Coliseum Acquisition Corp. Unit 20220310 0 9.76 9.76 9.76 9.76 2200 9.76
MITAW.US Coliseum Acquisition Corp. Warrant 20220310 0 0.32 0.32 0.25 0.2935 20427 0.2935 down up incorrect
MITC.US MeaTech 3D Ltd 20220310 0 4.77 4.8 4.577 4.66 23007 4.66 down down correct
MITK.US Mitek Systems Inc 20220310 0 14.11 14.41 14.09 14.35 169919 14.35 up up correct
MITO.US Stealth BioTherapeutics Corp 20220310 0 0.6 0.615 0.5709 0.6 50094 0.6
MKD.US Molecular Data Inc 20220310 0 0.189 0.1984 0.1715 0.1761 16494576 0.1761 down down correct
MKSI.US MKS Instruments Inc 20220310 0 148.08 150.5 144.32 146.8 630525 146.8 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220310 0 4.79 5.04 4.35 4.74 441211 4.74 down down correct
MKTWW.US MarketWise Inc. Warrant 20220310 0 0.6899 0.7315 0.6406 0.6406 17977 0.6406 down down correct
MKTX.US MarketAxess Holdings Inc 20220310 0 350.43 369.08 333.11 342.8 314929 342.8 down down correct
MLAB.US Mesa Laboratories Inc 20220310 0 250.91 252.6 247.84 252.1 17002 252.1 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20220310 0 10.08 10.08 10.0757 10.0757 10706 10.0757 down up incorrect
MLACW.US Malacca Straits Acquisition Company Limited 20220310 0 0.16 0.16 0.16 0.16 1665 0.16
MLCO.US Melco Resorts & Entertainment Limited 20220310 0 8.08 8.375 7.9 7.95 5639099 7.95 down down correct
MLKN.US MillerKnoll Inc 20220310 0 34.79 35.325 33.91 35.2 442407 35.2 up down incorrect
MLVF.US Malvern Bancorp Inc 20220310 0 16.5 16.52 16.5 16.52 604 16.52 up down incorrect
MMAT.US Meta Materials Inc 20220310 0 1.56 1.65 1.55 1.64 3513398 1.64 up down incorrect
MMLP.US Martin Midstream Partners L.P 20220310 0 3.92 4.105 3.81 4.09 229233 4.09 up down incorrect
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220310 0 1.55 1.6 1.55 1.6 18489 1.6 up up correct
MMSI.US Merit Medical Systems Inc 20220310 0 64.15 65.54 63.3938 63.87 583055 63.87 down down correct
MMYT.US MakeMyTrip Limited 20220310 0 22.81 23.61 21.32 22.89 260031 22.89 up up correct
MNDO.US MIND C.T.I. Ltd 20220310 0 3.01 3.01 2.98 3.01 43200 3.01
MNDT.US Mandiant Inc. 20220310 0 21.95 21.97 21.74 21.76 22652490 21.76 down down correct
MNDY.US monday.com Ltd. Ordinary Shares 20220310 0 136.35 139.98 125.47 130.35 1535337 130.35 down down correct
MNKD.US MannKind Corporation 20220310 0 3.37 3.48 3.31 3.43 1877691 3.43 up down incorrect
MNMD.US Mind Medicine (MindMed) Inc 20220310 0 1.04 1.09 1.02 1.05 1208359 1.05 up down incorrect
MNOV.US MediciNova Inc 20220310 0 2.35 2.4 2.26 2.275 29949 2.275 down down correct
MNPR.US Monopar Therapeutics Inc 20220310 0 3 3.01 2.8132 2.91 3398 2.91 down up incorrect
MNRO.US Monro Inc 20220310 0 44.18 44.645 43.28 44.19 175271 44.19 up up correct
MNSB.US MainStreet Bancshares Inc 20220310 0 24.2 24.2 24.02 24.2 1008 24.2
MNSBP.US MainStreet Bancshares Inc 20220310 0 25.975 26.22 25.975 26.22 800 26.22 up up correct
MNST.US Monster Beverage Corporation 20220310 0 75.36 76.495 74.07 75.39 2650694 75.39 up up correct
MNTK.US Montauk Renewables Inc 20220310 0 10.03 11.42 10.03 11.34 127344 11.34 up up correct
MNTS.US Momentus Inc 20220310 0 2.27 2.3 2.14 2.2 906617 2.2 down down correct
MNTSW.US Momentus Inc 20220310 0 0.3 0.3258 0.29 0.3149 31769 0.3149 up up correct
MNTV.US Momentive Global Inc 20220310 0 15.13 15.25 14.62 15.08 1112243 15.08 down down correct
MNTX.US Manitex International Inc 20220310 0 7.53 7.88 7.53 7.88 10430 7.88 up up correct
MODV.US ModivCare Inc 20220310 0 109.66 111.05 107.55 109.81 48179 109.81 up up correct
MOFG.US MidWestOne Financial Group Inc 20220310 0 30.9 31.42 30.9 31.24 109853 31.24 up up correct
MOGO.US Mogo Inc 20220310 0 2.2 2.2 2.0242 2.07 300198 2.07 down down correct
MOHO.US ECMOHO Limited 20220310 0 0.24 0.264 0.225 0.2575 1464619 0.2575 up up correct
MOLN.US Molecular Partners AG American Depositary Shares 20220310 0 25.41 25.8758 24.98 24.98 11760 24.98 down down correct
MOMO.US Momo Inc 20220310 0 7.59 7.82 7.33 7.6 4076615 7.6 up up correct
MON.US Monument Circle Acquisition Corp 20220310 0 9.76 9.78 9.76 9.78 1052 9.78 up up correct
MONCU.US Monument Circle Acquisition Corp 20220310 0 9.88 9.88 9.88 9.88 200 9.88
MOR.US MorphoSys AG 20220310 0 6.45 6.51 6.11 6.32 68634 6.32 down down correct
MORF.US Morphic Holding Inc 20220310 0 38.05 38.73 36.01 37.68 140211 37.68 down down correct
MORN.US Morningstar Inc 20220310 0 266.12 268.495 262.17 262.91 114936 262.91 down up incorrect
MOTS.US Motus GI Holdings Inc 20220310 0 0.34 0.3585 0.336 0.3507 495796 0.3507 up down incorrect
MOVE.US Movano Inc 20220310 0 2.855 2.98 2.765 2.96 4399 2.96 up up correct
MOXC.US Moxian Inc 20220310 0 1.5 1.5579 1.47 1.52 38127 1.52 up up correct
MPAA.US Motorcar Parts of America Inc 20220310 0 16.83 17.185 16.495 16.55 67222 16.55 down down correct
MPB.US Mid Penn Bancorp Inc 20220310 0 26.93 27.565 26.83 26.98 7656 26.98 up down incorrect
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220310 0 10.03 10.04 10.03 10.03 2600 10.03
MPWR.US Monolithic Power Systems Inc 20220310 0 406.19 411.6 400.06 409.06 248315 409.06 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220310 0 11.03 11.43 9.87 10.22 22554839 10.22 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220310 0 1.83 1.93 1.76 1.87 56789 1.87 up up correct
MRAM.US Everspin Technologies Inc 20220310 0 9 9.02 8.71 8.96 182046 8.96 down down correct
MRBK.US Meridian Corporation 20220310 0 34.85 34.85 33.86 33.98 11732 33.98 down down correct
MRCC.US Monroe Capital Corporation 20220310 0 10.99 10.99 10.751 10.95 50701 10.95 down down correct
MRCY.US Mercury Systems Inc 20220310 0 66.81 68.55 66.61 67.44 566273 67.44 up down incorrect
MREO.US Mereo BioPharma Group plc 20220310 0 1.4 1.45 1.37 1.38 134706 1.38 down down correct
MRIN.US Marin Software Incorporated 20220310 0 3.06 3.21 3.06 3.17 342382 3.17 up down incorrect
MRKR.US Marker Therapeutics Inc 20220310 0 0.4655 0.4655 0.4329 0.4499 298174 0.4499 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220310 0 7.2 7.5 6.95 6.95 40545 6.95 down down correct
MRNA.US Moderna Inc 20220310 0 139.51 140.83 135.85 139.52 5557146 139.52 up up correct
MRNS.US Marinus Pharmaceuticals Inc 20220310 0 7.98 8.14 7.79 8.05 72410 8.05 up up correct
MRSN.US Mersana Therapeutics Inc 20220310 0 4.4 4.421 4.28 4.38 683871 4.38 down down correct
MRTN.US Marten Transport Ltd 20220310 0 18.27 18.86 18.27 18.72 496429 18.72 up up correct
MRTX.US Mirati Therapeutics Inc 20220310 0 85.63 88.02 84.47 84.65 553037 84.65 down down correct
MRUS.US Merus N.V 20220310 0 26.91 28.075 26.565 27.96 60463 27.96 up down incorrect
MRVI.US Maravai LifeSciences Holdings Inc 20220310 0 36.6 39.8 35.59 38.85 1689796 38.85 up up correct
MRVL.US Marvell Technology Inc 20220310 0 65.25 66.67 64.37 65.25 7693751 65.25
MS.US PO 20220310 0 21.25 21.25 20.94 21.1 218141 21.1 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220310 0 9.75 9.77 9.74 9.74 54073 9.74 down down correct
MSBI.US Midland States Bancorp Inc 20220310 0 29.01 29.36 29.01 29.29 41421 29.29 up up correct
MSDA.US MSD Acquisition Corp 20220310 0 9.77 9.79 9.76 9.79 36197 9.79 up up correct
MSDAW.US MSD Acquisition Corp 20220310 0 0.83 0.83 0.83 0.83 42 0.83
MSEX.US Middlesex Water Company 20220310 0 101.7 102.18 99.74 100.79 59982 100.79 down down correct
MSFT.US Microsoft Corporation 20220310 0 283.02 286.5899 280.58 285.59 28668108 285.59 up up correct
MSGM.US Motorsport Games Inc 20220310 0 2.06 2.13 2.02 2.1 30798 2.1 up up correct
MSTR.US MicroStrategy Incorporated 20220310 0 415 422.9799 406.4688 421.13 291542 421.13 up up correct
MSVB.US Mid 20220310 0 14.92 15.3 14.9 14.9 113 14.9 down up incorrect
MTAC.US MedTech Acquisition Corporation 20220310 0 9.81 9.84 9.8 9.8 5430934 9.8 down down correct
MTACU.US MedTech Acquisition Corporation 20220310 0 9.95 9.95 9.95 9.95 275 9.95
MTACW.US MedTech Acquisition Corporation 20220310 0 0.25 0.25 0.122 0.15 1777485 0.15 down down correct
MTBC.US CareCloud Inc 20220310 0 5.19 5.29 4.977 5.23 22159 5.23 up up correct
MTBCP.US CareCloud Inc 20220310 0 25.32 25.3499 25.3001 25.325 6302 25.325 up up correct
MTC.US Mmtec Inc 20220310 0 0.52 0.57 0.52 0.527 31917 0.527 up up correct
MTCH.US Match Group Inc 20220310 0 96.84 97.98 94.09 94.91 2462202 94.91 down down correct
MTCR.US Metacrine Inc 20220310 0 0.49 0.515 0.4838 0.4974 270347 0.4974 up up correct
MTEM.US Molecular Templates Inc 20220310 0 2.61 2.61 2.45 2.52 96839 2.52 down down correct
MTEX.US Mannatech Incorporated 20220310 0 34.5 34.5 32.738 33.15 8597 33.15 down down correct
MTLS.US Materialise NV 20220310 0 19.15 19.62 18.6318 19.37 164872 19.37 up up correct
MTP.US Midatech Pharma plc 20220310 0 0.89 0.89 0.8402 0.8605 25816 0.8605 down down correct
MTRX.US Matrix Service Company 20220310 0 8.45 8.81 8.41 8.75 391931 8.75 up up correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220310 0 9.94 9.95 9.94 9.95 4562 9.95 up up correct
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220310 0 0.238 0.238 0.238 0.238 200 0.238
MTSI.US MACOM Technology Solutions Holdings Inc 20220310 0 57.84 59.19 57.19 58.57 263814 58.57 up up correct
MTTR.US Matterport Inc 20220310 0 7.17 7.2 6.84 7.12 6446021 7.12 down down correct
MU.US Micron Technology Inc 20220310 0 77.735 77.735 73.81 75.72 21690550 75.72 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20220310 0 10.01 10.015 10.01 10.01 7162 10.01
MUDSU.US Mudrick Capital Acquisition Corporation II 20220310 0 10.2 10.2 10.2 10.2 100 10.2
MUDSW.US Mudrick Capital Acquisition Corporation II 20220310 0 0.4099 0.41 0.3976 0.3976 2291 0.3976 down down correct
MULN.US Mullen Automotive Inc 20220310 0 1.14 1.15 1 1.07 81211532 1.07 down up incorrect
MVBF.US MVB Financial Corp 20220310 0 39.5 39.66 39.24 39.29 20239 39.29 down down correct
MVIS.US MicroVision Inc 20220310 0 4.52 4.59 4.3 4.56 3645088 4.56 up up correct
MVST.US Microvast Holdings Inc 20220310 0 8.65 9.54 8.39 9.47 2119140 9.47 up up correct
MVSTW.US Microvast Holdings Inc 20220310 0 1.8 2.2 1.8 2.17 292551 2.17 up up correct
MXCT.US MaxCyte Inc. 20220310 0 5.62 5.84 5.48 5.62 645079 5.62
MYFW.US First Western Financial Inc 20220310 0 32.8 32.8 32.1601 32.45 8404 32.45 down down correct
MYGN.US Myriad Genetics Inc 20220310 0 26.5 27.27 25.276 27.26 639123 27.26 up up correct
MYMD.US MyMD Pharmaceuticals Inc 20220310 0 3.6 3.71 3.455 3.61 32032 3.61 up up correct
MYNA.US Mynaric AG American Depository Shares 20220310 0 9.9 10.04 9.52 9.6 45462 9.6 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220310 0 14.01 14.1876 13.44 13.69 21011 13.69 down down correct
MYPS.US Playstudios Inc 20220310 0 3.96 4.15 3.96 4.04 257040 4.04 up up correct
MYPSW.US MYPSW 20220310 0 0.59 0.5901 0.5701 0.59 15999 0.59
MYRG.US MYR Group Inc 20220310 0 91.16 93.0573 90.45 92.61 54022 92.61 up up correct
MYSZ.US My Size Inc 20220310 0 0.4 0.43 0.3794 0.4099 846632 0.4099 up down incorrect
NAAC.US North Atlantic Acquisition Corporation 20220310 0 9.86 9.86 9.84 9.85 18211 9.85 down down correct
NAACU.US North Atlantic Acquisition Corporation 20220310 0 9.94 9.94 9.94 9.94 40 9.94
NAACW.US North Atlantic Acquisition Corporation 20220310 0 0.31 0.3169 0.2913 0.3169 1879 0.3169 up up correct
NAII.US Natural Alternatives International Inc 20220310 0 10.8864 11.04 10.8617 10.95 10499 10.95 up up correct
NAOV.US NanoVibronix Inc 20220310 0 0.8082 0.88 0.7401 0.774 740312 0.774 down down correct
NARI.US Inari Medical Inc 20220310 0 93.5 93.5 79.32 83.78 1822415 83.78 down up incorrect
NATH.US Nathan's Famous Inc 20220310 0 55.98 57.26 54.83 56.63 11437 56.63 up up correct
NATI.US National Instruments Corporation 20220310 0 38.66 39.11 38.4 38.97 468257 38.97 up up correct
NATR.US Nature's Sunshine Products Inc 20220310 0 16.25 17.09 16.25 17.08 164207 17.08 up up correct
NAUT.US Nautilus Biotechnology Inc 20220310 0 3.84 3.945 3.78 3.93 111638 3.93 up up correct
NAVI.US Navient Corporation 20220310 0 16.63 16.93 16.155 16.67 2720107 16.67 up up correct
NBEV.US NewAge Inc 20220310 0 0.6275 0.63 0.6 0.6166 535640 0.6166 down down correct
NBIX.US Neurocrine Biosciences Inc 20220310 0 89.49 91.51 88.84 90.91 599027 90.91 up down incorrect
NBN.US Northeast Bank 20220310 0 34.66 35.44 34.66 35.44 8555 35.44 up up correct
NBRV.US Nabriva Therapeutics plc 20220310 0 0.443 0.4479 0.4324 0.4469 179959 0.4469 up up correct
NBSE.US NeuBase Therapeutics Inc 20220310 0 1.63 1.63 1.49 1.58 33520 1.58 down down correct
NBSTW.US Newbury Street Acquisition Corporation 20220310 0 0.22 0.23 0.22 0.22 800 0.22
NBTB.US NBT Bancorp Inc 20220310 0 37.27 38.55 37.24 37.98 109577 37.98 up down incorrect
NBTX.US Nanobiotix S.A 20220310 0 6.6 6.84 6.6 6.78 3158 6.78 up up correct
NCACU.US Newcourt Acquisition Corp Unit 20220310 0 10.03 10.03 10.02 10.02 2800 10.02 down up incorrect
NCBS.US Nicolet Bankshares Inc 20220310 0 95.155 96.28 93.77 95.48 30310 95.48 up up correct
NCMI.US National CineMedia Inc 20220310 0 2.66 2.72 2.62 2.69 589860 2.69 up up correct
NCNA.US NuCana plc 20220310 0 0.85 0.8599 0.8 0.825 684606 0.825 down up incorrect
NCNO.US nCino Inc 20220310 0 47.98 55.4 47.27 50.38 3832404 50.38 up up correct
NCSM.US NCS Multistage Holdings Inc 20220310 0 52.37 53.6101 46.38 50.55 13940 50.55 down up incorrect
NCTY.US The9 Limited 20220310 0 3.42 3.45 3.26 3.38 103477 3.38 down down correct
NDAC.US NightDragon Acquisition Corp 20220310 0 9.76 9.76 9.71 9.7121 13909 9.7121 down down correct
NDACU.US NightDragon Acquisition Corp 20220310 0 9.8736 9.8736 9.85 9.85 10366 9.85 down down correct
NDACW.US NightDragon Acquisition Corp 20220310 0 0.51 0.51 0.4801 0.4998 4722 0.4998 down down correct
NDAQ.US Nasdaq Inc 20220310 0 166.36 167.3 162.5801 166.48 870827 166.48 up up correct
NDLS.US Noodles & Company 20220310 0 6 6.17 5.82 6.01 269966 6.01 up up correct
NDRA.US ENDRA Life Sciences Inc 20220310 0 0.41 0.43 0.405 0.4204 131115 0.4204 up up correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220310 0 0.02 0.02 0.0136 0.014 18377 0.014 down up incorrect
NDSN.US Nordson Corporation 20220310 0 217.98 219.44 214.81 215.06 250413 215.06 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220310 0 12.0659 12.15 11.83 12 27339 12 down down correct
NEE.US PQ 20220310 0 50.55 50.76 50.28 50.62 11739 50.62 up down incorrect
NEGG.US Newegg Commerce Inc 20220310 0 4.75 4.9 4.63 4.82 177651 4.82 up up correct
NEO.US NeoGenomics Inc 20220310 0 18.44 18.96 17.77 17.9 1043996 17.9 down down correct
NEOG.US Neogen Corporation 20220310 0 34.73 34.83 34.24 34.77 211779 34.77 up up correct
NEON.US Neonode Inc 20220310 0 4.3 4.3 3.89 4.1 49525 4.1 down down correct
NEPH.US Nephros Inc 20220310 0 4.04 4.04 3.95 4 167177 4 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220310 0 0.32 0.33 0.2905 0.2994 1603737 0.2994 down down correct
NERV.US Minerva Neurosciences Inc 20220310 0 0.67 0.69 0.66 0.69 50543 0.69 up down incorrect
NESR.US National Energy Services Reunited Corp 20220310 0 10.24 10.9 10.24 10.84 337431 10.84 up down incorrect
NESRW.US NESRW 20220310 0 1.74 1.77 1.73 1.73 1493 1.73 down down correct
NEWT.US Newtek Business Services Corp 20220310 0 26.91 27.48 26.77 27.31 152045 27.31 up up correct
NEXI.US NexImmune Inc 20220310 0 2.02 2.09 1.73 1.89 636034 1.89 down down correct
NEXT.US NextDecade Corporation 20220310 0 3.89 3.955 3.74 3.91 369029 3.91 up up correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220310 0 14.88 15.075 14.83 15.07 99409 15.07 up down incorrect
NFE.US New Fortress Energy Inc 20220310 0 31.35 31.49 29.11 30.02 4284844 30.02 down down correct
NFLX.US Netflix Inc 20220310 0 356.2 367.02 353.3 356.77 4768857 356.77 up up correct
NGM.US NGM Biopharmaceuticals Inc 20220310 0 14.56 15.015 14.475 14.92 133680 14.92 up down incorrect
NGMS.US NeoGames S.A 20220310 0 14.9 15.465 13.61 14.2 347928 14.2 down down correct
NH.US NantHealth Inc 20220310 0 0.9202 0.9467 0.9 0.9193 29634 0.9193 down down correct
NHTC.US Natural Health Trends Corp 20220310 0 7.09 7.09 6.91 6.96 13820 6.96 down up incorrect
NICE.US NICE Ltd 20220310 0 218.3 218.945 211.07 215.95 368196 215.95 down down correct
NICHX.US NICHX 20220310 0 28.35 28.35 28.35 28.35 0 28.35
NICK.US Nicholas Financial Inc 20220310 0 11.79 11.79 11.19 11.42 4129 11.42 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220310 0 1.05 1.05 0.928 0.9501 749080 0.9501 down up incorrect
NIU.US Niu Technologies 20220310 0 9.91 9.91 9.38 9.44 593224 9.44 down down correct
NKLA.US Nikola Corporation 20220310 0 7.75 8.04 7.55 7.96 8855792 7.96 up up correct
NKSH.US National Bankshares Inc 20220310 0 36.76 37 36.76 37 2319 37 up up correct
NKTR.US Nektar Therapeutics 20220310 0 10.9 11.11 10.56 10.93 1745827 10.93 up down incorrect
NKTX.US Nkarta Inc 20220310 0 10.11 10.22 9.76 10.08 90601 10.08 down up incorrect
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220310 0 10.11 10.135 10.1 10.13 1214 10.13 up up correct
NLITW.US Northern Lights Acquisition Corp. Warrants 20220310 0 0.26 0.26 0.26 0.26 253 0.26
NLOK.US NortonLifeLock Inc 20220310 0 27.48 27.9772 27.43 27.92 2809755 27.92 up down incorrect
NLSP.US NLS Pharmaceutics AG 20220310 0 1.38 1.4099 1.2631 1.3 177776 1.3 down down correct
NLSPW.US NLS Pharmaceutics AG 20220310 0 0.39 0.39 0.39 0.39 193 0.39
NLTX.US Neoleukin Therapeutics Inc 20220310 0 2.52 2.52 2.31 2.36 139454 2.36 down down correct
NMFC.US New Mountain Finance Corporation 20220310 0 13.63 13.755 13.52 13.71 335880 13.71 up up correct
NMIH.US NMI Holdings Inc 20220310 0 20.84 21.04 20.66 20.98 438741 20.98 up up correct
NMMC.US North Mountain Merger Corp 20220310 0 9.88 9.88 9.88 9.88 309 9.88
NMMCW.US North Mountain Merger Corp 20220310 0 0.28 0.33 0.2001 0.311 14150 0.311 up down incorrect
NMRD.US Nemaura Medical Inc 20220310 0 4.0901 4.17 4.06 4.15 4267 4.15 up up correct
NMRK.US Newmark Group Inc 20220310 0 15.8 16.315 15.77 15.86 1383748 15.86 up up correct
NMTC.US NeuroOne Medical Technologies Corporation 20220310 0 1.85 1.85 1.7 1.72 36230 1.72 down down correct
NMTR.US 9 Meters Biopharma Inc 20220310 0 0.6249 0.6291 0.5703 0.5703 1280599 0.5703 down down correct
NNAVW.US NextNav Inc. Warrant 20220310 0 1.45 1.45 1.43 1.43 12060 1.43 down up incorrect
NNBR.US NN Inc 20220310 0 2.63 2.655 2.52 2.61 267698 2.61 down down correct
NNDM.US Nano Dimension Ltd 20220310 0 3.27 3.3825 3.22 3.37 2264680 3.37 up up correct
NNOX.US Nano 20220310 0 9.64 9.82 9.41 9.56 238222 9.56 down down correct
NOAC.US Natural Order Acquisition Corp 20220310 0 9.81 9.84 9.81 9.82 9985 9.82 up down incorrect
NOACW.US Natural Order Acquisition Corp 20220310 0 0.1303 0.1579 0.1302 0.1579 4898 0.1579 up up correct
NODK.US NI Holdings Inc 20220310 0 17.99 17.99 17.45 17.45 4536 17.45 down down correct
NOTV.US Inotiv Inc 20220310 0 23.05 23.75 22.18 23.04 225921 23.04 down down correct
NOVN.US Novan Inc 20220310 0 3.44 3.55 3.3 3.51 67547 3.51 up up correct
NOVT.US Novanta Inc 20220310 0 132.13 133.37 130.02 130.99 85792 130.99 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220310 0 9.99 9.99 9.99 9.99 2 9.99
NOVVR.US Nova Vision Acquisition Corp. Rights 20220310 0 0.16 0.16 0.16 0.16 1 0.16
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220310 0 0.0995 0.118 0.0995 0.118 10500 0.118 up down incorrect
NPCE.US NeuroPace Inc 20220310 0 7.93 8 7.38 7.61 30846 7.61 down down correct
NRAC.US Noble Rock Acquisition Corporation 20220310 0 9.76 9.76 9.76 9.76 601 9.76
NRACW.US Noble Rock Acquisition Corporation 20220310 0 0.23 0.23 0.2204 0.23 800 0.23
NRBO.US NeuroBo Pharmaceuticals Inc 20220310 0 0.7351 0.77 0.732 0.77 7584 0.77 up down incorrect
NRC.US National Research Corporation 20220310 0 37.93 38.11 37.5863 37.79 29750 37.79 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220310 0 11.19 11.27 10.5025 11.04 159462 11.04 down up incorrect
NRIM.US Northrim BanCorp Inc 20220310 0 43.81 44.08 43.46 44.08 19168 44.08 up up correct
NRIX.US Nurix Therapeutics Inc 20220310 0 13.6 14.1 13.42 14 313179 14 up up correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220310 0 22.25 22.25 22.25 22.25 0 22.25
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220310 0 22.5 22.5 22.5 22.5 0 22.5
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220310 0 22.49 22.49 22.49 22.49 0 22.49
NRXP.US NRx Pharmaceuticals Inc 20220310 0 3.08 3.19 2.97 3.04 629064 3.04 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220310 0 1.33 1.33 1.3 1.3 1553 1.3 down down correct
NRZ.US PD 20220310 0 23.9 24.03 23.85 23.95 11690 23.95 up down incorrect
NSEC.US The National Security Group Inc 20220310 0 16.07 16.07 16.05 16.0699 1605 16.0699 down down correct
NSIT.US Insight Enterprises Inc 20220310 0 101.12 105.7 101.0316 105.2 180714 105.2 up up correct
NSPR.US InspireMD Inc 20220310 0 2.6 2.745 2.55 2.62 34156 2.62 up up correct
NSPRZ.US InspireMD Inc. Series B Warrants 20220310 0 0.0266 0.0266 0.0201 0.0213 122447 0.0213 down down correct
NSSC.US Napco Security Technologies Inc 20220310 0 20.16 20.24 19.74 20.11 41840 20.11 down down correct
NSTG.US NanoString Technologies Inc 20220310 0 34.14 34.37 33.18 34.27 267536 34.27 up down incorrect
NSYS.US Nortech Systems Incorporated 20220310 0 11.14 11.24 10.67 11 2377 11 down down correct
NTAP.US NetApp Inc 20220310 0 80.74 82.85 80.53 82.62 1932330 82.62 up down incorrect
NTCT.US NetScout Systems Inc 20220310 0 30.57 30.87 30.16 30.83 323458 30.83 up down incorrect
NTES.US NetEase Inc 20220310 0 84 84 76.97 81.73 5597701 81.73 down down correct
NTGR.US NETGEAR Inc 20220310 0 24.5 24.81 24.3011 24.7 170136 24.7 up up correct
NTIC.US Northern Technologies International Corporation 20220310 0 12.35 12.84 12.3 12.78 2959 12.78 up up correct
NTLA.US Intellia Therapeutics Inc 20220310 0 64.61 66.39 62.51 65.91 903938 65.91 up up correct
NTNX.US Nutanix Inc 20220310 0 23.42 23.92 22.9763 23.79 1735175 23.79 up up correct
NTRA.US Natera Inc 20220310 0 42.16 46 39.65 42.61 17114835 42.61 up up correct
NTRB.US Nutriband Inc. Common Stock 20220310 0 3.399 3.62 3.39 3.43 26633 3.43 up up correct
NTRBW.US Nutriband Inc. Warrant 20220310 0 3.65 3.65 3.64 3.64 741 3.64 down down correct
NTRS.US Northern Trust Corporation 20220310 0 105.93 106.82 103.6 105.7 978053 105.7 down down correct
NTRSO.US Northern Trust Corporation 20220310 0 24.4 24.58 24.27 24.37 36859 24.37 down down correct
NTUS.US Natus Medical Incorporated 20220310 0 25.55 26.32 24.79 25.23 138559 25.23 down down correct
NTWK.US NetSol Technologies Inc 20220310 0 3.81 3.84 3.78 3.82 4605 3.82 up up correct
NURO.US NeuroMetrix Inc 20220310 0 3.87 4.01 3.7501 3.76 173842 3.76 down down correct
NUVA.US NuVasive Inc 20220310 0 53.36 53.88 52.57 53.77 429162 53.77 up up correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220310 0 15.37 16.76 14.85 16.07 276599 16.07 up up correct
NUWE.US Nuwellis Inc 20220310 0 0.9 0.9184 0.87 0.918 22229 0.918 up down incorrect
NUZE.US NuZee Inc 20220310 0 2 2.04 1.92 1.96 19116 1.96 down up incorrect
NVAX.US Novavax Inc 20220310 0 77.5 79.7 75.34 77.77 2757235 77.77 up up correct
NVCN.US Neovasc Inc 20220310 0 0.45 0.4666 0.45 0.455 216054 0.455 up up correct
NVCR.US NovoCure Limited 20220310 0 72.74 72.74 68.78 69.9 414619 69.9 down down correct
NVDA.US NVIDIA Corporation 20220310 0 225.31 227.88 218.82 226.58 42806565 226.58 up up correct
NVEC.US NVE Corporation 20220310 0 56.6 56.6 55.21 55.31 20735 55.31 down down correct
NVEE.US NV5 Global Inc 20220310 0 123.3 125.7 120.03 125.66 38772 125.66 up up correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220310 0 55.79 57.62 54.37 56.75 474314 56.75 up up correct
NVFY.US Nova LifeStyle Inc 20220310 0 1.26 1.288 1.22 1.23 24805 1.23 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20220310 0 0.31 0.318 0.3003 0.309 180597 0.309 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220310 0 108.13 108.13 104.46 107.51 96403 107.51 down down correct
NVNO.US enVVeno Medical Corp 20220310 0 5.18 5.21 4.83 5.14 17767 5.14 down down correct
NVNOW.US enVVeno Medical Corporation 20220310 0 0.1801 0.1806 0.1801 0.1806 400 0.1806 up up correct
NVOS.US Novo Integrated Sciences Inc 20220310 0 2.05 2.35 2.05 2.35 120795 2.35 up up correct
NVSA.US New Vista Acquisition Corp 20220310 0 9.75 9.77 9.75 9.77 44180 9.77 up down incorrect
NVSAU.US New Vista Acquisition Corp 20220310 0 9.87 9.87 9.87 9.87 1635 9.87
NVSAW.US New Vista Acquisition Corp 20220310 0 0.3731 0.3851 0.3701 0.376 35857 0.376 up up correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220310 0 8.27 8.4054 8.13 8.23 939537 8.23 down down correct
NVVE.US Nuvve Holding Corp 20220310 0 7.18 7.44 7.0191 7.38 58870 7.38 up up correct
NVVEW.US Nuvve Holding Corp 20220310 0 0.84 0.8599 0.79 0.83 12217 0.83 down down correct
NWBI.US Northwest Bancshares Inc 20220310 0 13.69 13.87 13.68 13.85 459728 13.85 up up correct
NWE.US NorthWestern Corporation 20220310 0 60.68 60.94 59.97 60.38 253281 60.38 down up incorrect
NWFL.US Norwood Financial Corp 20220310 0 27.39 27.4 27.1 27.4 1529 27.4 up up correct
NWL.US Newell Brands Inc 20220310 0 22.17 22.23 21.65 21.96 3037852 21.96 down up incorrect
NWLI.US National Western Life Group Inc 20220310 0 209.9 209.9 207.57 207.57 4299 207.57 down down correct
NWPX.US Northwest Pipe Company 20220310 0 28.24 28.94 27.94 28.83 19988 28.83 up up correct
NWS.US News Corporation 20220310 0 21.19 21.46 20.99 21.33 415352 21.33 up up correct
NWSA.US News Corporation 20220310 0 20.86 21.085 20.68 20.98 2772972 20.98 up up correct
NXGN.US NextGen Healthcare Inc 20220310 0 19.78 20.13 19.78 20.1 252645 20.1 up up correct
NXPI.US NXP Semiconductors N.V 20220310 0 179.24 181.32 175.82 180.5 1767081 180.5 up up correct
NXST.US Nexstar Media Group Inc 20220310 0 182.31 185.37 178.02 180.73 700236 180.73 down down correct
NXTC.US NextCure Inc 20220310 0 4.87 5.015 4.86 4.95 64137 4.95 up up correct
NXTP.US Nextplay Technologies Inc 20220310 0 0.47 0.54 0.47 0.5176 153853 0.5176 up up correct
NYMT.US New York Mortgage Trust Inc 20220310 0 3.6 3.7 3.575 3.7 2568760 3.7 up up correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220310 0 22.48 22.61 22.33 22.37 1337 22.37 down down correct
NYMTM.US New York Mortgage Trust Inc 20220310 0 24.46 24.57 24.45 24.5 8329 24.5 up up correct
NYMTN.US New York Mortgage Trust Inc 20220310 0 23.85 23.96 23.77 23.95 4647 23.95 up up correct
NYMX.US Nymox Pharmaceutical Corporation 20220310 0 1.93 2.03 1.86 1.93 52649 1.93
NYXH.US Nyxoah SA Ordinary Shares 20220310 0 18.57 18.58 18.1 18.16 7156 18.16 down down correct
OAS.US Oasis Petroleum Inc 20220310 0 147.87 149.425 145.4 147.69 356208 147.69 down up incorrect
OB.US Outbrain Inc 20220310 0 11.71 11.79 11.21 11.39 259212 11.39 down up incorrect
OBAS.US Optibase Ltd 20220310 0 12.19 12.35 12.11 12.35 1300 12.35 up down incorrect
OBCI.US Ocean Bio 20220310 0 9.2904 9.64 8.935 9 2541 9 down up incorrect
OBLG.US Oblong Inc 20220310 0 0.64 0.67 0.64 0.64 47595 0.64
OBNK.US Origin Bancorp Inc 20220310 0 43.1 43.78 42.61 43.21 63176 43.21 up up correct
OBSV.US ObsEva SA 20220310 0 1.21 1.215 1.16 1.17 413500 1.17 down up incorrect
OBT.US Orange County Bancorp Inc. Common Stock 20220310 0 41 41 40.5 40.52 8234 40.52 down down correct
OCAX.US OCA Acquisition Corp 20220310 0 10.05 10.05 10.05 10.05 110 10.05
OCAXU.US OCA Acquisition Corp 20220310 0 10.11 10.11 10.11 10.11 110 10.11
OCC.US Optical Cable Corporation 20220310 0 4.2499 4.4864 4.1824 4.43 79354 4.43 up up correct
OCCI.US OFS Credit Company Inc 20220310 0 13.2 13.36 13.01 13.12 91561 13.12 down down correct
OCCIO.US OFS Credit Company Inc 20220310 0 25.1547 25.21 25.0732 25.135 2198 25.135 down up incorrect
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220310 0 17.3 17.45 17.17 17.28 981795 17.28 down up incorrect
OCFC.US OceanFirst Financial Corp 20220310 0 21.24 21.56 21.23 21.55 232485 21.55 up up correct
OCFCP.US OceanFirst Financial Corp 20220310 0 26.25 26.29 25.91 26.25 902 26.25
OCG.US Oriental Culture Holding LTD 20220310 0 4.32 4.47 4.28 4.39 150764 4.39 up up correct
OCGN.US Ocugen Inc 20220310 0 2.57 2.66 2.48 2.65 5784604 2.65 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20220310 0 7.35 7.35 7.29 7.3 832254 7.3 down down correct
OCUL.US Ocular Therapeutix Inc 20220310 0 5.34 5.53 5.3 5.52 426229 5.52 up up correct
OCUP.US Ocuphire Pharma Inc 20220310 0 3.53 3.56 3.4 3.55 118202 3.55 up up correct
OCX.US OncoCyte Corporation 20220310 0 1.3 1.41 1.28 1.4 380313 1.4 up up correct
ODFL.US Old Dominion Freight Line Inc 20220310 0 302.92 311.39 300.81 309.74 587580 309.74 up up correct
ODP.US The ODP Corporation 20220310 0 43.85 44.01 41.805 42.87 303966 42.87 down down correct
OEG.US Orbital Energy Group Inc 20220310 0 1.77 1.85 1.65 1.66 1768092 1.66 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220310 0 9.77 9.77 9.77 9.77 16 9.77
OEPWW.US One Equity Partners Open Water I Corp 20220310 0 0.3201 0.3201 0.3001 0.3066 19142 0.3066 down down correct
OESX.US Orion Energy Systems Inc 20220310 0 3.12 3.179 3.03 3.17 103192 3.17 up down incorrect
OFED.US Oconee Federal Financial Corp 20220310 0 23.55 24.88 22.85 23.55 4 23.55
OFIX.US Orthofix Medical Inc 20220310 0 33.37 33.67 32.77 33.18 52107 33.18 down down correct
OFLX.US Omega Flex Inc 20220310 0 136.935 140.09 132.16 135.32 20007 135.32 down down correct
OFS.US OFS Capital Corporation 20220310 0 11.175 11.2 11.07 11.07 33719 11.07 down down correct
OGI.US OrganiGram Holdings Inc 20220310 0 1.4 1.42 1.36 1.4 2406634 1.4
OHAAU.US OPY Acquisition Corp. I Units 20220310 0 10.01 10.01 10.01 10.01 250 10.01
OHPA.US Orion Acquisition Corp 20220310 0 9.75 9.76 9.74 9.75 29310 9.75
OHPAU.US Orion Acquisition Corp 20220310 0 9.9 9.9 9.9 9.9 3 9.9
OIIM.US O2Micro International Limited 20220310 0 3.79 3.79 3.65 3.75 76540 3.75 down down correct
OKTA.US Okta Inc 20220310 0 167.55 168.5737 162.77 165.72 1374880 165.72 down down correct
OLB.US The OLB Group Inc 20220310 0 1.62 1.6807 1.59 1.61 197176 1.61 down down correct
OLED.US Universal Display Corporation 20220310 0 160.05 164.51 158.07 162.35 313408 162.35 up up correct
OLK.US Olink Holding AB (publ) 20220310 0 18.02 19.43 18.01 18.65 282348 18.65 up up correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220310 0 43.28 43.385 40.83 42 1557373 42 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220310 0 4.75 4.76 4.55 4.69 220125 4.69 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220310 0 15 15.29 14.36 14.88 2083354 14.88 down down correct
OM.US Outset Medical Inc 20220310 0 41.89 42.56 40.99 42.33 195159 42.33 up up correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220310 0 53.02 53.675 52.65 52.65 19152 52.65 down down correct
OMCL.US Omnicell Inc 20220310 0 135.24 137.895 134.7059 136.87 248907 136.87 up down incorrect
OMEG.US Omega Alpha SPAC 20220310 0 9.78 9.78 9.78 9.78 384 9.78
OMER.US Omeros Corporation 20220310 0 6.85 7.11 6.46 6.47 459549 6.47 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220310 0 5.94 6.24 5.87 5.99 50404 5.99 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220310 0 10.53 10.762 10 10.15 99196 10.15 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220310 0 7.75 7.9 7.61 7.87 355401 7.87 up up correct
OMQS.US OMNIQ Corp. Common Stock 20220310 0 5.13 5.49 5.1 5.49 4854 5.49 up up correct
ON.US ON Semiconductor Corporation 20220310 0 57.07 58.0028 55.995 57.63 2999149 57.63 up up correct
ONB.US Old National Bancorp 20220310 0 17.25 17.48 17.121 17.31 2343191 17.31 up up correct
ONCR.US Oncorus Inc 20220310 0 1.95 2.025 1.78 1.83 91118 1.83 down down correct
ONCS.US OncoSec Medical Incorporated 20220310 0 0.99 1 0.9625 0.9949 44143 0.9949 up down incorrect
ONCT.US Oncternal Therapeutics Inc 20220310 0 1.69 1.71 1.63 1.68 156459 1.68 down down correct
ONCY.US Oncolytics Biotech Inc 20220310 0 1.6 1.62 1.57 1.6 109736 1.6
ONDS.US Ondas Holdings Inc 20220310 0 4.82 5.458 4.77 5.43 270311 5.43 up up correct
ONEM.US 1Life Healthcare Inc 20220310 0 9.58 9.64 8.93 9.42 2361723 9.42 down down correct
ONEW.US OneWater Marine Inc 20220310 0 46.85 47.54 45.51 46.04 105802 46.04 down up incorrect
ONTX.US Onconova Therapeutics Inc 20220310 0 1.6 1.65 1.5614 1.64 74651 1.64 up up correct
ONVO.US Organovo Holdings Inc 20220310 0 4 4.1 3.79 3.9 26618 3.9 down down correct
OPBK.US OP Bancorp 20220310 0 13.33 13.39 13.1399 13.34 31160 13.34 up down incorrect
OPCH.US Option Care Health Inc 20220310 0 25.84 26.12 25.4 26.08 592640 26.08 up up correct
OPEN.US Opendoor Technologies Inc 20220310 0 7.43 7.47 7.02 7.41 17516392 7.41 down down correct
OPGN.US OpGen Inc 20220310 0 0.85 0.8599 0.8348 0.8479 155528 0.8479 down down correct
OPHC.US OptimumBank Holdings Inc 20220310 0 4.05 4.5 3.9 4.5 30173 4.5 up up correct
OPI.US Office Properties Income Trust 20220310 0 24.84 25.15 24.715 25.13 246065 25.13 up up correct
OPINL.US Office Properties Income Trust 20220310 0 24.95 25.3499 24.94 25.14 6994 25.14 up up correct
OPK.US OPKO Health Inc 20220310 0 3.16 3.32 3.14 3.28 3742722 3.28 up up correct
OPNT.US Opiant Pharmaceuticals Inc 20220310 0 25.46 25.8 24.8077 25.41 39111 25.41 down down correct
OPOF.US Old Point Financial Corporation 20220310 0 25.35 25.44 25 25 79259 25 down down correct
OPRA.US Opera Limited 20220310 0 4.87 4.92 4.7 4.91 120195 4.91 up up correct
OPRT.US Oportun Financial Corporation 20220310 0 13.31 13.42 12.65 13.26 249882 13.26 down down correct
OPRX.US OptimizeRx Corporation 20220310 0 40.56 40.875 39.51 40.06 93026 40.06 down down correct
OPT.US Opthea Limited 20220310 0 4.75 4.85 4.75 4.85 407 4.85 up up correct
OPTN.US OptiNose Inc 20220310 0 2.54 2.54 2.18 2.23 388264 2.23 down down correct
ORGN.US Origin Materials Inc 20220310 0 6 6.37 5.8812 6.35 1398977 6.35 up up correct
ORGNW.US Origin Materials Inc Warrant 20220310 0 1.3291 1.39 1.32 1.3813 26087 1.3813 up up correct
ORGO.US Organogenesis Holdings Inc 20220310 0 8.4 8.54 8.22 8.39 730544 8.39 down down correct
ORGS.US Orgenesis Inc 20220310 0 3.1101 3.18 3 3.12 12784 3.12 up up correct
ORIC.US ORIC Pharmaceuticals Inc 20220310 0 7.39 7.46 7.11 7.3 201001 7.3 down down correct
ORLY.US O'Reilly Automotive Inc 20220310 0 665.3 676.95 660.15 675.58 454342 675.58 up up correct
ORMP.US Oramed Pharmaceuticals Inc 20220310 0 9.34 9.8 9.2201 9.62 383034 9.62 up up correct
ORRF.US Orrstown Financial Services Inc 20220310 0 23.5 23.73 23.5 23.66 9455 23.66 up up correct
ORTX.US Orchard Therapeutics plc 20220310 0 0.7247 0.764 0.68 0.7364 1191179 0.7364 up up correct
OSBC.US Old Second Bancorp Inc 20220310 0 13.93 14.24 13.93 14.21 99940 14.21 up up correct
OSIS.US OSI Systems Inc 20220310 0 79.68 80.43 78.765 80.42 108343 80.42 up up correct
OSPN.US OneSpan Inc 20220310 0 13.16 13.48 13.11 13.36 143203 13.36 up up correct
OSS.US One Stop Systems Inc 20220310 0 4.14 4.14 3.955 4 16002 4 down down correct
OSTK.US Overstock.com Inc 20220310 0 51.21 52.6 48.96 49.78 1369624 49.78 down up incorrect
OSTR.US Oyster Enterprises Acquisition Corp 20220310 0 9.76 9.77 9.76 9.77 37115 9.77 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20220310 0 9.88 9.88 9.88 9.88 280 9.88
OSTRW.US Oyster Enterprises Acquisition Corp 20220310 0 0.1849 0.2743 0.1735 0.2743 2950 0.2743 up up correct
OSUR.US OraSure Technologies Inc 20220310 0 7.09 7.1 6.94 7.04 300893 7.04 down down correct
OSW.US OneSpaWorld Holdings Limited 20220310 0 10.11 10.5204 9.87 10.04 338630 10.04 down down correct
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220310 0 0.2199 0.2199 0.2 0.2 1839 0.2 down down correct
OTEX.US Open Text Corporation 20220310 0 42.33 42.84 42.0899 42.75 447188 42.75 up up correct
OTIC.US Otonomy Inc 20220310 0 2.39 2.41 2.35 2.41 142102 2.41 up up correct
OTLK.US Outlook Therapeutics Inc 20220310 0 1.85 1.85 1.75 1.8 1083620 1.8 down down correct
OTLY.US Oatly Group AB 20220310 0 5.61 5.61 5.09 5.37 8105289 5.37 down up incorrect
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220310 0 1.45 1.5229 1.35 1.48 593266 1.48 up up correct
OTRA.US OTR Acquisition Corp 20220310 0 10.1865 10.1865 10.1865 10.1865 10 10.1865
OTRAW.US OTR Acquisition Corp 20220310 0 0.2212 0.3 0.2212 0.2811 1100 0.2811 up up correct
OTRK.US Ontrak Inc 20220310 0 2.07 2.1286 1.9 1.93 631378 1.93 down up incorrect
OTRKP.US Ontrak Inc 20220310 0 6.5 6.97 6.315 6.41 31103 6.41 down down correct
OTTR.US Otter Tail Corporation 20220310 0 63.14 63.36 62.105 63.06 82377 63.06 down down correct
OUST.US WT 20220310 0 0.7296 0.7296 0.6199 0.7296 20203 0.7296
OVBC.US Ohio Valley Banc Corp 20220310 0 30 31.3 30 31.3 574 31.3 up up correct
OVID.US Ovid Therapeutics Inc 20220310 0 3.38 3.49 3.38 3.49 122516 3.49 up up correct
OVLY.US Oak Valley Bancorp 20220310 0 18.2073 18.52 18.2073 18.51 1014 18.51 up up correct
OWSCX.US OWSCX 20220310 0 20.43 20.43 20.43 20.43 0 20.43
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220310 0 9.94 9.97 9.94 9.97 50240 9.97 up up correct
OXACW.US Oxbridge Acquisition Corp. Warrant 20220310 0 0.2299 0.23 0.2299 0.2299 2700 0.2299
OXBR.US Oxbridge Re Holdings Limited 20220310 0 5.83 6.1899 5.83 6.13 111233 6.13 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220310 0 0.5997 0.64 0.5186 0.57 32685 0.57 down down correct
OXLC.US Oxford Lane Capital Corp 20220310 0 7.33 7.33 7.23 7.27 1371701 7.27 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220310 0 26.04 26.1 25.89 26.1 4398 26.1 up up correct
OXLCM.US Oxford Lane Capital Corp 20220310 0 25.14 25.15 25.09 25.15 6041 25.15 up up correct
OXLCP.US Oxford Lane Capital Corp 20220310 0 24.9 24.9 24.759 24.775 10344 24.775 down up incorrect
OXSQ.US Oxford Square Capital Corp 20220310 0 3.91 3.99 3.9 3.92 309404 3.92 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220310 0 25.4 25.4899 25.38 25.42 3215 25.42 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220310 0 25.17 25.32 25.16 25.32 700 25.32 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220310 0 9.94 9.95 9.93 9.94 50133 9.94
OXUSW.US Oxus Acquisition Corp. Warrant 20220310 0 0.26 0.26 0.25 0.255 15360 0.255 down down correct
OYST.US Oyster Point Pharma Inc 20220310 0 11.005 11.62 9.9 11.58 107400 11.58 up up correct
OZK.US Bank OZK 20220310 0 42.75 43.51 42.53 42.83 533246 42.83 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220310 0 21.096 21.096 20.5602 20.71 82089 20.71 down down correct
PAA.US Plains All American Pipeline L.P 20220310 0 11.16 11.26 10.82 11.2 5647435 11.2 up up correct
PAAS.US Pan American Silver Corp 20220310 0 26.96 27.8976 26.96 27.67 3293188 27.67 up up correct
PACB.US Pacific Biosciences of California Inc 20220310 0 10.95 11.0299 10.58 10.94 2280569 10.94 down up incorrect
PACW.US PacWest Bancorp 20220310 0 42.9 44.0379 42.49 43.86 793857 43.86 up up correct
PACX.US Pioneer Merger Corp 20220310 0 9.77 9.79 9.77 9.79 1479 9.79 up up correct
PACXU.US Pioneer Merger Corp 20220310 0 9.87 9.89 9.87 9.87 346 9.87
PACXW.US Pioneer Merger Corp 20220310 0 0.3501 0.3502 0.307 0.3502 14411 0.3502 up up correct
PAFO.US Pacifico Acquisition Corp. Common Stock 20220310 0 9.97 9.97 9.94 9.965 78264 9.965 down down correct
PAFOR.US Pacifico Acquisition Corp. Rights 20220310 0 0.26 0.26 0.26 0.26 300 0.26
PAFOU.US Pacifico Acquisition Corp Unit 20220310 0 10.19 10.19 10.19 10.19 300 10.19
PAGP.US Plains GP Holdings L.P 20220310 0 11.82 12.035 11.52 11.98 2251021 11.98 up up correct
PAHC.US Phibro Animal Health Corporation 20220310 0 20.25 20.57 20.06 20.41 74029 20.41 up up correct
PALI.US Palisade Bio Inc 20220310 0 0.927 0.98 0.901 0.9798 65648 0.9798 up up correct
PALT.US Paltalk Inc. Common Stock 20220310 0 2.48 2.67 2.32 2.64 249930 2.64 up up correct
PANA.US Panacea Acquisition Corp. II 20220310 0 9.7 9.73 9.69 9.69 2 9.69 down down correct
PANL.US Pangaea Logistics Solutions Ltd 20220310 0 5.33 5.6 5.29 5.47 430453 5.47 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220310 0 549.65 559.95 543.74 551.85 1074692 551.85 up up correct
PAQC.US Provident Acquisition Corp 20220310 0 9.79 9.84 9.79 9.83 103310 9.83 up up correct
PAQCU.US Provident Acquisition Corp 20220310 0 10.05 10.05 10.02 10.02 511 10.02 down up incorrect
PAQCW.US Provident Acquisition Corp 20220310 0 0.49 0.49 0.45 0.4899 10682 0.4899 down down correct
PASG.US Passage Bio Inc 20220310 0 2.89 3.02 2.86 2.945 281404 2.945 up up correct
PATI.US Patriot Transportation Holding Inc 20220310 0 8.11 8.11 8.05 8.11 1722 8.11
PATK.US Patrick Industries Inc 20220310 0 66.16 66.67 65.3 66.04 113065 66.04 down down correct
PAVM.US PAVmed Inc 20220310 0 1.45 1.45 1.37 1.4 647888 1.4 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220310 0 0.8727 0.8727 0.8598 0.86 1000 0.86 down down correct
PAX.US Patria Investments Limited 20220310 0 15.57 15.68 15.32 15.52 174769 15.52 down down correct
PAYA.US Paya Holdings Inc 20220310 0 5.26 5.44 5.22 5.41 468196 5.41 up down incorrect
PAYO.US Payoneer Global Inc. Common Stock 20220310 0 4.24 4.405 4.07 4.34 3888776 4.34 up up correct
PAYOW.US Payoneer Global Inc. Warrant 20220310 0 0.9466 1.39 0.9466 1.39 2691 1.39 up up correct
PAYS.US PaySign Inc 20220310 0 2.14 2.17 2.06 2.11 102377 2.11 down down correct
PAYX.US Paychex Inc 20220310 0 120.67 122.53 118.655 122.19 1277268 122.19 up up correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220310 0 10.03 10.03 10.03 10.03 201 10.03
PBBK.US PB Bankshares Inc. Common Stock 20220310 0 14 14 14 14 992 14
PBCT.US People's United Financial Inc 20220310 0 20.38 20.665 20.06 20.47 4824343 20.47 up up correct
PBCTP.US People's United Financial Inc 20220310 0 25.8 26.0351 25.4 25.88 15254 25.88 up up correct
PBFS.US Pioneer Bancorp Inc 20220310 0 10.3 10.62 10.28 10.47 19272 10.47 up up correct
PBHC.US Pathfinder Bancorp Inc 20220310 0 17.59 18 17.485 17.925 3686 17.925 up up correct
PBIP.US Prudential Bancorp Inc 20220310 0 16.5201 16.69 16.51 16.69 244078 16.69 up up correct
PBLA.US Panbela Therapeutics Inc 20220310 0 1.82 1.83 1.8002 1.83 10782 1.83 up up correct
PBPB.US Potbelly Corporation 20220310 0 5.98 6.11 5.9202 6.09 35645 6.09 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220310 0 0.33 0.3347 0.3006 0.3131 1068963 0.3131 down down correct
PBYI.US Puma Biotechnology Inc 20220310 0 2.92 3.07 2.81 2.9 547217 2.9 down down correct
PCAR.US PACCAR Inc 20220310 0 85.73 86.55 84.765 86.15 1738641 86.15 up up correct
PCB.US PCB Bancorp 20220310 0 21.545 21.7 21.07 21.55 29962 21.55 up up correct
PCH.US PotlatchDeltic Corporation 20220310 0 53.46 55.84 53.21 55.65 457940 55.65 up up correct
PCOM.US Points International Ltd 20220310 0 18 18 17.135 17.32 6011 17.32 down down correct
PCRX.US Pacira BioSciences Inc 20220310 0 71.38 72.13 70.72 71.37 311417 71.37 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220310 0 3.93 3.94 3.93 3.93 475 3.93
PCSB.US PCSB Financial Corporation 20220310 0 18.71 18.92 18.681 18.89 26805 18.89 up down incorrect
PCT.US PureCycle Technologies Inc 20220310 0 8.28 9.64 8.1 9.61 1254030 9.61 up up correct
PCTI.US PCTEL Inc 20220310 0 4.53 4.645 4.53 4.6 30879 4.6 up down incorrect
PCTTU.US PureCycle Technologies Inc 20220310 0 11.72 12.285 11.51 12.285 2249 12.285 up up correct
PCTTW.US PureCycle Technologies Inc 20220310 0 3.5 3.53 3 3.5 83532 3.5
PCTY.US Paylocity Holding Corporation 20220310 0 192.97 197.06 190.87 195.95 174734 195.95 up up correct
PCVX.US Vaxcyte Inc 20220310 0 24.04 25.01 24.04 24.93 110307 24.93 up up correct
PCYG.US Park City Group Inc 20220310 0 6.28 6.36 6.08 6.15 50198 6.15 down down correct
PCYO.US Pure Cycle Corporation 20220310 0 11.94 11.99 11.65 11.86 49803 11.86 down down correct
PDCE.US PDC Energy Inc 20220310 0 69.49 70.64 68.39 70.04 1185046 70.04 up up correct
PDCO.US Patterson Companies Inc 20220310 0 31.56 31.75 31.25 31.46 384036 31.46 down down correct
PDD.US Pinduoduo Inc 20220310 0 39.77 39.83 35.02 35.76 18296948 35.76 down down correct
PDEX.US Pro 20220310 0 15.28 15.56 15.05 15.48 14626 15.48 up up correct
PDFS.US PDF Solutions Inc 20220310 0 27.15 27.17 26.34 27.06 83575 27.06 down down correct
PDLB.US PDL Community Bancorp 20220310 0 10.56 10.6 10.55 10.59 49102 10.59 up up correct
PDSB.US PDS Biotechnology Corporation 20220310 0 5.57 5.669 5.41 5.58 121625 5.58 up up correct
PDSKX.US PDSKX 20220310 0 27.34 27.34 27.34 27.34 0 27.34
PDSRX.US PDSRX 20220310 0 27.27 27.27 27.27 27.27 0 27.27
PDSYX.US PDSYX 20220310 0 27.5 27.5 27.5 27.5 0 27.5
PEB.US PH 20220310 0 21.72 21.77 21.5077 21.5077 5152 21.5077 down up incorrect
PEBK.US Peoples Bancorp of North Carolina Inc 20220310 0 28 28.475 28 28.4 1314 28.4 up up correct
PEBO.US Peoples Bancorp Inc 20220310 0 31.47 31.88 31.3909 31.73 42155 31.73 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220310 0 33.88 34.39 33.46 34.05 1830307 34.05 up up correct
PEGA.US Pegasystems Inc 20220310 0 78.31 79.83 76.79 78.68 466127 78.68 up up correct
PENN.US Penn National Gaming Inc 20220310 0 42.94 44.4 42.8 44.19 3141054 44.19 up up correct
PEP.US PepsiCo Inc 20220310 0 155.79 156.25 153.37 154.51 6103671 154.51 down down correct
PERI.US Perion Network Ltd 20220310 0 21.59 21.7997 21.1 21.45 316415 21.45 down down correct
PESI.US Perma 20220310 0 5.86 6.0798 5.86 6.05 8189 6.05 up up correct
PETQ.US PetIQ Inc 20220310 0 21.38 22.49 21.08 22.17 387657 22.17 up up correct
PETS.US PetMed Express Inc 20220310 0 27.17 27.31 26.36 27.01 249452 27.01 down up incorrect
PETV.US PetVivo Holdings Inc. Common Stock 20220310 0 1.58 1.71 1.5636 1.61 37528 1.61 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20220310 0 0.3 0.3 0.3 0.3 9504 0.3
PETZ.US TDH Holdings Inc 20220310 0 0.34 0.3572 0.32 0.3468 8629946 0.3468 up up correct
PFALX.US PFALX 20220310 0 8.83 8.83 8.83 8.83 0 8.83
PFBC.US Preferred Bank 20220310 0 73.52 75.005 73.52 74.6 41856 74.6 up up correct
PFC.US Premier Financial Corp 20220310 0 30.23 30.81 30.16 30.72 89794 30.72 up up correct
PFDR.US Pathfinder Acquisition Corporation 20220310 0 9.745 9.745 9.745 9.745 14 9.745
PFFLX.US PFFLX 20220310 0 8.83 8.83 8.83 8.83 0 8.83
PFG.US Principal Financial Group Inc 20220310 0 65.24 66.13 64.82 65.56 775696 65.56 up down incorrect
PFHD.US Professional Holding Corp 20220310 0 21.28 21.351 20.6158 21.3 12214 21.3 up down incorrect
PFIE.US Profire Energy Inc 20220310 0 1.3 1.3 1.25 1.29 270796 1.29 down down correct
PFIN.US P&F Industries Inc 20220310 0 6.08 6.08 6.08 6.08 122 6.08
PFIS.US Peoples Financial Services Corp 20220310 0 47.2 47.8 47.19 47.37 5114 47.37 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220310 0 8.83 8.83 8.83 8.83 0 8.83
PFLT.US PennantPark Floating Rate Capital Ltd 20220310 0 13 13.04 12.92 12.97 210055 12.97 down down correct
PFMT.US Performant Financial Corporation 20220310 0 2.14 2.22 2.1 2.19 115871 2.19 up up correct
PFSW.US PFSweb Inc 20220310 0 11.05 11.18 10.91 11.16 61197 11.16 up down incorrect
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220310 0 9.75 9.75 9.75 9.75 3 9.75
PFX.US Phenixfin Corporation 20220310 0 40.0227 40.125 40.0227 40.125 633 40.125 up up correct
PFXNL.US PhenixFIN Corporation 20220310 0 25.4681 25.4681 25.4681 25.4681 103 25.4681
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220310 0 24.85 25.1 24.8431 25.1 8157 25.1 up up correct
PGC.US Peapack 20220310 0 37.37 37.68 36.78 37.08 100693 37.08 down down correct
PGEN.US Precigen Inc 20220310 0 2.27 2.285 2.14 2.18 1117523 2.18 down down correct
PGNY.US Progyny Inc 20220310 0 44.66 45.38 43.0804 44.66 448793 44.66
PGRW.US Progress Acquisition Corp 20220310 0 9.81 9.82 9.81 9.82 1530 9.82 up up correct
PHAR.US Pharming Group NV 20220310 0 8.44 8.64 8.0801 8.64 4606 8.64 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220310 0 1.11 1.11 1.07 1.08 66906 1.08 down up incorrect
PHAT.US Phathom Pharmaceuticals Inc 20220310 0 15.5 15.83 14.38 14.75 139469 14.75 down down correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220310 0 0.85 0.8979 0.8302 0.8565 32774 0.8565 up up correct
PHIC.US Population Health Investment Co. Inc 20220310 0 9.8 9.81 9.8 9.81 30941 9.81 up up correct
PHIO.US Phio Pharmaceuticals Corp 20220310 0 0.83 0.83 0.7829 0.8126 94522 0.8126 down down correct
PHUN.US Phunware Inc 20220310 0 2.35 2.45 2.35 2.42 2959200 2.42 up up correct
PHUNW.US Phunware Inc 20220310 0 1.8077 1.8077 1.31 1.51 34412 1.51 down down correct
PHVS.US Pharvaris N.V 20220310 0 17 17.52 16.8 17 17159 17
PI.US Impinj Inc 20220310 0 59.3 61 58.98 60.28 137187 60.28 up up correct
PIIVX.US PIIVX 20220310 0 43.58 43.58 43.58 43.58 0 43.58
PINC.US Premier Inc 20220310 0 35.39 35.96 35.18 35.77 317903 35.77 up up correct
PIRS.US Pieris Pharmaceuticals Inc 20220310 0 3.02 3.085 3.01 3.04 184319 3.04 up up correct
PIXY.US ShiftPixy Inc 20220310 0 0.67 0.6885 0.6501 0.6635 489800 0.6635 down up incorrect
PKBK.US Parke Bancorp Inc 20220310 0 22.9 23.16 22.89 22.99 28767 22.99 up up correct
PKOH.US Park 20220310 0 15.67 15.89 14.975 15.78 45930 15.78 up up correct
PLAB.US Photronics Inc 20220310 0 17.21 17.55 16.965 17.51 546444 17.51 up up correct
PLAY.US Dave & Buster's Entertainment Inc 20220310 0 37.76 39.32 37.55 39.16 712971 39.16 up up correct
PLBC.US Plumas Bancorp 20220310 0 38 38.22 36.7861 37.65 5135 37.65 down down correct
PLBY.US PLBY Group Inc 20220310 0 15.02 15.13 14.4 14.76 988619 14.76 down down correct
PLCE.US The Children's Place Inc 20220310 0 55.33 56.43 51.82 54.31 836521 54.31 down down correct
PLL.US Piedmont Lithium Inc 20220310 0 66.605 72.57 65.98 70.92 555960 70.92 up up correct
PLMR.US Palomar Holdings Inc 20220310 0 59.94 61.39 59.07 61.26 93827 61.26 up up correct
PLPC.US Preformed Line Products Company 20220310 0 62.3222 63.38 60.48 60.9 6534 60.9 down down correct
PLRX.US Pliant Therapeutics Inc 20220310 0 9.13 9.2 8.7 8.87 65659 8.87 down down correct
PLSE.US Pulse Biosciences Inc 20220310 0 4.99 5.06 4.62 4.8 125507 4.8 down down correct
PLTK.US Playtika Holding Corp 20220310 0 16.63 17.28 16.28 16.61 1718866 16.61 down down correct
PLUG.US Plug Power Inc 20220310 0 26 26.74 24.75 25.89 20540650 25.89 down down correct
PLUS.US ePlus inc 20220310 0 51.19 52.59 51.17 52.55 87378 52.55 up down incorrect
PLXP.US PLx Pharma Inc 20220310 0 4.75 4.7672 4.33 4.38 265696 4.38 down down correct
PLXS.US Plexus Corp 20220310 0 81.22 82.635 81.05 82.5 97155 82.5 up up correct
PLYA.US Playa Hotels & Resorts N.V 20220310 0 8.79 8.93 8.71 8.92 1349378 8.92 up up correct
PMAAX.US PMAAX 20220310 0 11.13 11.13 11.13 11.13 0 11.13
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220310 0 2.1 2.15 2.0943 2.14 38944 2.14 up down incorrect
PMD.US Psychemedics Corporation 20220310 0 6.9583 7.04 6.6634 7.04 4328 7.04 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220310 0 0.55 0.64 0.53 0.62 711721 0.62 up up correct
PMFLX.US PMFLX 20220310 0 11.13 11.13 11.13 11.13 0 11.13
PMGM.US Priveterra Acquisition Corp 20220310 0 9.78 9.78 9.78 9.78 5 9.78
PMIFX.US PMIFX 20220310 0 9.62 9.62 9.62 9.62 0 9.62
PMT.US PC 20220310 0 22.99 22.99 22.7636 22.93 8897 22.93 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220310 0 12 12.07 11.3 11.4735 24942 11.4735 down up incorrect
PMVP.US PMV Pharmaceuticals Inc 20220310 0 18.79 20.49 18.42 19.9 539984 19.9 up up correct
PNBK.US Patriot National Bancorp Inc 20220310 0 16.3499 16.4 16.2937 16.4 4168 16.4 up up correct
PNFP.US Pinnacle Financial Partners Inc 20220310 0 93.72 96.76 93.54 94.51 400399 94.51 up up correct
PNFPP.US Pinnacle Financial Partners Inc 20220310 0 25.8645 26.22 25.6585 25.95 6530 25.95 up up correct
PNNT.US PennantPark Investment Corporation 20220310 0 7.84 7.89 7.64 7.68 464006 7.68 down up incorrect
PNRG.US PrimeEnergy Resources Corporation 20220310 0 82 84.4 81.3 83.9 4626 83.9 up up correct
PNT.US POINT Biopharma Global Inc 20220310 0 5.66 5.825 5.43 5.79 376976 5.79 up up correct
PNTG.US The Pennant Group Inc 20220310 0 16.53 16.53 15.325 15.54 147561 15.54 down down correct
POAI.US Predictive Oncology Inc 20220310 0 0.932 0.96 0.91 0.94 384925 0.94 up down incorrect
PODD.US Insulet Corporation 20220310 0 244.6 246.27 230.97 234.93 963848 234.93 down down correct
POLA.US Polar Power Inc 20220310 0 4.25 5.16 3.85 4.24 1051794 4.24 down down correct
PONOW.US Pono Capital Corp Warrant 20220310 0 0.19 0.2118 0.19 0.2118 1900 0.2118 up down incorrect
POOL.US Pool Corporation 20220310 0 449.9 455.98 442.58 452.08 212836 452.08 up down incorrect
POSH.US Poshmark Inc 20220310 0 13.08 13.16 12.36 12.83 672495 12.83 down down correct
POW.US Powered Brands 20220310 0 9.78 9.78 9.78 9.78 34550 9.78
POWI.US Power Integrations Inc 20220310 0 87.04 89.65 86.2 87.69 404910 87.69 up up correct
POWL.US Powell Industries Inc 20220310 0 22.01 22.07 21.64 21.99 32339 21.99 down down correct
POWRW.US Powered Brands 20220310 0 0.465 0.465 0.465 0.465 500 0.465
POWW.US AMMO Inc 20220310 0 4.62 4.76 4.6 4.75 915417 4.75 up up correct
POWWP.US AMMO Inc 20220310 0 28.0001 28.2269 27.8338 27.95 14576 27.95 down up incorrect
PPBI.US Pacific Premier Bancorp Inc 20220310 0 35.45 36.31 35.45 36.28 214231 36.28 up down incorrect
PPBT.US Purple Biotech Ltd 20220310 0 2.7 2.705 2.6302 2.68 164436 2.68 down down correct
PPC.US Pilgrim's Pride Corporation 20220310 0 23.25 23.72 22.47 22.94 1609798 22.94 down down correct
PPGH.US Poema Global Holdings Corp 20220310 0 9.93 9.95 9.93 9.94 33608 9.94 up down incorrect
PPGHW.US Poema Global Holdings Corp 20220310 0 1.3 1.3 1.28 1.2903 52214 1.2903 down down correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220310 0 9.97 9.97 9.97 9.97 2 9.97
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220310 0 0.24 0.24 0.24 0.24 800 0.24
PPIH.US Perma 20220310 0 8.77 8.96 8.77 8.95 9586 8.95 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20220310 0 6.16 6.7 5.9101 6.11 434480 6.11 down up incorrect
PPTA.US Midas Gold Corp. 20220310 0 4.76 4.86 4.67 4.7 111571 4.7 down down correct
PRAA.US PRA Group Inc 20220310 0 43.86 44.295 43.53 43.86 140013 43.86
PRAX.US Praxis Precision Medicines Inc 20220310 0 13.5 13.5 13.04 13.34 112253 13.34 down down correct
PRBM.US UN 20220310 0 9.91 10.01 9.91 10.01 1325 10.04 up up correct
PRCH.US Porch Group Inc 20220310 0 6.77 6.87 6.31 6.87 2332132 6.87 up down incorrect
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220310 0 23.47 25.69 22.98 25.33 252705 25.33 up up correct
PRDEX.US PREDEX Funds 20220310 0 29.95 29.95 29.95 29.95 0 29.95
PRDO.US Perdoceo Education Corporation 20220310 0 10.48 10.83 10.415 10.82 682484 10.82 up up correct
PRFT.US Perficient Inc 20220310 0 102.76 103.63 101.385 103.18 140405 103.18 up up correct
PRFX.US PainReform Ltd 20220310 0 0.894 0.908 0.86 0.8827 12185 0.8827 down down correct
PRGS.US Progress Software Corporation 20220310 0 42.76 43.7 42.4 43.55 165094 43.55 up up correct
PRIM.US Primoris Services Corporation 20220310 0 25.63 25.9 25.28 25.8 450383 25.8 up up correct
PRIVX.US Sharespost 100 Fund 20220310 0 43.09 43.09 43.09 43.09 0 43.09
PRLD.US Prelude Therapeutics Incorporated 20220310 0 8.67 9.2 8.29 9.16 113876 9.16 up up correct
PRLVX.US PRLVX 20220310 0 42.62 42.62 42.62 42.62 0 42.62
PROC.US Procaps Group S.A. Ordinary Shares 20220310 0 9.25 9.25 8.95 9.15 27999 9.15 down up incorrect
PROCW.US Procaps Group S.A. Warrants 20220310 0 0.6697 0.6697 0.58 0.59 131697 0.59 down down correct
PROF.US Profound Medical Corp 20220310 0 8.27 8.45 7.88 8.43 110755 8.43 up up correct
PROG.US Progenity Inc 20220310 0 1.24 1.32 1.22 1.26 3588216 1.26 up up correct
PROV.US Provident Financial Holdings Inc 20220310 0 16.3 16.53 16.3 16.53 4929 16.53 up up correct
PRPH.US ProPhase Labs Inc 20220310 0 6.43 6.6 6.41 6.6 8706 6.6 up up correct
PRPL.US Purple Innovation Inc 20220310 0 7.03 7.54 7 7.3 1044515 7.3 up up correct
PRPO.US Precipio Inc 20220310 0 1.4948 1.5 1.45 1.5 33348 1.5 up up correct
PRQR.US ProQR Therapeutics N.V 20220310 0 1.02 1.05 0.9857 1.05 1066078 1.05 up up correct
PRSR.US Prospector Capital Corp 20220310 0 9.77 9.79 9.77 9.79 10759 9.79 up up correct
PRSRU.US Prospector Capital Corp 20220310 0 9.8863 9.89 9.87 9.88 4233 9.88 down down correct
PRSRW.US Prospector Capital Corp 20220310 0 0.3799 0.3799 0.37 0.37 3596 0.37 down down correct
PRTA.US Prothena Corporation plc 20220310 0 33.37 34.07 32.4525 34.01 343142 34.01 up up correct
PRTC.US PureTech Health plc 20220310 0 24.5 25.9 23.14 25.05 1652 25.05 up up correct
PRTG.US Portage Biotech Inc 20220310 0 8.19 8.7673 8.02 8.42 23390 8.42 up up correct
PRTH.US Priority Technology Holdings Inc 20220310 0 5.52 5.75 5.4128 5.53 25951 5.53 up down incorrect
PRTK.US Paratek Pharmaceuticals Inc 20220310 0 3.7 3.7 3.43 3.5 244759 3.5 down down correct
PRTS.US CarParts.com Inc 20220310 0 7.56 7.59 7.28 7.39 972395 7.39 down up incorrect
PRVA.US Privia Health Group Inc 20220310 0 24.76 25.25 23.37 24.97 426106 24.97 up up correct
PRVB.US Provention Bio Inc 20220310 0 6.58 6.66 6.41 6.58 382376 6.58
PSA.US PQ 20220310 0 20.48 20.48 20.325 20.325 16865 20.325 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220310 0 9.74 9.74 9.73 9.73 607 9.73 down up incorrect
PSAGW.US Property Solutions Acquisition Corp. II 20220310 0 0.22 0.22 0.1701 0.2186 60740 0.2186 down down correct
PSEC.US Prospect Capital Corporation 20220310 0 8.05 8.07 7.98 8.05 1260669 8.05
PSHG.US Performance Shipping Inc 20220310 0 3.5 3.63 3.5 3.53 45636 3.53 up down incorrect
PSMT.US PriceSmart Inc 20220310 0 74.43 76.23 73.87 75.95 87613 75.95 up up correct
PSNL.US Personalis Inc 20220310 0 9.75 9.805 8.99 9.29 373101 9.29 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220310 0 18.22 18.22 18.22 18.22 0 18.22
PSTI.US Pluristem Therapeutics Inc 20220310 0 2.01 2.04 1.935 1.98 102254 1.98 down down correct
PSTV.US Plus Therapeutics Inc 20220310 0 1.01 1.03 1.01 1.02 84900 1.02 up up correct
PSTX.US Poseida Therapeutics Inc 20220310 0 3.53 3.61 3.25 3.5 162133 3.5 down down correct
PT.US Pintec Technology Holdings Limited 20220310 0 0.67 0.7827 0.551 0.5801 25464901 0.5801 down up incorrect
PTC.US PTC Inc 20220310 0 107.21 108.16 105.57 106.82 276785 106.82 down down correct
PTCT.US PTC Therapeutics Inc 20220310 0 34.68 35.44 34.66 35.28 820161 35.28 up up correct
PTDEX.US PREDEX 20220310 0 30.14 30.14 30.14 30.14 0 30.14
PTE.US PolarityTE Inc 20220310 0 0.388 0.4 0.342 0.37 602332 0.37 down down correct
PTEN.US Patterson 20220310 0 15.79 16.22 15.63 16.13 5096263 16.13 up up correct
PTGX.US Protagonist Therapeutics Inc 20220310 0 24.89 26.36 24.01 26.24 506406 26.24 up up correct
PTIX.US Protagenic Therapeutics Inc 20220310 0 0.88 0.88 0.8404 0.863 58917 0.863 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220310 0 22 23.92 21.805 23.32 1517662 23.32 up down incorrect
PTMN.US Portman Ridge Finance Corporation 20220310 0 24 24.49 24 24.45 33585 24.45 up down incorrect
PTNR.US Partner Communications Company Ltd 20220310 0 7.74 7.83 7.68 7.7 792 7.7 down down correct
PTOC.US Pine Technology Acquisition Corp 20220310 0 9.74 9.74 9.71 9.74 53020 9.74
PTOCW.US Pine Technology Acquisition Corp 20220310 0 0.18 0.1822 0.1701 0.1822 61582 0.1822 up up correct
PTON.US Peloton Interactive Inc 20220310 0 22.59 23.13 21.9911 22.61 8629180 22.61 up up correct
PTPI.US Petros Pharmaceuticals Inc 20220310 0 1.25 1.3299 1.25 1.27 182583 1.27 up up correct
PTRA.US Proterra Inc 20220310 0 7.25 7.3 6.91 7.18 2771186 7.18 down down correct
PTRS.US Partners Bancorp 20220310 0 9.52 9.63 9.52 9.61 9022 9.61 up up correct
PTSI.US P.A.M. Transportation Services Inc 20220310 0 68 69.88 67.53 69.08 18219 69.08 up up correct
PTVE.US Pactiv Evergreen Inc 20220310 0 9.01 9.27 8.88 9.25 106306 9.25 up up correct
PUBM.US PubMatic Inc 20220310 0 20.88 21.26 20.2 20.99 914477 20.99 up up correct
PUCK.US Goal Acquisitions Corp 20220310 0 9.75 9.75 9.75 9.75 311 9.75
PUCKW.US Goal Acquisitions Corp 20220310 0 0.2798 0.2799 0.2389 0.24 6620 0.24 down down correct
PULM.US Pulmatrix Inc 20220310 0 6.93 6.97 6.4201 6.67 79179 6.67 down down correct
PUYI.US Puyi Inc 20220310 0 6.35 6.41 6.17 6.17 10329 6.17 down down correct
PVBC.US Provident Bancorp Inc 20220310 0 15.93 16.23 15.86 15.91 17682 15.91 down down correct
PWDEX.US PREDEX 20220310 0 30.13 30.13 30.13 30.13 0 30.13
PWFL.US PowerFleet Inc 20220310 0 2.88 2.99 2.81 2.99 126487 2.99 up up correct
PWOD.US Penns Woods Bancorp Inc 20220310 0 24.01 24.7449 24.01 24.45 6104 24.45 up up correct
PWP.US Perella Weinberg Partners 20220310 0 9.87 9.96 9.66 9.73 268090 9.73 down down correct
PWPPW.US Perella Weinberg Partners 20220310 0 2.185 2.185 2.185 2.185 155 2.185
PXLW.US Pixelworks Inc 20220310 0 2.95 2.97 2.865 2.96 348734 2.96 up up correct
PXS.US Pyxis Tankers Inc 20220310 0 0.67 0.69 0.5701 0.6195 1724310 0.6195 down down correct
PXSAP.US Pyxis Tankers Inc 20220310 0 15 15.28 14.79 14.95 1679 14.95 down down correct
PXSAW.US Pyxis Tankers Inc 20220310 0 0.2792 0.2792 0.2792 0.2792 5 0.2792
PYCR.US Paycor HCM Inc. Common Stock 20220310 0 26.62 27.12 26.13 26.75 315295 26.75 up up correct
PYPD.US PolyPid Ltd 20220310 0 4.81 5.1 4.81 5.1 2516 5.1 up up correct
PYPL.US PayPal Holdings Inc 20220310 0 99.05 99.32 96.4001 98.55 14657390 98.55 down down correct
PYR.US PyroGenesis Canada Inc 20220310 0 1.77 1.8424 1.755 1.77 75149 1.77
PYXS.US Pyxis Oncology Inc. 20220310 0 4.94 5.14 4.58 4.67 21521 4.67 down down correct
PZZA.US Papa John's International Inc 20220310 0 97.84 98.87 94.83 96.95 443359 96.95 down down correct
QCOM.US QUALCOMM Incorporated 20220310 0 154.04 155.29 150.34 154.71 8880190 154.71 up up correct
QCRH.US QCR Holdings Inc 20220310 0 54.47 55.49 54.2 54.89 54234 54.89 up up correct
QDEL.US Quidel Corporation 20220310 0 100.58 101.48 98.38 99.49 311227 99.49 down up incorrect
QFIN.US 360 DigiTech Inc 20220310 0 17.45 17.535 15.6652 15.96 2645696 15.96 down down correct
QH.US Quhuo Limited 20220310 0 0.609 0.637 0.545 0.5615 324899 0.5615 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220310 0 4.38 4.48 4.35 4.43 24462 4.43 up up correct
QK.US Q&K International Group Limited 20220310 0 1.442 1.442 1.15 1.21 48947 1.21 down down correct
QLGN.US Qualigen Therapeutics Inc 20220310 0 0.601 0.62 0.601 0.61 65147 0.61 up down incorrect
QLI.US Qilian International Holding Group Limited 20220310 0 1.7838 1.82 1.7238 1.8 5433 1.8 up up correct
QLYS.US Qualys Inc 20220310 0 127.73 130.24 126.179 129.63 294263 129.63 up up correct
QMCO.US Quantum Corporation 20220310 0 2.59 2.65 2.55 2.64 220271 2.64 up up correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220310 0 1.16 1.45 1.1 1.3835 732227 1.3835 up up correct
QNST.US QuinStreet Inc 20220310 0 11.15 11.5 11 11.47 449197 11.47 up up correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220310 0 25.45 25.9299 25.45 25.56 131822 25.56 up up correct
QRHC.US Quest Resource Holding Corporation 20220310 0 6.71 7.07 6.66 7.07 33023 7.07 up up correct
QRTEA.US Qurate Retail Inc 20220310 0 4.97 5.005 4.805 4.91 3296488 4.91 down down correct
QRTEB.US Qurate Retail Inc 20220310 0 5.22 5.22 5.22 5.22 79 5.22
QRTEP.US Qurate Retail Inc 20220310 0 83 83 81.7501 81.9 47827 81.9 down down correct
QRVO.US Qorvo Inc 20220310 0 127.07 128.41 123.46 125.5 1030290 125.5 down down correct
QSI.US Quantum 20220310 0 4.42 4.56 4.2693 4.4 840974 4.4 down down correct
QSIAW.US Quantum 20220310 0 0.91 0.9221 0.8138 0.9221 3254 0.9221 up down incorrect
QTNT.US Quotient Limited 20220310 0 1.22 1.22 1.1 1.11 399380 1.11 down down correct
QTRX.US Quanterix Corporation 20220310 0 27.58 28.49 26.99 27.89 302848 27.89 up up correct
QTT.US Qutoutiao Inc 20220310 0 1.29 1.3396 1.23 1.25 100541 1.25 down up incorrect
QUBT.US Quantum Computing Inc. Common Stock 20220310 0 2.22 2.34 2.2 2.31 60447 2.31 up up correct
QUIK.US QuickLogic Corporation 20220310 0 4.9 5.201 4.9 5.06 7250 5.06 up up correct
QUMU.US Qumu Corporation 20220310 0 1.69 1.79 1.65 1.69 27133 1.69
QURE.US uniQure N.V 20220310 0 15.99 15.99 15.38 15.92 297541 15.92 down down correct
RACB.US Research Alliance Corp. II 20220310 0 9.74 9.74 9.74 9.74 999 9.74
RADA.US RADA Electronic Industries Ltd 20220310 0 12.85 13.51 12.85 13.25 358463 13.25 up up correct
RADI.US Radius Global Infrastructure Inc 20220310 0 14.72 14.72 14.32 14.63 636398 14.63 down down correct
RAIL.US FreightCar America Inc 20220310 0 3.93 4.27 3.8802 4.23 153093 4.23 up up correct
RAIN.US Rain Therapeutics Inc 20220310 0 7.03 7.125 6.29 6.83 48316 6.83 down down correct
RAM.US Aries I Acquisition Corp 20220310 0 10.03 10.04 10.03 10.033 4519 10.033 up down incorrect
RAMMU.US Aries I Acquisition Corporation 20220310 0 10.16 10.2201 10.16 10.2201 665 10.2201 up up correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220310 0 0.4899 0.4899 0.44 0.44 1451 0.44 down down correct
RAND.US Rand Capital Corporation 20220310 0 14.75 15.06 14.75 15.06 2622 15.06 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220310 0 14.5 15.8987 14.5 14.92 29020 14.92 up up correct
RAPT.US RAPT Therapeutics Inc 20220310 0 21.5 24.2 20.945 23.94 477093 23.94 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220310 0 67.05 67.72 66.28 67.52 241824 67.52 up up correct
RAVE.US RAVE Restaurant Group Inc 20220310 0 1 1.07 1 1.06 540542 1.06 up up correct
RBB.US RBB Bancorp 20220310 0 24 24.405 23.84 24.29 22646 24.29 up down incorrect
RBBN.US Ribbon Communications Inc 20220310 0 2.85 2.975 2.85 2.96 759428 2.96 up up correct
RBCAA.US Republic Bancorp Inc 20220310 0 44.34 45 44.1175 44.8 22543 44.8 up up correct
RBCN.US Rubicon Technology Inc 20220310 0 8.95 9.01 8.95 8.98 332 8.98 up up correct
RBKB.US Rhinebeck Bancorp Inc 20220310 0 10.3236 10.7 10.3236 10.57 901 10.57 up up correct
RCAT.US Red Cat Holdings Inc 20220310 0 1.87 1.89 1.79 1.86 168316 1.86 down down correct
RCEL.US AVITA Medical Inc 20220310 0 8.51 8.51 7.51 7.78 250743 7.78 down down correct
RCHG.US Recharge Acquisition Corp 20220310 0 9.94 9.95 9.94 9.95 10853 9.95 up up correct
RCHGW.US Recharge Acquisition Corp 20220310 0 0.2 0.25 0.2 0.25 14223 0.25 up down incorrect
RCIAX.US Resource Credit Income Fund Class A Shar 20220310 0 10.98 10.98 10.98 10.98 0 10.98
RCICX.US Resource Credit Income Fund Class C 20220310 0 11.09 11.09 11.09 11.09 0 11.09
RCII.US Rent 20220310 0 27.49 27.96 26.32 26.79 848059 26.79 down up incorrect
RCIIX.US Resource Credit Income Fund Class I Shar 20220310 0 11.01 11.01 11.01 11.01 0 11.01
RCILX.US RCILX 20220310 0 10.97 10.97 10.97 10.97 0 10.97
RCIWX.US Resource Credit Income Fund Class W Shar 20220310 0 10.97 10.97 10.97 10.97 0 10.97
RCKT.US Rocket Pharmaceuticals Inc 20220310 0 16.22 16.7 15.97 16.65 627578 16.65 up up correct
RCKY.US Rocky Brands Inc 20220310 0 44.97 45.02 44.37 44.86 47192 44.86 down up incorrect
RCLF.US Rosecliff Acquisition Corp I 20220310 0 9.8001 9.82 9.8 9.81 171918 9.81 up down incorrect
RCLFU.US Rosecliff Acquisition Corp I 20220310 0 9.83 9.95 9.83 9.83 305 9.83
RCLFW.US Rosecliff Acquisition Corp I 20220310 0 0.1701 0.1708 0.17 0.17 10840 0.17 down down correct
RCM.US R1 RCM Inc 20220310 0 26.54 26.68 25.915 26.09 934405 26.09 down down correct
RCMT.US RCM Technologies Inc 20220310 0 7.24 7.26 7.11 7.19 18314 7.19 down down correct
RCON.US Recon Technology Ltd 20220310 0 1.25 1.25 1.1 1.115 1428209 1.115 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220310 0 3 3 2.8 2.95 67981 2.95 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220310 0 0.87 0.87 0.87 0.87 6000 0.87
RDBX.US Redbox Entertainment Inc 20220310 0 1.88 1.9701 1.81 1.93 76573 1.93 up up correct
RDBXW.US Redbox Entertainment Inc 20220310 0 0.2449 0.2599 0.2201 0.24 42161 0.24 down down correct
RDCM.US RADCOM Ltd 20220310 0 10.77 10.8 10.55 10.65 98863 10.65 down down correct
RDFN.US Redfin Corporation 20220310 0 19.64 20.08 19.33 19.75 1212925 19.75 up up correct
RDHL.US RedHill Biopharma Ltd 20220310 0 1.91 1.97 1.83 1.85 107898 1.85 down down correct
RDI.US Reading International Inc 20220310 0 4.16 4.28 4.16 4.23 10397 4.23 up up correct
RDIB.US Reading International Inc 20220310 0 23.02 23.99 22.55 22.92 3427 22.92 down up incorrect
RDNT.US RadNet Inc 20220310 0 21.02 21.22 20.45 21.09 232270 21.09 up up correct
RDUS.US Radius Health Inc 20220310 0 9.01 9.205 8.8938 9.19 646908 9.19 up up correct
RDVT.US Red Violet Inc 20220310 0 23.28 30.6 23.05 27.82 182286 27.82 up up correct
RDWR.US Radware Ltd 20220310 0 33.82 34.1 33 33.08 274016 33.08 down down correct
REAL.US The RealReal Inc 20220310 0 6.86 6.99 6.57 6.77 2274677 6.77 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220310 0 2.21 2.3973 2.08 2.38 60875 2.38 up up correct
REDU.US RISE Education Cayman Ltd 20220310 0 0.7854 0.85 0.7854 0.8001 248567 0.8001 up up correct
REE.US REE Automotive Ltd. 20220310 0 2.21 2.21 2.09 2.17 768315 2.17 down down correct
REEAW.US REE Automotive Equity Warrant 20220310 0 0.38 0.3841 0.37 0.3841 7255 0.3841 up up correct
REED.US Reed's Inc 20220310 0 0.3 0.3 0.27 0.2842 242041 0.2842 down down correct
REFR.US Research Frontiers Incorporated 20220310 0 2.19 2.35 2.1707 2.33 95943 2.33 up up correct
REG.US Regency Centers Corporation 20220310 0 67.43 68.085 66.87 67.83 719611 67.83 up up correct
REGI.US Renewable Energy Group Inc 20220310 0 60.86 60.94 60.6 60.75 4158243 60.75 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220310 0 616.13 632.68 615.92 630.36 480626 630.36 up up correct
REKR.US Rekor Systems Inc 20220310 0 3.82 4.13 3.79 4.13 435334 4.13 up down incorrect
RELI.US Reliance Global Group Inc 20220310 0 5.64 6.46 5.64 6.25 749553 6.25 up up correct
RELIW.US Reliance Global Group Inc 20220310 0 0.9921 1.22 0.9921 1.2 49500 1.2 up down incorrect
RELL.US Richardson Electronics Ltd 20220310 0 11.27 11.51 11.11 11.38 43862 11.38 up up correct
RELY.US Remitly Global Inc. Common Stock 20220310 0 9.29 9.44 8.97 9.32 558899 9.32 up up correct
REPH.US Recro Pharma Inc 20220310 0 1.9 2.1 1.86 2.1 323663 2.1 up up correct
REPL.US Replimune Group Inc 20220310 0 16.16 16.64 16 16.43 288104 16.43 up up correct
RESN.US Resonant Inc 20220310 0 4.42 4.45 4.415 4.45 1392065 4.45 up up correct
RETA.US Reata Pharmaceuticals Inc 20220310 0 32.09 33.78 31.88 33.32 365793 33.32 up down incorrect
RETO.US ReTo Eco 20220310 0 1.26 1.28 1.2 1.24 72145 1.24 down up incorrect
REVE.US Alpine Acquisition Corporation Common Stock 20220310 0 10.06 10.06 10.06 10.06 4 10.06
REVEU.US Alpine Acquisition Corp Unit 20220310 0 10.11 10.11 10.11 10.11 903 10.11
REVEW.US Alpine Acquisition Corporation Warrant 20220310 0 0.2299 0.2299 0.2299 0.2299 200 0.2299
REVH.US Revolution Healthcare Acquisition Corp 20220310 0 9.7203 9.75 9.7203 9.74 679996 9.74 up up correct
REVHU.US Revolution Healthcare Acquisition Corp 20220310 0 9.79 9.79 9.79 9.79 48 9.79
REVHW.US Revolution Healthcare Acquisition Corp 20220310 0 0.51 0.5195 0.4502 0.474 21995 0.474 down down correct
REYN.US Reynolds Consumer Products Inc 20220310 0 28.69 28.7 27.985 28.27 285025 28.27 down down correct
RFIL.US RF Industries Ltd 20220310 0 6.75 6.9 6.68 6.83 4317 6.83 up up correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220310 0 35.15 36.524 33.75 33.75 19973 33.75 down down correct
RGCO.US RGC Resources Inc 20220310 0 21.54 22.3665 21.54 21.93 3827 21.93 up up correct
RGEN.US Repligen Corporation 20220310 0 169.22 172.62 167.6 172 280446 172 up up correct
RGLD.US Royal Gold Inc 20220310 0 131.95 137.12 131.5 136.2 927286 136.2 up up correct
RGLS.US Regulus Therapeutics Inc 20220310 0 0.3 0.3099 0.29 0.302 865374 0.302 up up correct
RGNX.US REGENXBIO Inc 20220310 0 28.64 29.6 28.39 29.57 242960 29.57 up up correct
RGP.US Resources Connection Inc 20220310 0 16.39 16.62 16.3 16.54 115643 16.54 up up correct
RIBT.US RiceBran Technologies 20220310 0 0.4 0.695 0.4 0.49 16667341 0.49 up down incorrect
RICK.US RCI Hospitality Holdings Inc 20220310 0 59.91 60.96 59.7 60.42 57693 60.42 up up correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220310 0 10.11 10.14 10.105 10.13 107611 10.13 up up correct
RICOW.US Agrico Acquisition Corp. Warrant 20220310 0 0.2399 0.24 0.22 0.2201 10520 0.2201 down down correct
RIDE.US Lordstown Motors Corp 20220310 0 2.25 2.37 2.21 2.34 4039147 2.34 up up correct
RIGL.US Rigel Pharmaceuticals Inc 20220310 0 3.17 3.26 3.1515 3.24 1289815 3.24 up up correct
RILY.US B. Riley Financial Inc 20220310 0 63.52 64.53 61.3877 64.19 215339 64.19 up up correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220310 0 25.2 25.27 25.15 25.25 5268 25.25 up up correct
RILYM.US RILYM 20220310 0 25.1 25.1 25 25.02 2458 25.02 down down correct
RILYN.US B. Riley Financial Inc 20220310 0 25.18 25.2339 25.04 25.11 4589 25.11 down down correct
RILYP.US B. Riley Financial Inc 20220310 0 26.25 26.75 26.2 26.25 893 26.25
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220310 0 24.23 24.636 24.2 24.6 35404 24.6 up up correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220310 0 23.45 23.6739 23.2 23.5 15904 23.5 up up correct
RIOT.US Riot Blockchain Inc 20220310 0 16.13 16.7375 15.83 16.51 6341083 16.51 up up correct
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220310 0 44.105 44.19 39.77 41.16 31481076 41.16 down down correct
RKDA.US Arcadia Biosciences Inc 20220310 0 1.16 1.98 1.15 1.53 47230731 1.53 up up correct
RKLB.US Rocket Lab USA Inc. 20220310 0 8.6 8.97 8.5112 8.74 4210324 8.74 up up correct
RLAY.US Relay Therapeutics Inc 20220310 0 23.83 25.79 23.35 25.36 904361 25.36 up up correct
RLMD.US Relmada Therapeutics Inc 20220310 0 22.05 22.805 21.7843 22.66 191060 22.66 up up correct
RLYB.US Rallybio Corporation Common Stock 20220310 0 9.85 10.1 9.53 10.01 119013 10.01 up up correct
RMBI.US Richmond Mutual Bancorporation Inc 20220310 0 17.3951 17.3951 16.97 17.1 7563 17.1 down down correct
RMBL.US RumbleON Inc 20220310 0 28.27 30.37 28.27 30.1 177624 30.1 up up correct
RMBS.US Rambus Inc 20220310 0 28.33 28.5089 27.79 28.28 1106900 28.28 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220310 0 7.75 7.75 7.6 7.6153 1567 7.6153 down down correct
RMGC.US RMG Acquisition Corp. III 20220310 0 9.76 9.77 9.76 9.76 4291 9.76
RMGCU.US RMG Acquisition Corp. III 20220310 0 9.88 9.88 9.88 9.88 4 9.88
RMGCW.US RMG Acquisition Corp. III 20220310 0 0.4197 0.4198 0.39 0.3999 8811 0.3999 down up incorrect
RMNI.US Rimini Street Inc 20220310 0 5.84 5.93 5.55 5.56 455023 5.56 down down correct
RMR.US The RMR Group Inc 20220310 0 30.11 30.46 30.08 30.36 31198 30.36 up up correct
RMTI.US Rockwell Medical Inc 20220310 0 0.3325 0.35 0.3252 0.35 191538 0.35 up up correct
RNA.US Avidity Biosciences Inc 20220310 0 17.68 18.12 17.03 17.85 260425 17.85 up up correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220310 0 2.255 2.3 2.21 2.3 5968 2.3 up up correct
RNDB.US Randolph Bancorp Inc 20220310 0 19.95 20.24 19.64 20.18 5225 20.18 up down incorrect
RNLX.US Renalytix Plc 20220310 0 7.34 7.49 6.84 7.2 97265 7.2 down down correct
RNST.US Renasant Corporation 20220310 0 34.42 35.14 34.15 35.1 135350 35.1 up up correct
RNW.US Renew Energy Global PLC 20220310 0 8.47 8.55 7.95 7.96 1160179 7.96 down down correct
RNWK.US RealNetworks Inc 20220310 0 0.61 0.64 0.5855 0.6127 63516 0.6127 up up correct
RNWWW.US ReNew Energy Global plc Warrant 20220310 0 1.93 1.94 1.8 1.8 4771 1.8 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220310 0 3.2 3.43 3.115 3.17 25512 3.17 down down correct
ROAD.US Construction Partners Inc 20220310 0 26.07 27.03 25.9 26.91 222049 26.91 up up correct
ROCC.US Ranger Oil Corporation 20220310 0 38.76 41.7 38.69 40.38 853869 40.38 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220310 0 9.92 9.92 9.92 9.92 7 9.93
ROCGW.US Roth CH Acquisition IV Co. Warrant 20220310 0 0.33 0.33 0.2867 0.3284 32821 0.3284 down up incorrect
ROCK.US Gibraltar Industries Inc 20220310 0 48.37 49.4 46.8916 48.53 154224 48.53 up up correct
ROIC.US Retail Opportunity Investments Corp 20220310 0 18.18 18.78 18.13 18.75 1394199 18.75 up up correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220310 0 5.25 5.335 5 5.17 348995 5.17 down up incorrect
ROIVW.US Roivant Sciences Ltd. Warrant 20220310 0 0.9282 0.99 0.9 0.92 22000 0.92 down down correct
ROKU.US Roku Inc 20220310 0 116.92 116.92 107.52 110.85 5544097 110.85 down down correct
ROLL.US RBC Bearings Incorporated 20220310 0 188.09 192.07 187.58 191.46 81046 191.46 up up correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220310 0 98.83 99.402 98.83 99.35 10546 99.35 up down incorrect
ROOT.US Root Inc 20220310 0 1.6 1.68 1.565 1.64 1446177 1.64 up up correct
ROST.US Ross Stores Inc 20220310 0 87.04 89.8 86.31 89.6 2235105 89.6 up up correct
ROVR.US Rover Group Inc 20220310 0 4.98 5.065 4.78 5.04 986881 5.04 up up correct
RPAY.US Repay Holdings Corporation 20220310 0 14.57 14.92 14.17 14.45 658403 14.45 down down correct
RPD.US Rapid7 Inc 20220310 0 104.43 107.01 104.43 106.12 306456 106.12 up up correct
RPHM.US Reneo Pharmaceuticals Inc 20220310 0 4.32 4.3352 4.09 4.21 29248 4.21 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220310 0 6.95 6.95 6.1 6.28 297528 6.28 down down correct
RPRX.US Royalty Pharma plc 20220310 0 38.05 38.8 37.9131 38.51 958935 38.51 up up correct
RPTX.US Repare Therapeutics Inc 20220310 0 13.34 13.555 13.04 13.52 76280 13.52 up up correct
RRBI.US Red River Bancshares Inc 20220310 0 48.1 50.275 47.9 49.2 14835 49.2 up up correct
RRGB.US Red Robin Gourmet Burgers Inc 20220310 0 13.51 14.02 13.27 13.93 513475 13.93 up up correct
RRR.US Red Rock Resorts Inc 20220310 0 43.06 44.68 42.56 43.98 395721 43.98 up up correct
RSLS.US ReShape Lifesciences Inc 20220310 0 0.946 0.975 0.9274 0.9679 95086 0.9679 up up correct
RSSS.US Research Solutions Inc 20220310 0 2.1 2.16 2.1 2.13 2671 2.13 up up correct
RSVR.US Reservoir Media Inc 20220310 0 7.4 7.91 7.32 7.9 48434 7.9 up up correct
RSVRW.US Reservoir Media Management Inc 20220310 0 1.505 1.6 1.505 1.5901 4805 1.5901 up up correct
RTLR.US Rattler Midstream LP 20220310 0 13.23 13.45 13.15 13.3 307285 13.3 up up correct
RUBY.US Rubius Therapeutics Inc 20220310 0 5.57 5.775 5.425 5.73 1460620 5.73 up down incorrect
RUN.US Sunrun Inc 20220310 0 30.85 31.4258 29.33 30.5 5263040 30.5 down down correct
RUSHA.US Rush Enterprises Inc 20220310 0 50.39 51.38 49.95 51.2 97555 51.2 up down incorrect
RUSHB.US Rush Enterprises Inc 20220310 0 47.1 47.96 47.1 47.76 10489 47.76 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220310 0 22.03 22.63 21.89 22.51 186827 22.51 up up correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220310 0 9.74 9.74 9.74 9.74 3 9.74
RVACW.US Riverview Acquisition Corp. Warrant 20220310 0 0.455 0.46 0.42 0.45 16640 0.45 down down correct
RVMD.US Revolution Medicines Inc 20220310 0 20.76 21.35 20.13 20.6 723260 20.6 down up incorrect
RVNC.US Revance Therapeutics Inc 20220310 0 13.87 16.698 13.5 16.5 664640 16.5 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220310 0 1.755 1.9491 1.725 1.83 94700 1.83 up up correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220310 0 0.22 0.2349 0.22 0.2349 1910 0.2349 up up correct
RVSB.US Riverview Bancorp Inc 20220310 0 7.98 7.98 7.3141 7.53 34401 7.53 down down correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220310 0 12.35 12.395 12.13 12.31 78406 12.31 down down correct
RWLK.US ReWalk Robotics Ltd 20220310 0 1.02 1.05 1.02 1.04 422534 1.04 up up correct
RXDX.US Prometheus Biosciences Inc 20220310 0 48.68 51.66 48.135 50 383566 50 up up correct
RXRA.US RXR Acquisition Corp 20220310 0 9.73 9.73 9.73 9.73 929 9.73
RXRX.US Recursion Pharmaceuticals Inc 20220310 0 7.44 7.61 7.14 7.31 764088 7.31 down up incorrect
RXST.US RxSight Inc. Common Stock 20220310 0 13.61 13.83 13.1 13.49 117129 13.49 down down correct
RXT.US Rackspace Technology Inc 20220310 0 10.03 10.5 10.03 10.38 940147 10.38 up up correct
RYAAY.US Ryanair Holdings plc 20220310 0 80.98 82.09 79.77 80.29 703726 80.29 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220310 0 10 10.15 9.53 9.72 247100 9.72 down down correct
RZB.US Reinsurance Group of America Incorporated 20220310 0 26.78 26.8272 26.61 26.762 8206 26.762 down down correct
RZLT.US Rezolute Inc 20220310 0 2.78 2.78 2.5595 2.71 3974 2.71 down down correct
SABR.US Sabre Corporation 20220310 0 9.01 9.66 8.8 9.38 9572523 9.38 up up correct
SABRP.US Sabre Corporation 20220310 0 120.08 122.74 116.61 120.12 205544 120.12 up up correct
SABS.US SAB Biotherapeutics Inc 20220310 0 2.27 2.27 2.05 2.14 73363 2.14 down down correct
SABSW.US SAB Biotherapeutics Inc 20220310 0 0.2242 0.24 0.2242 0.2243 5341 0.2243 up up correct
SAFM.US Sanderson Farms Inc 20220310 0 179.62 180.01 178.69 179.75 122155 179.75 up up correct
SAFT.US Safety Insurance Group Inc 20220310 0 84.71 85.9 84.71 85.86 39628 85.86 up up correct
SAGE.US Sage Therapeutics Inc 20220310 0 32.14 32.79 31.29 32.15 627703 32.15 up down incorrect
SAIA.US Saia Inc 20220310 0 262.44 269.77 259.3 267.79 182665 267.79 up up correct
SAL.US Salisbury Bancorp Inc 20220310 0 55.43 55.9299 53.47 53.65 3009 53.65 down down correct
SALM.US Salem Media Group Inc 20220310 0 3.45 3.55 3.45 3.48 84783 3.48 up down incorrect
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220310 0 9.88 9.9 9.87 9.88 39918 9.88
SAMG.US Silvercrest Asset Management Group Inc 20220310 0 17.715 18.21 17.58 18.21 37287 18.21 up up correct
SANA.US Sana Biotechnology Inc 20220310 0 5.72 5.885 5.6 5.85 647075 5.85 up up correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220310 0 10.07 10.17 10.07 10.17 52565 10.17 up up correct
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220310 0 0.26 0.26 0.1802 0.2448 13310 0.2448 down down correct
SANM.US Sanmina Corporation 20220310 0 39.43 40.07 39.185 40.03 592284 40.03 up down incorrect
SANW.US S&W Seed Company 20220310 0 2.28 2.6 2.28 2.45 4407385 2.45 up up correct
SASR.US Sandy Spring Bancorp Inc 20220310 0 43.96 45.15 43.96 45.05 97163 45.05 up up correct
SATS.US EchoStar Corporation 20220310 0 24.02 24.54 23.75 24.18 290829 24.18 up up correct
SAVA.US Cassava Sciences Inc 20220310 0 36.93 37.74 36.0401 37.65 574499 37.65 up up correct
SBAC.US SBA Communications Corporation 20220310 0 322.9 329.57 318.49 328.78 567259 328.78 up down incorrect
SBCF.US Seacoast Banking Corporation of Florida 20220310 0 33.13 34.7 33.13 34.68 432961 34.68 up up correct
SBET.US Sharplink Gaming Ltd 20220310 0 1.37 1.38 1.31 1.335 102868 1.335 down down correct
SBFG.US SB Financial Group Inc 20220310 0 18.85 19.1 18.6732 19.1 2356 19.1 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220310 0 27.57 27.77 26 26.04 1104943 26.04 down down correct
SBLK.US Star Bulk Carriers Corp 20220310 0 28.9 30.25 28.86 29.92 1946061 29.92 up down incorrect
SBNY.US Signature Bank 20220310 0 299.9 310.33 299.21 309.33 497305 309.33 up down incorrect
SBNYP.US Signature Bank 20220310 0 22.78 22.78 22.3122 22.54 31903 22.54 down down correct
SBRA.US Sabra Health Care REIT Inc 20220310 0 13.7 13.895 13.51 13.87 1293774 13.87 up up correct
SBSI.US Southside Bancshares Inc 20220310 0 41.55 41.74 40.75 41.62 58558 41.62 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220310 0 6.97 7.26 6.72 6.8 43937 6.8 down up incorrect
SBTX.US Silverback Therapeutics Inc 20220310 0 3.95 3.95 3.73 3.82 142948 3.82 down up incorrect
SBUX.US Starbucks Corporation 20220310 0 86.09 87.36 85.61 87.16 9114348 87.16 up up correct
SCHL.US Scholastic Corporation 20220310 0 41 41.51 40.81 41.49 105653 41.49 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220310 0 48.23 49.8687 48.18 49.02 291903 49.02 up down incorrect
SCKT.US Socket Mobile Inc 20220310 0 3.76 3.8 3.6701 3.73 8855 3.73 down down correct
SCLE.US Broadscale Acquisition Corp 20220310 0 9.87 9.88 9.84 9.84 1172150 9.84 down down correct
SCLEU.US Broadscale Acquisition Corp 20220310 0 9.97 9.98 9.97 9.97 1409 9.97
SCLEW.US Broadscale Acquisition Corp 20220310 0 0.5849 0.5849 0.5849 0.5849 387 0.5849
SCOA.US Scion Tech Growth I 20220310 0 9.8 9.82 9.795 9.8 30036 9.8
SCOAU.US Scion Tech Growth I 20220310 0 9.92 9.92 9.87 9.87 700 9.87 down down correct
SCOAW.US Scion Tech Growth I 20220310 0 0.301 0.301 0.301 0.301 2 0.301
SCOB.US ScION Tech Growth II 20220310 0 9.76 9.76 9.76 9.76 10513 9.76
SCOBW.US ScION Tech Growth II 20220310 0 0.27 0.27 0.2395 0.24 18984 0.24 down down correct
SCOR.US comScore Inc 20220310 0 2.76 2.79 2.65 2.69 126512 2.69 down down correct
SCPH.US scPharmaceuticals Inc 20220310 0 4.98 5.1 4.81 4.89 31876 4.89 down up incorrect
SCPL.US SciPlay Corporation 20220310 0 12.39 12.79 12.19 12.65 247284 12.65 up down incorrect
SCPS.US Scopus BioPharma Inc 20220310 0 0.66 0.6645 0.6337 0.66 132687 0.66
SCSC.US ScanSource Inc 20220310 0 32.61 33.39 32.456 33.22 69702 33.22 up up correct
SCVL.US Shoe Carnival Inc 20220310 0 29.21 30.65 29.11 30.58 268576 30.58 up up correct
SCWX.US SecureWorks Corp 20220310 0 13.97 14.58 13.97 14.36 94000 14.36 up up correct
SCYX.US SCYNEXIS Inc 20220310 0 3.77 4.01 3.77 3.99 82491 3.99 up down incorrect
SDAC.US Sustainable Development Acquisition I Corp 20220310 0 9.76 9.76 9.76 9.76 443 9.76
SDACU.US Sustainable Development Acquisition I Corp 20220310 0 9.9884 9.9884 9.9884 9.9884 200 9.9884
SDACW.US Sustainable Development Acquisition I Corp 20220310 0 0.2927 0.2927 0.2927 0.2927 100 0.2927
SDC.US SmileDirectClub Inc 20220310 0 2.13 2.15 2.05 2.13 2981908 2.13
SDGR.US Schrödinger Inc 20220310 0 30.95 31.28 29.87 31.08 752097 31.08 up up correct
SDH.US Global Internet of People Inc 20220310 0 1.08 1.19 1.07 1.1 22410 1.1 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220310 0 10.59 11.07 10.02 10.51 362742 10.51 down down correct
SEAC.US SeaChange International Inc 20220310 0 1.14 1.2 1.1 1.18 2365575 1.18 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220310 0 11.52 11.52 10.11 10.52 808551 10.52 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20220310 0 3.03 3.11 2.68 2.86 43742 2.86 down down correct
SECO.US Secoo Holding Limited 20220310 0 0.4238 0.4238 0.3671 0.3722 34135 0.3722 down up incorrect
SEDG.US SolarEdge Technologies Inc 20220310 0 324.095 325.14 302.485 315.13 1454729 315.13 down down correct
SEED.US Origin Agritech Limited 20220310 0 9.2 12 8.65 9.58 3753469 9.58 up up correct
SEEL.US Seelos Therapeutics Inc 20220310 0 0.97 0.9998 0.95 0.9694 1509016 0.9694 down down correct
SEER.US Seer Inc 20220310 0 13.14 13.61 12.73 13.22 243526 13.22 up down incorrect
SEIC.US SEI Investments Company 20220310 0 56.13 57.26 55.84 56.39 509649 56.39 up up correct
SELB.US Selecta Biosciences Inc 20220310 0 1.952 2.02 1.745 1.75 1134922 1.75 down down correct
SELF.US Global Self Storage Inc 20220310 0 5.69 5.8999 5.2654 5.4 161322 5.4 down down correct
SENEA.US Seneca Foods Corporation 20220310 0 50.86 50.99 49.98 50.25 19388 50.25 down down correct
SENEB.US Seneca Foods Corporation 20220310 0 51.5 51.5 51.5 51.5 28 51.5
SERA.US Sera Prognostics Inc. Class A Common Stock 20220310 0 4.26 4.26 3.795 3.82 42846 3.82 down down correct
SESN.US Sesen Bio Inc 20220310 0 0.6764 0.7 0.65 0.6737 1246307 0.6737 down up incorrect
SFBC.US Sound Financial Bancorp Inc 20220310 0 38.42 38.42 37.34 37.35 2970 37.35 down down correct
SFBS.US ServisFirst Bancshares Inc 20220310 0 85.8 87.82 85.8 87.77 137077 87.77 up up correct
SFET.US Safe 20220310 0 1.09 1.16 1.01 1.07 1253994 1.07 down down correct
SFIX.US Stitch Fix Inc 20220310 0 10.055 11.49 10.05 11.31 7420085 11.31 up up correct
SFM.US Sprouts Farmers Market Inc 20220310 0 30.83 32.505 30.83 32.33 1915954 32.33 up up correct
SFNC.US Simmons First National Corporation 20220310 0 27.33 28.05 27.2838 27.94 407190 27.94 up up correct
SFST.US Southern First Bancshares Inc 20220310 0 54.45 54.62 53.5 54.62 11332 54.62 up up correct
SFT.US Shift Technologies Inc 20220310 0 1.74 1.81 1.67 1.8 2008296 1.8 up up correct
SGA.US Saga Communications Inc 20220310 0 22.763 22.8 22.395 22.44 4201 22.44 down down correct
SGBX.US SG Blocks Inc 20220310 0 1.76 1.9217 1.732 1.79 45145 1.79 up up correct
SGC.US Superior Group of Companies Inc 20220310 0 18.98 19.2 18.71 19.09 21329 19.09 up up correct
SGEN.US Seagen Inc 20220310 0 137.69 142.045 137.26 140.83 811113 140.83 up up correct
SGH.US SMART Global Holdings Inc 20220310 0 25.65 26.01 25.15 25.93 376512 25.93 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20220310 0 14.97 15.34 14.44 14.52 186744 14.52 down up incorrect
SGLB.US Sigma Labs Inc 20220310 0 1.92 2.08 1.92 1.99 20814 1.99 up up correct
SGMA.US SigmaTron International Inc 20220310 0 8.44 8.85 8.3193 8.83 86346 8.83 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20220310 0 10.83 11.04 10.39 11.03 111256 11.03 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20220310 0 5.82 5.89 5.71 5.85 742838 5.85 up up correct
SGMS.US Scientific Games Corporation 20220310 0 58.15 60.56 56.77 60.09 1078088 60.09 up up correct
SGRP.US SPAR Group Inc 20220310 0 1.36 1.3773 1.35 1.36 31728 1.36
SGRY.US Surgery Partners Inc 20220310 0 55.1 57.22 54.37 54.51 409146 54.51 down down correct
SGTX.US Sigilon Therapeutics Inc 20220310 0 1.41 1.435 1.3 1.35 32570 1.35 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220310 0 9.77 9.79 9.77 9.79 340 9.79 up up correct
SHBI.US Shore Bancshares Inc 20220310 0 20.86 21.035 20.7 20.76 53779 20.76 down down correct
SHC.US Sotera Health Company 20220310 0 19.45 20.22 19.27 19.37 889285 19.37 down up incorrect
SHCR.US Sharecare Inc 20220310 0 3.16 3.27 3.08 3.19 1250931 3.19 up up correct
SHCRW.US Sharecare Inc 20220310 0 0.3999 0.4101 0.3999 0.4101 3333 0.4101 up up correct
SHEN.US Shenandoah Telecommunications Company 20220310 0 20.27 20.59 20.2 20.45 189838 20.45 up up correct
SHIP.US Seanergy Maritime Holdings Corp 20220310 0 1.31 1.35 1.26 1.33 8137399 1.33 up up correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220310 0 0.0411 0.0411 0.0361 0.037 36114 0.037 down down correct
SHLS.US Shoals Technologies Group Inc 20220310 0 15.9 16.29 15.42 15.64 2104632 15.64 down up incorrect
SHO.US PI 20220310 0 23.07 23.65 22.9425 23.5 5141 23.5 up up correct
SHOO.US Steven Madden Ltd 20220310 0 38.87 39.91 38.54 39.84 733796 39.84 up up correct
SHPW.US WT 20220310 0 0.279 0.279 0.27 0.2755 3527 0.2755 down down correct
SHQAW.US Shelter Acquisition Corporation I Warrants 20220310 0 0.4299 0.4299 0.4299 0.4299 600 0.4299
SHYF.US The Shyft Group Inc 20220310 0 39.8 40.02 38.87 39.53 196078 39.53 down down correct
SI.US PA 20220310 0 22.02 22.0999 21.63 21.74 7931 21.74 down down correct
SIBN.US SI 20220310 0 21.77 21.93 21.4502 21.74 238230 21.74 down down correct
SIEB.US Siebert Financial Corp 20220310 0 2.0813 2.1286 2.08 2.12 2838 2.12 up up correct
SIEN.US Sientra Inc 20220310 0 2.45 2.46 2.35 2.4 457174 2.4 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220310 0 9.88 9.88 9.83 9.83 3545 9.83 down up incorrect
SIERU.US Sierra Lake Acquisition Corp Unit 20220310 0 9.93 9.94 9.93 9.94 200 9.94 up up correct
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220310 0 0.2899 0.2899 0.2899 0.2899 200 0.2899
SIFY.US Sify Technologies Limited 20220310 0 2.87 2.9313 2.82 2.9 128453 2.9 up down incorrect
SIGA.US SIGA Technologies Inc 20220310 0 6.83 6.945 6.651 6.9 103722 6.9 up up correct
SIGI.US Selective Insurance Group Inc 20220310 0 81.08 82.87 80.775 82.68 166507 82.68 up up correct
SIGIP.US Selective Insurance Group Inc 20220310 0 21.7006 21.79 21.57 21.57 1191 21.57 down down correct
SILC.US Silicom Ltd 20220310 0 38.18 39.2 38.18 38.5 28238 38.5 up up correct
SILK.US Silk Road Medical Inc 20220310 0 34.22 35.16 32.92 33.44 226490 33.44 down down correct
SIMO.US Silicon Motion Technology Corporation 20220310 0 70.42 70.9854 69.18 70.03 233605 70.03 down up incorrect
SINT.US Sintx Technologies Inc 20220310 0 0.46 0.4728 0.45 0.4615 132837 0.4615 up down incorrect
SIOX.US Sio Gene Therapies Inc 20220310 0 0.61 0.62 0.59 0.5939 185105 0.5939 down down correct
SIRI.US Sirius XM Holdings Inc 20220310 0 6.18 6.27 6.13 6.22 25034825 6.22 up up correct
SISI.US Shineco Inc 20220310 0 3.99 3.99 3.75 3.8107 5629 3.8107 down down correct
SITM.US SiTime Corporation 20220310 0 183 189.64 180.8275 188.83 192177 188.83 up up correct
SIVB.US SVB Financial Group 20220310 0 534.49 547.16 527.27 539.51 550499 539.51 up up correct
SIVBP.US SVB Financial Group 20220310 0 24.3 24.33 24.0015 24.05 15083 24.05 down down correct
SJ.US Scienjoy Holding Corporation 20220310 0 4.13 4.31 3.98 4.3 46463 4.3 up down incorrect
SKIN.US The Beauty Health Company 20220310 0 17.86 18.3999 17.61 18.32 928625 18.32 up up correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220310 0 9.7 9.7 9.7 9.7 36403 9.7
SKYT.US SkyWater Technology Inc 20220310 0 10.4 10.47 10.02 10.41 75063 10.41 up up correct
SKYW.US SkyWest Inc 20220310 0 25.38 26.29 24.69 25.26 602624 25.26 down down correct
SLAB.US Silicon Laboratories Inc 20220310 0 137.84 143.915 137.59 140.73 415941 140.73 up down incorrect
SLAC.US WT 20220310 0 0.4051 0.4051 0.405 0.4051 7201 0.4051
SLAMU.US Slam Corp 20220310 0 9.81 9.81 9.81 9.81 451 9.81
SLAMW.US Slam Corp 20220310 0 0.34 0.34 0.3069 0.31 66722 0.31 down down correct
SLCR.US Silver Crest Acquisition Corporation 20220310 0 9.86 9.86 9.85 9.85 24231 9.85 down down correct
SLCRU.US Silver Crest Acquisition Corporation 20220310 0 9.95 10.02 9.95 10.01 2501 10.01 up up correct
SLCRW.US Silver Crest Acquisition Corporation 20220310 0 0.3541 0.3541 0.31 0.3295 146840 0.3295 down down correct
SLDB.US Solid Biosciences Inc 20220310 0 0.7935 0.7959 0.7552 0.7716 406590 0.7716 down down correct
SLGC.US Somalogic Inc 20220310 0 8.33 8.34 8.07 8.1 1003194 8.1 down down correct
SLGCW.US SomaLogic Inc 20220310 0 2 2 2 2 440 2
SLGG.US Super League Gaming Inc 20220310 0 2.03 2.09 2 2.07 72054 2.07 up up correct
SLGL.US Sol 20220310 0 7.2086 7.4806 7.2086 7.395 3286 7.395 up down incorrect
SLGN.US Silgan Holdings Inc 20220310 0 42.04 42.68 41.715 42.61 456283 42.61 up down incorrect
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220310 0 0.94 0.94 0.85 0.92 34414 0.92 down down correct
SLM.US SLM Corporation 20220310 0 17.39 17.9 17.2 17.4 2788922 17.4 up up correct
SLMBP.US SLM Corporation 20220310 0 56.2 56.35 56 56.2 2746 56.2
SLN.US Silence Therapeutics plc 20220310 0 18.5 19.125 18 18.17 6759 18.17 down up incorrect
SLNG.US Stabilis Solutions Inc 20220310 0 5.86 5.86 4.7 4.95 9895 4.95 down down correct
SLNH.US Soluna Holdings Inc 20220310 0 10.42 10.56 9.95 10.32 30684 10.32 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220310 0 19.25 19.57 19 19.1 7505 19.1 down down correct
SLNO.US Soleno Therapeutics Inc 20220310 0 0.31 0.31 0.2754 0.2949 679260 0.2949 down down correct
SLP.US Simulations Plus Inc 20220310 0 41.18 42.19 41.18 42.01 61295 42.01 up up correct
SLRC.US SLR Investment Corp 20220310 0 18.12 18.21 17.86 17.94 374615 17.94 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220310 0 0.435 0.5377 0.4335 0.5 4490367 0.5 up up correct
SLS.US SELLAS Life Sciences Group Inc 20220310 0 5.53 5.635 5.34 5.54 46646 5.54 up up correct
SLVRU.US SilverSPAC Inc Unit 20220310 0 9.78 9.78 9.78 9.78 40668 9.78
SLVRW.US SilverSPAC Inc. Warrant 20220310 0 0.46 0.46 0.4377 0.4432 2205 0.4432 down up incorrect
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220310 0 9.91 9.91 9.91 9.91 600 9.91
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220310 0 0.3099 0.31 0.3099 0.31 800 0.31 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220310 0 50.68 51.225 50.575 50.9 22950 50.9 up up correct
SMBK.US SmartFinancial Inc 20220310 0 25.72 26.2599 25.72 25.99 12177 25.99 up up correct
SMCI.US Super Micro Computer Inc 20220310 0 41.08 42.04 40.82 41.18 175537 41.18 up up correct
SMED.US Sharps Compliance Corp 20220310 0 5.66 5.68 5.36 5.53 124599 5.53 down up incorrect
SMFR.US Sema4 Holdings Corp 20220310 0 3.06 3.06 2.9 3.02 1233859 3.02 down up incorrect
SMFRW.US Sema4 Holdings Corp 20220310 0 0.6249 0.66 0.5999 0.6184 36305 0.6184 down down correct
SMID.US Smith 20220310 0 22.63 23.91 22.63 23.32 11955 23.32 up down incorrect
SMIT.US Schmitt Industries Inc 20220310 0 4.46 4.46 4.4 4.46 662 4.46
SMLR.US Semler Scientific Inc. Common Stock 20220310 0 43.65 43.9042 42.51 43.08 71864 43.08 down down correct
SMMF.US Summit Financial Group Inc 20220310 0 25.26 25.85 25.02 25.21 22430 25.21 down down correct
SMMT.US Summit Therapeutics Inc 20220310 0 3.08 3.08 2.84 2.96 121542 2.96 down down correct
SMPL.US The Simply Good Foods Company 20220310 0 37.44 38.42 36.92 37.2 408503 37.2 down down correct
SMSI.US Smith Micro Software Inc 20220310 0 3.92 3.96 3.85 3.87 208841 3.87 down down correct
SMTC.US Semtech Corporation 20220310 0 63.17 64 62.08 63.33 378757 63.33 up up correct
SMTI.US Sanara MedTech Inc 20220310 0 26.5615 26.5615 25.47 26.56 11525 26.56 down down correct
SNAX.US Stryve Foods Inc 20220310 0 2.55 2.9842 2.55 2.72 526068 2.72 up down incorrect
SNBR.US Sleep Number Corporation 20220310 0 63.1 64.44 61.76 62.55 509115 62.55 down down correct
SNCE.US Science 37 Holdings Inc 20220310 0 5.49 5.49 4.69 4.89 193722 4.89 down down correct
SNCR.US Synchronoss Technologies Inc 20220310 0 1.28 1.285 1.145 1.19 2821940 1.19 down up incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220310 0 21.56 21.75 21.56 21.75 2840 21.75 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220310 0 23.21 23.82 22.57 23.37 565929 23.37 up up correct
SND.US Smart Sand Inc 20220310 0 3.58 3.7499 3.22 3.28 742808 3.28 down down correct
SNDL.US Sundial Growers Inc 20220310 0 0.4959 0.4988 0.4752 0.4971 39205998 0.4971 up up correct
SNDX.US Syndax Pharmaceuticals Inc 20220310 0 17.2 17.57 17.1 17.48 394436 17.48 up down incorrect
SNES.US SenesTech Inc 20220310 0 0.776 1.15 0.7511 0.9398 3034373 0.9398 up down incorrect
SNEX.US StoneX Group Inc 20220310 0 69.78 71.59 69.4 70.83 41549 70.83 up up correct
SNFCA.US Security National Financial Corporation 20220310 0 9.7 9.73 9.4825 9.73 12330 9.73 up up correct
SNGX.US Soligenix Inc 20220310 0 0.7255 0.7355 0.6902 0.7355 79383 0.7355 up up correct
SNOA.US Sonoma Pharmaceuticals Inc 20220310 0 2.93 3.08 2.93 3.06 17252 3.06 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220310 0 18.02 19.16 18.01 18.92 51806 18.92 up up correct
SNPS.US Synopsys Inc 20220310 0 300.44 303.31 291.515 300.84 894336 300.84 up down incorrect
SNPX.US Synaptogenix Inc. Common Stock 20220310 0 6.93 7.04 6.78 6.95 29647 6.95 up up correct
SNRH.US Senior Connect Acquisition Corp. I 20220310 0 9.79 9.8 9.79 9.79 6370 9.79
SNRHU.US Senior Connect Acquisition Corp. I 20220310 0 9.92 9.92 9.92 9.92 20 9.92
SNRHW.US Senior Connect Acquisition Corp. I 20220310 0 0.3 0.3 0.3 0.3 620 0.3
SNSE.US Sensei Biotherapeutics Inc 20220310 0 3.23 3.3599 3 3.03 39742 3.03 down up incorrect
SNT.US Senstar Technologies Ltd. 20220310 0 2.72 2.82 2.6203 2.64 55337 2.64 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220310 0 1.31 1.38 1.16 1.26 2945999 1.26 down down correct
SNY.US Sanofi 20220310 0 50.95 51.81 50.95 51.4 1224556 51.4 up up correct
SOFI.US SoFi Technologies Inc. Common Stock 20220310 0 9.71 9.82 9.18 9.41 46747507 9.41 down down correct
SOHO.US Sotherly Hotels Inc 20220310 0 2.2 2.24 2.14 2.15 40832 2.15 down down correct
SOHOB.US Sotherly Hotels Inc 20220310 0 18.5 18.5 18.5 18.5 3630 18.5
SOHON.US Sotherly Hotels Inc 20220310 0 19.195 19.195 19.195 19.195 2 19.195
SOHOO.US Sotherly Hotels Inc 20220310 0 18.5 18.5 18.5 18.5 16 18.5
SOHU.US Sohu.com Limited 20220310 0 17.54 17.68 16.59 17.06 682198 17.06 down down correct
SOLO.US Electrameccanica Vehicles Corp 20220310 0 1.95 2 1.9 1.93 1211506 1.93 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220310 0 0.36 0.4298 0.36 0.3999 1784 0.3999 up up correct
SONM.US Sonim Technologies Inc 20220310 0 0.72 0.72 0.618 0.6499 729600 0.6499 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220310 0 0.295 0.3 0.2853 0.2999 573282 0.2999 up up correct
SONO.US Sonos Inc 20220310 0 24.23 24.805 24.05 24.71 1614768 24.71 up up correct
SOPA.US Society Pass Incorporated Common Stock 20220310 0 2.55 2.58 2.29 2.43 2105674 2.43 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220310 0 10.94 10.94 10.05 10.2 27524 10.2 down down correct
SOTK.US Sono 20220310 0 4.3102 4.48 4.11 4.43 29229 4.43 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20220310 0 11.9 11.9 11.484 11.62 293342 11.62 down down correct
SP.US SP Plus Corporation 20220310 0 30.42 30.85 30.065 30.55 67549 30.55 up up correct
SPCB.US SuperCom Ltd 20220310 0 0.4952 0.518 0.485 0.5019 2249706 0.5019 up up correct
SPFI.US South Plains Financial Inc 20220310 0 26.99 27.65 26.762 27.32 7645 27.32 up up correct
SPI.US SPI Energy Co. Ltd 20220310 0 3.54 3.5772 3.23 3.31 399641 3.31 down down correct
SPKB.US Silver Spike Acquisition Corp II 20220310 0 9.76 9.77 9.75 9.75 309740 9.75 down down correct
SPKBU.US Silver Spike Acquisition Corp II 20220310 0 9.76 9.76 9.76 9.76 10 9.9
SPLK.US Splunk Inc 20220310 0 126.35 128.955 125.31 126.92 1726490 126.92 up up correct
SPNE.US SeaSpine Holdings Corporation 20220310 0 12.4 12.74 12.179 12.71 57990 12.71 up up correct
SPNS.US Sapiens International Corporation N.V 20220310 0 26 26.57 26 26.3 57488 26.3 up up correct
SPOK.US Spok Holdings Inc 20220310 0 8.81 8.99 8.69 8.72 77516 8.72 down up incorrect
SPPI.US Spectrum Pharmaceuticals Inc 20220310 0 0.8289 0.8289 0.7717 0.7916 1713209 0.7916 down down correct
SPRB.US Spruce Biosciences Inc 20220310 0 2.09 2.2299 1.995 2.03 117036 2.03 down down correct
SPRO.US Spero Therapeutics Inc 20220310 0 9.34 9.38 8.385 8.67 141610 8.67 down down correct
SPSC.US SPS Commerce Inc 20220310 0 125.96 128.27 124.49 128.04 74685 128.04 up up correct
SPT.US Sprout Social Inc 20220310 0 63.59 67.615 59.52 66.48 523381 66.48 up up correct
SPTK.US SportsTek Acquisition Corp 20220310 0 9.74 9.76 9.74 9.76 2901 9.76 up up correct
SPTKW.US SportsTek Acquisition Corp 20220310 0 0.2239 0.235 0.2201 0.2201 25789 0.2201 down down correct
SPTN.US SpartanNash Company 20220310 0 30.62 30.645 29.59 30.47 318416 30.47 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220310 0 11.24 11.44 10.965 11.23 590067 11.23 down down correct
SPWR.US SunPower Corporation 20220310 0 20.75 20.98 19.74 20.89 3775342 20.89 up up correct
SQFT.US Presidio Property Trust Inc 20220310 0 3.83 3.85 3.75 3.83 60278 3.83
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220310 0 23.4 23.4198 22.6 23.3767 5207 23.3767 down down correct
SQL.US SeqLL Inc. Common stock 20220310 0 1.18 1.23 1.1401 1.2 107294 1.2 up up correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220310 0 12.86 13.2598 12.695 12.95 199090 12.95 up up correct
SRAX.US SRAX Inc 20220310 0 4.51 4.74 4.43 4.63 29382 4.63 up up correct
SRCE.US 1st Source Corporation 20220310 0 47.78 48.47 47.66 48.42 32683 48.42 up up correct
SRCL.US Stericycle Inc 20220310 0 55.79 56.64 55.08 55.84 456731 55.84 up down incorrect
SRDX.US Surmodics Inc 20220310 0 42.2 42.55 41.42 42.37 17190 42.37 up up correct
SREV.US ServiceSource International Inc 20220310 0 1.25 1.3 1.25 1.3 94330 1.3 up up correct
SRGA.US Surgalign Holdings Inc 20220310 0 0.3387 0.34 0.3185 0.3329 1007892 0.3329 down down correct
SRNE.US Sorrento Therapeutics Inc 20220310 0 2.27 2.32 2.215 2.25 7347289 2.25 down down correct
SRPT.US Sarepta Therapeutics Inc 20220310 0 83.25 83.34 81.02 82.29 642191 82.29 down down correct
SRRA.US Sierra Oncology Inc 20220310 0 29.1 30.575 28.52 30.21 236099 30.21 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220310 0 39.13 39.13 39.13 39.13 0 39.13
SRRK.US Scholar Rock Holding Corporation 20220310 0 14.79 15.34 14.42 14.63 217635 14.63 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20220310 0 9.83 9.83 9.82 9.83 6388 9.83
SRSAU.US Sarissa Capital Acquisition Corp 20220310 0 9.83 9.83 9.83 9.83 17972 9.83
SRTS.US Sensus Healthcare Inc 20220310 0 9.99 10.37 9.58 10.2 357542 10.2 up up correct
SRZN.US Surrozen Inc. Common Stock 20220310 0 2.99 3 2.51 2.91 126818 2.91 down down correct
SRZNW.US Surrozen Inc. Warrant 20220310 0 0.45 0.45 0.35 0.35 48400 0.35 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220310 0 9.76 9.77 9.76 9.77 4364 9.77 up up correct
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220310 0 0.28 0.2801 0.27 0.27 28207 0.27 down down correct
SSB.US South State Corporation 20220310 0 84.44 85.86 84.2 85.18 260696 85.18 up up correct
SSBI.US Summit State Bank 20220310 0 16.18 16.18 16.1 16.155 938 16.155 down down correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220310 0 22.23 22.37 21.63 21.96 234388 21.96 down down correct
SSKN.US STRATA Skin Sciences Inc 20220310 0 1.49 1.55 1.48 1.53 14592 1.53 up down incorrect
SSNC.US SS&C Technologies Holdings Inc 20220310 0 74.07 74.84 73.72 74.77 1472421 74.77 up up correct
SSNT.US SilverSun Technologies Inc 20220310 0 3.55 3.875 3.49 3.66 207506 3.66 up up correct
SSP.US The E.W. Scripps Company 20220310 0 21.51 21.51 20.66 20.93 241534 20.93 down down correct
SSRM.US SSR Mining Inc 20220310 0 21.6 22.36 21.6 22.18 2218468 22.18 up up correct
SSSS.US SuRo Capital Corp 20220310 0 9.81 9.82 8.82 8.92 2622792 8.92 down up incorrect
SSTI.US ShotSpotter Inc 20220310 0 29.43 30.51 29.43 29.95 24639 29.95 up down incorrect
SSYS.US Stratasys Ltd 20220310 0 23.5 23.83 22.95 23.78 427424 23.78 up up correct
STAA.US STAAR Surgical Company 20220310 0 68.43 70.95 66.79 70.7 448271 70.7 up down incorrect
STAB.US Statera Biopharma Inc 20220310 0 0.67 0.68 0.62 0.6484 428254 0.6484 down down correct
STAF.US Staffing 360 Solutions Inc 20220310 0 0.75 0.76 0.7188 0.76 29072 0.76 up down incorrect
STBA.US S&T Bancorp Inc 20220310 0 30.1 30.36 29.84 30.34 141158 30.34 up down incorrect
STCN.US Steel Connect Inc 20220310 0 1.36 1.49 1.36 1.41 43512 1.41 up up correct
STEP.US StepStone Group Inc 20220310 0 31.56 32.075 31.27 31.91 135095 31.91 up up correct
STER.US Sterling Check Corp. Common Stock 20220310 0 21.55 21.98 20.77 21.39 100182 21.39 down down correct
STGW.US MDC Partners Inc 20220310 0 7.72 8.02 7.55 7.8 399327 7.8 up down incorrect
STIM.US Neuronetics Inc 20220310 0 3.02 3.2 2.915 3.05 136187 3.05 up up correct
STKL.US SunOpta Inc 20220310 0 4.96 4.97 4.785 4.9 504432 4.9 down up incorrect
STKS.US The ONE Group Hospitality Inc 20220310 0 10.32 10.68 10.1301 10.36 143011 10.36 up up correct
STLD.US Steel Dynamics Inc 20220310 0 71.91 73.845 71.14 72.39 2306648 72.39 up down incorrect
STNE.US StoneCo Ltd 20220310 0 10.08 10.08 9.275 9.51 6999930 9.51 down down correct
STOK.US Stoke Therapeutics Inc 20220310 0 20.67 20.78 19.745 20.59 103324 20.59 down down correct
STRA.US Strategic Education Inc 20220310 0 56.72 58.66 56.47 58.53 189230 58.53 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220310 0 5.49 5.56 5.29 5.46 50245 5.46 down down correct
STRL.US Sterling Construction Company Inc 20220310 0 27.81 28.86 27.53 28.83 129812 28.83 up up correct
STRM.US Streamline Health Solutions Inc 20220310 0 1.36 1.43 1.36 1.39 8325 1.39 up up correct
STRNW.US Stran & Company Inc. Warrant 20220310 0 0.2401 0.286 0.231 0.2651 6807 0.2651 up down incorrect
STRO.US Sutro Biopharma Inc 20220310 0 8.19 8.2 7.9 8.16 244630 8.16 down down correct
STRR.US Star Equity Holdings Inc 20220310 0 1.27 1.28 1.21 1.28 224489 1.28 up up correct
STRRP.US Star Equity Holdings Inc 20220310 0 10.2007 10.4 10.02 10.02 224 10.02 down down correct
STRS.US Stratus Properties Inc 20220310 0 40.46 41.1 40.46 40.75 12535 40.75 up up correct
STRT.US Strattec Security Corporation 20220310 0 38.01 38.79 37.9 38.79 923 38.79 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20220310 0 4.17 4.21 4 4.05 107783 4.05 down down correct
STTK.US Shattuck Labs Inc 20220310 0 4.61 4.7 4.51 4.67 183314 4.67 up up correct
STX.US Seagate Technology Holdings plc 20220310 0 89.35 89.8 87.32 88.72 2047711 88.72 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220310 0 27.62 28.15 27.13 27.97 69746 27.97 up up correct
SUMO.US Sumo Logic Inc 20220310 0 10.65 11.12 10.6201 10.71 672247 10.71 up up correct
SUMR.US Summer Infant Inc 20220310 0 8.55 8.55 8.1014 8.13 761 8.13 down down correct
SUNS.US SLR Senior Investment Corp 20220310 0 13.4 13.7271 13.4 13.52 16936 13.52 up down incorrect
SUNW.US Sunworks Inc 20220310 0 3.52 3.86 3.23 3.44 3990195 3.44 down down correct
SUPN.US Supernus Pharmaceuticals Inc 20220310 0 30.28 31.61 30.27 31.45 426150 31.45 up up correct
SURF.US Surface Oncology Inc 20220310 0 2.802 2.89 2.7901 2.88 204867 2.88 up up correct
SURG.US SurgePays Inc. Common Stock 20220310 0 3.35 3.87 3.31 3.78 264169 3.78 up up correct
SURGW.US SurgePays Inc. Warrant 20220310 0 0.7702 0.843 0.7702 0.82 53390 0.82 up up correct
SV.US Spring Valley Acquisition Corp 20220310 0 10.1 10.25 10.0895 10.18 1790233 10.18 up down incorrect
SVC.US Service Properties Trust 20220310 0 7.95 8.39 7.87 8.38 1302034 8.38 up up correct
SVFA.US SVF Investment Corp 20220310 0 9.77 9.785 9.76 9.77 319889 9.77
SVFAU.US SVF Investment Corp 20220310 0 9.86 9.8613 9.85 9.86 17607 9.86
SVFAW.US SVF Investment Corp 20220310 0 0.5 0.5162 0.49 0.5082 94506 0.5082 up down incorrect
SVFB.US SVF Investment Corp. 2 20220310 0 9.76 9.76 9.75 9.75 152482 9.75 down up incorrect
SVFC.US SVF Investment Corp. 3 20220310 0 9.87 9.88 9.86 9.88 47776 9.88 up up correct
SVFD.US Save Foods Inc 20220310 0 7.09 7.99 5.97 7.4 870364 7.4 up down incorrect
SVRA.US Savara Inc 20220310 0 1.12 1.15 1.11 1.14 58025 1.14 up up correct
SVSVU.US Spring Valley Acquisition Corp 20220310 0 10.67 10.99 10.67 10.99 4379 10.99 up up correct
SVSVW.US Spring Valley Acquisition Corp 20220310 0 1.435 1.65 1.435 1.5 178782 1.5 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20220310 0 3.2535 3.39 3.22 3.38 8336 3.38 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220310 0 9.97 9.97 9.96 9.965 524994 9.965 down down correct
SWAGW.US Software Acquisition Group Inc. III Warrant 20220310 0 0.2601 0.27 0.2601 0.27 7400 0.27 up up correct
SWAV.US ShockWave Medical Inc 20220310 0 162.76 165.41 160.98 165.4 317153 165.4 up up correct
SWBI.US Smith & Wesson Brands Inc 20220310 0 15.89 16.35 15.88 16.2 787501 16.2 up up correct
SWET.US Athlon Acquisition Corp 20220310 0 9.77 9.77 9.75 9.76 18328 9.76 down up incorrect
SWETU.US Athlon Acquisition Corp 20220310 0 9.91 9.9292 9.9 9.9 1395 9.9 down down correct
SWETW.US Athlon Acquisition Corp 20220310 0 0.2151 0.2401 0.2151 0.2398 15400 0.2398 up up correct
SWIM.US Latham Group Inc 20220310 0 15.68 17.5 14.79 16.1 2188059 16.1 up up correct
SWIR.US Sierra Wireless Inc 20220310 0 18.73 19.08 18.48 18.93 273169 18.93 up up correct
SWKH.US SWK Holdings Corporation 20220310 0 18.34 18.7025 18.2 18.43 10031 18.43 up up correct
SWKS.US Skyworks Solutions Inc 20220310 0 131.92 132.925 128.98 131.47 1262372 131.47 down down correct
SWSSW.US Springwater Special Situations Corp. Warrant 20220310 0 0.4299 0.4299 0.3899 0.4047 1000 0.4047 down down correct
SWTX.US SpringWorks Therapeutics Inc 20220310 0 58.62 60.38 57.215 60.02 272569 60.02 up up correct
SXTC.US China SXT Pharmaceuticals Inc 20220310 0 0.195 0.2047 0.1828 0.1871 2400036 0.1871 down up incorrect
SY.US So 20220310 0 1.75 1.8027 1.6 1.7 2542569 1.7 down down correct
SYBT.US Stock Yards Bancorp Inc 20220310 0 50.88 51.79 50.88 51.66 37884 51.66 up down incorrect
SYBX.US Synlogic Inc 20220310 0 2.13 2.19 2 2.13 115520 2.13
SYNA.US Synaptics Incorporated 20220310 0 213.18 215.86 204.16 210.29 672331 210.29 down down correct
SYNH.US Syneos Health Inc 20220310 0 76.44 77.59 75.77 76.78 464859 76.78 up up correct
SYNL.US Synalloy Corporation 20220310 0 17.96 18.04 17.71 17.9 34373 17.9 down down correct
SYPR.US Sypris Solutions Inc 20220310 0 2.72 2.79 2.56 2.7 75961 2.7 down down correct
SYRS.US Syros Pharmaceuticals Inc 20220310 0 1.26 1.268 1.16 1.22 412734 1.22 down down correct
SYTA.US Siyata Mobile Inc 20220310 0 1 1.14 0.9855 1.11 1485061 1.11 up down incorrect
SYTAW.US Siyata Mobile Inc 20220310 0 0.3129 0.32 0.3 0.3198 8174 0.3198 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220310 0 10.01 10.02 10.01 10.01 2596 10.01
TA.US TravelCenters of America Inc 20220310 0 38.6 40.98 38.6 40.84 111764 40.84 up up correct
TACT.US TransAct Technologies Incorporated 20220310 0 8.5 8.72 7.7411 7.85 28561 7.85 down down correct
TAIT.US Taitron Components Incorporated 20220310 0 3.75 3.84 3.75 3.81 26982 3.81 up up correct
TAKMX.US TAKMX 20220310 0 8.9 8.9 8.9 8.9 0 8.9
TALK.US Talkspace Inc 20220310 0 1.55 1.58 1.5301 1.54 369252 1.54 down down correct
TALKW.US Talkspace Inc 20220310 0 0.1928 0.1928 0.1928 0.1928 100 0.1928
TALS.US Talaris Therapeutics Inc 20220310 0 7.4 7.54 7.16 7.46 14187 7.46 up up correct
TANH.US Tantech Holdings Ltd 20220310 0 1.94 1.94 1.81 1.86 91344 1.86 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220310 0 25.55 25.93 25.465 25.59 12061 25.59 up up correct
TANNL.US TravelCenters of America LLC SR NT 20220310 0 25.365 25.365 25.03 25.14 11953 25.14 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220310 0 25.35 25.4257 25.12 25.12 18972 25.12 down down correct
TAOP.US Taoping Inc 20220310 0 1.83 1.83 1.75 1.75 5032 1.75 down down correct
TARA.US Protara Therapeutics Inc 20220310 0 4.36 4.5873 4.29 4.52 26306 4.52 up up correct
TARS.US Tarsus Pharmaceuticals Inc 20220310 0 18.685 19.21 17.82 18.85 25582 18.85 up up correct
TASK.US TaskUs Inc. Class A Common Stock 20220310 0 32.47 34.07 32.08 33.65 674049 33.65 up up correct
TAST.US Carrols Restaurant Group Inc 20220310 0 2.3 2.42 2.26 2.33 536741 2.33 up up correct
TATT.US TAT Technologies Ltd 20220310 0 5.97 6.18 5.97 6 3429 6 up up correct
TAYD.US Taylor Devices Inc 20220310 0 9.91 10 9.88 9.88 2000 9.88 down up incorrect
TBBK.US The Bancorp Inc 20220310 0 25.84 27.385 25.68 27.23 364051 27.23 up up correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220310 0 9.74 9.74 9.74 9.74 2080 9.74
TBCPW.US Thunder Bridge Capital Partners III Inc 20220310 0 0.4962 0.5199 0.4962 0.5199 4001 0.5199 up up correct
TBK.US Triumph Bancorp Inc 20220310 0 94.41 97.12 92.66 93.41 140692 93.41 down down correct
TBKCP.US Triumph Bancorp Inc 20220310 0 26.27 26.27 26.25 26.25 606 26.25 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220310 0 5.45 5.47 5.13 5.37 690038 5.37 down up incorrect
TBLAW.US Taboola.com Ltd. Warrant 20220310 0 0.94 1.0001 0.93 1 3660 1 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220310 0 16.38 16.38 15.9 16.13 155976 16.13 down down correct
TBLT.US ToughBuilt Industries Inc 20220310 0 0.185 0.185 0.167 0.1691 2188181 0.1691 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220310 0 0.0805 0.0805 0.05 0.08 10220 0.08 down up incorrect
TBNK.US Territorial Bancorp Inc 20220310 0 24.77 24.9681 24.77 24.88 5923 24.88 up up correct
TBPH.US Theravance Biopharma Inc 20220310 0 9.93 10.22 9.81 10.01 585425 10.01 up up correct
TC.US TuanChe ADR 20220310 0 2.5 2.51 2.45 2.46 4623 2.46 down down correct
TCAC.US Tuatara Capital Acquisition Corporation 20220310 0 9.865 9.865 9.865 9.865 86 9.865
TCACW.US Tuatara Capital Acquisition Corporation 20220310 0 0.2501 0.2501 0.2315 0.2316 28700 0.2316 down up incorrect
TCBC.US TC Bancshares Inc. Common Stock 20220310 0 13.5908 13.5908 13.5908 13.5908 189 13.5908
TCBI.US Texas Capital Bancshares Inc 20220310 0 59.91 62.38 59.91 62.23 509474 62.23 up up correct
TCBIO.US Texas Capital Bancshares Inc 20220310 0 24.91 25.0297 24.45 24.72 15026 24.72 down down correct
TCBK.US TriCo Bancshares 20220310 0 41.64 41.87 41.06 41.39 137031 41.39 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220310 0 17.11 17.96 17.11 17.11 679 17.11
TCBX.US Third Coast Bancshares Inc. Common Stock 20220310 0 22.94 23.5 22.94 23.31 34492 23.31 up up correct
TCCO.US Technical Communications Corporation 20220310 0 1.5 1.75 1.5 1.7 416 1.7 up down incorrect
TCDA.US Tricida Inc 20220310 0 8.84 9.15 8.54 8.75 277784 8.75 down up incorrect
TCFC.US The Community Financial Corporation 20220310 0 40.28 40.43 39.83 40.01 3995 40.01 down down correct
TCMD.US Tactile Systems Technology Inc 20220310 0 18.48 19.62 17.7 18 172039 18 down down correct
TCOM.US Trip.com Group Limited 20220310 0 22.52 22.77 20.5 21.22 13223771 21.22 down up incorrect
TCON.US TRACON Pharmaceuticals Inc 20220310 0 2.47 3 2.46 2.92 603618 2.92 up up correct
TCPC.US BlackRock TCP Capital Corp 20220310 0 13.89 14.04 13.8 13.99 247207 13.99 up up correct
TCRR.US TCR2 Therapeutics Inc 20220310 0 2.58 2.63 2.485 2.54 419673 2.54 down down correct
TCRX.US Tscan Therapeutics Inc 20220310 0 3.65 3.995 3.65 3.99 8983 3.99 up up correct
TCVA.US TCV Acquisition Corp 20220310 0 9.68 9.7 9.68 9.7 31070 9.7 up up correct
TCX.US Tucows Inc 20220310 0 64.81 66 63.49 65.08 23748 65.08 up up correct
TDS.US PV 20220310 0 22.71 23.1532 22.535 23.14 62859 23.14 up up correct
TDUP.US ThredUp Inc 20220310 0 7.41 7.89 7.3 7.85 887928 7.85 up up correct
TEAM.US Atlassian Corporation Plc 20220310 0 253.98 262.14 252.08 255.2 1684942 255.2 up down incorrect
TECH.US Bio 20220310 0 409.93 415.675 405.56 415.09 147207 415.09 up up correct
TECTP.US Tectonic Financial Inc 20220310 0 10.56 10.58 10.56 10.56 1500 10.56
TEDU.US Tarena International Inc 20220310 0 2.42 2.53 2.34 2.41 10724 2.41 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20220310 0 9.833 9.84 9.825 9.83 11254 9.83 down down correct
TEKKW.US Tekkorp Digital Acquisition Corp 20220310 0 0.26 0.2601 0.26 0.26 2000 0.26
TELA.US TELA Bio Inc 20220310 0 12.04 12.17 11.73 12.13 6772 12.13 up up correct
TELL.US Tellurian Inc 20220310 0 4.02 4.16 3.875 3.97 12459379 3.97 down down correct
TENB.US Tenable Holdings Inc 20220310 0 54.69 55.04 53.07 53.36 1278131 53.36 down down correct
TENX.US Tenax Therapeutics Inc 20220310 0 0.5973 0.5974 0.57 0.5965 11560 0.5965 down down correct
TER.US Teradyne Inc 20220310 0 109.6 110.71 107.61 109.96 1356775 109.96 up up correct
TERN.US Terns Pharmaceuticals Inc 20220310 0 3.36 3.38 3.15 3.21 23100 3.21 down up incorrect
TESS.US TESSCO Technologies Incorporated 20220310 0 5.94 6.18 5.94 6.18 26568 6.18 up up correct
TETC.US Tech and Energy Transition Corporation 20220310 0 9.74 9.75 9.74 9.74 490 9.74
TETCU.US Tech and Energy Transition Corporation 20220310 0 9.72 9.72 9.72 9.72 200 9.72
TFC.US PR 20220310 0 22.5 22.5 22.2703 22.46 191723 22.46 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220310 0 6.28 6.6387 6.1 6.36 82159 6.36 up up correct
TFSL.US TFS Financial Corporation 20220310 0 16.53 16.56 16.4 16.54 158518 16.54 up up correct
TGA.US TransGlobe Energy Corporation 20220310 0 3.85 3.96 3.7102 3.85 816199 3.85
TGH.US PB 20220310 0 23.68 23.98 23.35 23.98 5212 23.98 up up correct
TGLS.US Tecnoglass Inc 20220310 0 23.18 24.035 22.7 23.87 211111 23.87 up up correct
TGTX.US TG Therapeutics Inc 20220310 0 8.85 9.23 8.65 9.01 1353910 9.01 up down incorrect
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220310 0 9.85 9.85 9.85 9.85 4 9.85
TGVCW.US TG Venture Acquisition Corp. Warrants 20220310 0 0.21 0.21 0.21 0.21 200 0.21
TH.US Target Hospitality Corp 20220310 0 4.5 4.9 4.4 4.86 464344 4.86 up down incorrect
THACU.US Thrive Acquisition Corporation Unit 20220310 0 10.04 10.04 10.04 10.04 200 10.04
THCA.US Tuscan Holdings Corp. II 20220310 0 10.22 10.22 10.21 10.21 2389 10.21 down down correct
THCAW.US THCAW 20220310 0 0.1668 0.2 0.1668 0.2 45972 0.2 up up correct
THFF.US First Financial Corporation 20220310 0 45.24 45.74 45.11 45.51 51729 45.51 up up correct
THMO.US ThermoGenesis Holdings Inc 20220310 0 0.62 0.62 0.5801 0.61 87285 0.61 down down correct
THRM.US Gentherm Incorporated 20220310 0 68.33 69.9 67.39 69.17 149093 69.17 up up correct
THRN.US Thorne Healthtech Inc. Common Stock 20220310 0 5.09 5.09 4.675 4.94 60688 4.94 down down correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220310 0 10.16 10.16 9.69 9.72 18389 9.72 down down correct
THRY.US Thryv Holdings Inc 20220310 0 30.04 30.4744 28.95 29.68 333372 29.68 down down correct
THTX.US Theratechnologies Inc 20220310 0 2.71 2.71 2.651 2.69 8385 2.69 down down correct
THWWW.US Target Hospitality Corp 20220310 0 0.4497 0.4497 0.4112 0.4399 20994 0.4399 down down correct
TIG.US Trean Insurance Group Inc 20220310 0 6.34 6.49 3.19 3.4 4706474 3.4 down down correct
TIGO.US Millicom International Cellular S.A 20220310 0 23.2 23.5 22.815 23.1 84386 23.1 down down correct
TIGR.US UP Fintech Holding Limited 20220310 0 3.81 3.8427 3.48 3.6 3980060 3.6 down down correct
TIL.US Instil Bio Inc 20220310 0 9.23 10.505 9.23 10.05 456478 10.05 up down incorrect
TILE.US Interface Inc 20220310 0 13.31 13.31 12.9 13.16 143791 13.16 down up incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20220310 0 9.75 9.75 9.72 9.72 679 9.72 down down correct
TIPLX.US Total Income + Real Estate Fund Class L 20220310 0 35.42 35.42 35.42 35.42 0 35.42
TIPPX.US Total Income + Real Estate Fund CL C 20220310 0 33.8 33.8 33.8 33.8 0 33.8
TIPRX.US Totl In Rl Est A 20220310 0 35.84 35.84 35.84 35.84 0 35.84
TIPT.US Tiptree Inc 20220310 0 12.05 13.09 11.7963 12.94 153775 12.94 up up correct
TIPWX.US Total Income + Real Estate Fund CL I 20220310 0 36.64 36.64 36.64 36.64 0 36.64
TIRX.US Tian Ruixiang Holdings Ltd 20220310 0 0.91 0.9395 0.8527 0.9125 96365 0.9125 up up correct
TITN.US Titan Machinery Inc 20220310 0 26.57 28 26.57 27.97 157552 27.97 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220310 0 1.44 1.68 1.38 1.59 279075 1.59 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20220310 0 17.02 17.0985 16.09 17 100699 17 down down correct
TLGTQ.US Teligent Inc 20220310 0 0.0015 0.0015 0.0015 0.0015 2776 0.0015
TLIS.US Talis Biomedical Corporation 20220310 0 1.81 1.82 1.65 1.75 89293 1.75 down down correct
TLMD.US SOC Telemed Inc 20220310 0 2.91 2.93 2.91 2.92 1035450 2.92 up up correct
TLMDW.US SOC Telemed Inc 20220310 0 0.75 0.751 0.75 0.7501 39818 0.7501 up up correct
TLRY.US Tilray Inc 20220310 0 5.35 5.43 5.22 5.42 12165148 5.42 up up correct
TLS.US Telos Corporation 20220310 0 10.12 10.12 9.73 9.85 555679 9.85 down down correct
TLSA.US Tiziana Life Sciences PLC 20220310 0 0.95 1.05 0.86 0.9557 8439778 0.9557 up up correct
TMC.US TMC the metals company Inc 20220310 0 2.24 2.47 2.11 2.39 14893707 2.39 up up correct
TMCI.US Treace Medical Concepts Inc 20220310 0 19.43 19.55 18.8 19.43 101544 19.43
TMCWW.US TMC the metals company Inc. Warrants 20220310 0 0.385 0.4799 0.36 0.39 15633 0.39 up up correct
TMDI.US Titan Medical Inc 20220310 0 0.51 0.5198 0.495 0.5116 300778 0.5116 up down incorrect
TMDX.US TransMedics Group Inc 20220310 0 17.93 18.28 17.38 18.25 209192 18.25 up up correct
TMKR.US Tastemaker Acquisition Corp 20220310 0 9.89 9.89 9.88 9.89 62882 9.89
TMKRU.US Tastemaker Acquisition Corp 20220310 0 9.96 9.96 9.96 9.96 49 9.96
TMKRW.US Tastemaker Acquisition Corp 20220310 0 0.1861 0.2001 0.1861 0.2 105300 0.2 up up correct
TMUS.US T 20220310 0 120.66 123.92 120.47 123.54 4009651 123.54 up up correct
TNDM.US Tandem Diabetes Care Inc 20220310 0 103.32 107.32 102.815 107.02 535210 107.02 up up correct
TNGX.US Bctg Acquisition Corp 20220310 0 8.62 8.71 8.4 8.48 147011 8.48 down up incorrect
TNXP.US Tonix Pharmaceuticals Holding Corp 20220310 0 0.2211 0.2278 0.2151 0.224 19561132 0.224 up down incorrect
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220310 0 13.36 13.39 12.5 12.65 173425 12.65 down down correct
TOI.US DFP Healthcare Acquisitions Corp 20220310 0 5.34 5.99 4.84 4.93 109353 4.93 down down correct
TOIIW.US The Oncology Institute Inc 20220310 0 0.9899 0.9899 0.7501 0.7502 5775 0.7502 down down correct
TOMZ.US TOMI Environmental Solutions Inc 20220310 0 0.9037 0.94 0.88 0.94 108421 0.94 up up correct
TOPS.US Top Ships Inc 20220310 0 1.19 1.19 1.12 1.18 770796 1.18 down down correct
TOUR.US Tuniu Corporation 20220310 0 0.97 0.97 0.9112 0.93 78863 0.93 down down correct
TOWN.US TowneBank 20220310 0 29.7 31.08 29.7 31.01 273832 31.01 up up correct
TPGY.US WT 20220310 0 0.5951 0.5951 0.5951 0.5951 1789 0.5951
TPIC.US TPI Composites Inc 20220310 0 14.52 14.74 13.71 14.49 1074683 14.49 down down correct
TPST.US Tempest Therapeutics Inc 20220310 0 2.52 2.52 2.35 2.36 50139 2.36 down down correct
TPTX.US Turning Point Therapeutics Inc 20220310 0 26.99 27.9 26.27 27.84 469568 27.84 up up correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220310 0 10.74 11.01 10.04 10.34 54032 10.34 down down correct
TREE.US LendingTree Inc 20220310 0 100.82 103.57 97.82 102.51 162657 102.51 up up correct
TRHC.US Tabula Rasa HealthCare Inc 20220310 0 6.5 6.685 6.24 6.35 909025 6.35 down down correct
TRIB.US Trinity Biotech plc 20220310 0 1.02 1.02 0.97 1.01 33481 1.01 down down correct
TRIN.US Trinity Capital Inc 20220310 0 17.46 17.6 17.35 17.6 44079 17.6 up up correct
TRIP.US TripAdvisor Inc 20220310 0 23.14 24.38 23.06 24.02 1764729 24.02 up up correct
TRKAW.US Troika Media Group Inc 20220310 0 0.1534 0.2299 0.1534 0.2299 272 0.2299 up up correct
TRMB.US Trimble Inc 20220310 0 66.04 67.16 65.355 66.61 893999 66.61 up down incorrect
TRMD.US TORM plc 20220310 0 7.95 8.1 7.84 8 83168 8 up up correct
TRMK.US Trustmark Corporation 20220310 0 31.09 31.65 30.84 31.58 173011 31.58 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220310 0 14.29 14.43 14.09 14.33 50567 14.33 up up correct
TRNS.US Transcat Inc 20220310 0 74.82 75.83 72.8142 74.82 18773 74.82
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220310 0 9.93 9.93 9.905 9.91 219240 9.91 down down correct
TROO.US TROOPS Inc 20220310 0 2.6 2.77 2.505 2.67 11095 2.67 up down incorrect
TROW.US T. Rowe Price Group Inc 20220310 0 136.91 139 135.1 138.58 1627334 138.58 up up correct
TRS.US TriMas Corporation 20220310 0 31.44 31.97 31.35 31.83 73430 31.83 up up correct
TRST.US TrustCo Bank Corp NY 20220310 0 33.08 33.54 32.71 33.49 60545 33.49 up up correct
TRTN.US PE 20220310 0 23.31 23.542 23.27 23.542 21945 23.542 up down incorrect
TRUE.US TrueCar Inc 20220310 0 3.25 3.42 3.245 3.37 704192 3.37 up up correct
TRUP.US Trupanion Inc 20220310 0 85.11 85.11 81.34 84.5 366943 84.5 down up incorrect
TRVG.US trivago N.V 20220310 0 2.11 2.1338 2.04 2.05 437762 2.05 down down correct
TRVI.US Trevi Therapeutics Inc 20220310 0 1.74 1.74 1.5 1.56 569340 1.56 down down correct
TRVN.US Trevena Inc 20220310 0 0.46 0.47 0.4441 0.4567 348333 0.4567 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220310 0 20.53 21.02 20.1 21 75165 21 up up correct
TSBK.US Timberland Bancorp Inc 20220310 0 27.75 28.44 27.75 28.2 56052 28.2 up up correct
TSC.US TriState Capital Holdings Inc 20220310 0 29.27 29.8 29.04 29.78 273907 29.78 up up correct
TSCAP.US TriState Capital Holdings Inc 20220310 0 25.83 25.83 25.65 25.83 203 25.83
TSCBP.US TriState Capital Holdings Inc 20220310 0 25.6 25.94 25.52 25.52 908 25.52 down up incorrect
TSCO.US Tractor Supply Company 20220310 0 222.71 229.33 220.8375 228.95 1008002 228.95 up up correct
TSEM.US Tower Semiconductor Ltd 20220310 0 47.1 47.385 47.06 47.29 1109395 47.29 up down incorrect
TSHA.US Taysha Gene Therapies Inc 20220310 0 6.33 6.43 6.0752 6.38 118337 6.38 up up correct
TSIB.US Tishman Speyer Innovation Corp. II 20220310 0 9.76 9.76 9.74 9.76 122765 9.76
TSIBU.US Tishman Speyer Innovation Corp. II 20220310 0 9.8 9.85 9.8 9.85 2106 9.85 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220310 0 0.4499 0.45 0.4499 0.4499 3106 0.4499
TSIFX.US TSIFX 20220310 0 9.55 9.55 9.55 9.55 0 9.55
TSLA.US Tesla Inc 20220310 0 851.45 854.45 810.53 838.3 19549548 838.3 down down correct
TSP.US TuSimple Holdings Inc 20220310 0 10.95 10.95 10.1 10.58 2862397 10.58 down down correct
TSRI.US TSR Inc 20220310 0 9.18 9.32 9.18 9.29 1169 9.29 up down incorrect
TSVT.US 2seventy bio Inc 20220310 0 12.37 12.73 12.1301 12.57 206842 12.57 up up correct
TTCF.US Tattooed Chef Inc 20220310 0 12.39 12.52 12 12.43 444040 12.43 up up correct
TTD.US The Trade Desk Inc 20220310 0 64.79 65.15 61.34 63.03 4791094 63.03 down down correct
TTEC.US TTEC Holdings Inc 20220310 0 77.37 78.27 75.565 78.05 141900 78.05 up down incorrect
TTEK.US Tetra Tech Inc 20220310 0 155.65 159.82 155.65 159.54 205669 159.54 up down incorrect
TTGT.US TechTarget Inc 20220310 0 74.11 76.7976 73.11 75.71 207879 75.71 up up correct
TTMI.US TTM Technologies Inc 20220310 0 12.45 12.835 12.44 12.79 768789 12.79 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220310 0 0.97 1.07 0.91 1.04 150653 1.04 up up correct
TTOO.US T2 Biosystems Inc 20220310 0 0.4295 0.4295 0.4 0.4042 566129 0.4042 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220310 0 6.03 6.32 5.9005 6.25 143011 6.25 up up correct
TTWO.US Take 20220310 0 157.12 158.52 155.51 158.29 1828464 158.29 up down incorrect
TUEM.US Tuesday Morning Corporation 20220310 0 1.26 1.27 1.21 1.26 28536 1.26
TUGCU.US TradeUP Global Corporation 20220310 0 9.9 9.92 9.9 9.9 2 9.9
TURN.US 180 Degree Capital Corp 20220310 0 6.68 6.86 6.68 6.85 10650 6.85 up up correct
TUSK.US Mammoth Energy Services Inc 20220310 0 2.04 2.11 2 2.01 296818 2.01 down down correct
TVTX.US Travere Therapeutics Inc 20220310 0 25.2 25.77 24.53 25.42 1232296 25.42 up up correct
TVTY.US Tivity Health Inc 20220310 0 29.9 30.61 29.62 30.4 547583 30.4 up down incorrect
TW.US Tradeweb Markets Inc 20220310 0 83.42 84.035 81.55 83.26 680576 83.26 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220310 0 9.64 9.65 9.63 9.63 1610 9.63 down down correct
TWIN.US Twin Disc Incorporated 20220310 0 14.3 14.64 14.15 14.6 21668 14.6 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220310 0 17.87 18.87 17.85 18.68 1217291 18.68 up up correct
TWLVU.US Twelve Seas Investment Company II 20220310 0 9.76 9.77 9.74 9.75 163908 9.75 down down correct
TWLVW.US Twelve Seas Investment Company II 20220310 0 0.1725 0.18 0.171 0.171 34810 0.171 down down correct
TWNK.US Hostess Brands Inc 20220310 0 20.94 21.23 20.725 20.78 1567322 20.78 down up incorrect
TWOU.US 2U Inc 20220310 0 10.71 10.8 10.42 10.77 1015870 10.77 up up correct
TWST.US Twist Bioscience Corporation 20220310 0 49.58 49.7222 47.55 49.36 427482 49.36 down down correct
TXG.US 10x Genomics Inc 20220310 0 68.6 68.8 66.28 67.15 991786 67.15 down down correct
TXMD.US TherapeuticsMD Inc 20220310 0 0.3103 0.32 0.265 0.29 18806911 0.29 down down correct
TXN.US Texas Instruments Incorporated 20220310 0 169.48 173.41 168.59 172.75 5228382 172.75 up up correct
TXRH.US Texas Roadhouse Inc 20220310 0 77 79.86 76.75 78.59 1672132 78.59 up up correct
TYME.US Tyme Technologies Inc 20220310 0 0.3124 0.3283 0.3 0.3187 788653 0.3187 up up correct
TYRA.US Tyra Biosciences Inc 20220310 0 11.78 12.28 10.7 11.18 109675 11.18 down down correct
TZOO.US Travelzoo 20220310 0 7 7.095 6.63 6.77 137164 6.77 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220310 0 9.76 9.77 9.76 9.76 1680 9.76
TZPSW.US TZP Strategies Acquisition Corp 20220310 0 0.4101 0.4174 0.4 0.4 2815 0.4 down down correct
UAL.US United Airlines Holdings Inc 20220310 0 33.695 35.76 33.05 35.2 18413127 35.2 up up correct
UBCP.US United Bancorp Inc 20220310 0 16.82 16.9758 16.69 16.7476 2761 16.7476 down down correct
UBFO.US United Security Bancshares 20220310 0 8.22 8.26 8.15 8.24 3780 8.24 up down incorrect
UBOH.US United Bancshares Inc 20220310 0 32.04 32.7 32.04 32.04 871 32.04
UBSI.US United Bankshares Inc 20220310 0 34.08 35.06 33.9 34.96 555171 34.96 up up correct
UBX.US Unity Biotechnology Inc 20220310 0 0.8066 0.81 0.751 0.79 515728 0.79 down down correct
UCBI.US United Community Banks Inc 20220310 0 36.02 37.05 36.02 37.03 600627 37.03 up down incorrect
UCBIO.US United Community Banks Inc 20220310 0 26.1 26.14 25.98 26.14 981 26.14 up up correct
UCL.US uCloudlink Group Inc 20220310 0 1.58 1.6641 1.58 1.59 22292 1.59 up up correct
UCTT.US Ultra Clean Holdings Inc 20220310 0 41.08 41.96 40.465 41.77 235865 41.77 up up correct
UDMY.US Udemy Inc. Common Stock 20220310 0 11.19 11.68 11 11.59 191468 11.59 up up correct
UEIC.US Universal Electronics Inc 20220310 0 32 32.635 31.69 32.58 38850 32.58 up up correct
UEPS.US Net 1 UEPS Technologies Inc 20220310 0 5.04 5.04 4.71 4.85 95245 4.85 down down correct
UFCS.US United Fire Group Inc 20220310 0 26.99 27.375 26.715 27.21 46249 27.21 up up correct
UFPI.US UFP Industries Inc 20220310 0 83.25 84.92 82.79 84.69 157583 84.69 up up correct
UFPT.US UFP Technologies Inc 20220310 0 64.2 64.2 61.92 62.31 21584 62.31 down up incorrect
UG.US United 20220310 0 19.51 19.595 18.89 18.89 5596 18.89 down down correct
UGRO.US urban 20220310 0 8.81 9.67 8.78 9.61 146388 9.61 up up correct
UHAL.US AMERCO 20220310 0 579.16 587.58 575.3 585.99 39970 585.99 up up correct
UIHC.US United Insurance Holdings Corp 20220310 0 3.5 3.5 3.405 3.48 90557 3.48 down down correct
UK.US Ucommune International Ltd 20220310 0 0.4 0.4 0.36 0.37 354047 0.37 down down correct
UKOMW.US Ucommune International Ltd 20220310 0 0.08 0.08 0.0776 0.0776 3425 0.0776 down up incorrect
ULBI.US Ultralife Corporation 20220310 0 4.97 5.39 4.97 5.29 16202 5.29 up down incorrect
ULCC.US Frontier Group Holdings Inc 20220310 0 10.47 11.1 10.4 10.71 1404831 10.71 up up correct
ULH.US Universal Logistics Holdings Inc 20220310 0 19.82 20.17 19.57 20.01 17122 20.01 up up correct
ULTA.US Ulta Beauty Inc 20220310 0 367.36 381 364 379.37 1748710 379.37 up up correct
UMBF.US UMB Financial Corporation 20220310 0 95.98 98.185 95.56 97.95 144292 97.95 up up correct
UMPQ.US Umpqua Holdings Corporation 20220310 0 20.01 20.45 20.01 20.37 1986463 20.37 up up correct
UNAM.US Unico American Corporation 20220310 0 2.8 2.85 2.78 2.85 511 2.85 up up correct
UNB.US Union Bankshares Inc 20220310 0 30.9213 30.9213 30.875 30.9213 825 30.9213
UNCY.US Unicycive Therapeutics Inc. 20220310 0 1.35 1.4699 1.31 1.4 222993 1.4 up up correct
UNIT.US Uniti Group Inc 20220310 0 13.37 13.5199 13.16 13.47 1145359 13.47 up up correct
UNTY.US Unity Bancorp Inc 20220310 0 27.47 27.87 27.47 27.78 6078 27.78 up up correct
UONE.US Urban One Inc 20220310 0 5.25 5.35 5.15 5.23 123839 5.23 down down correct
UONEK.US Urban One Inc 20220310 0 4.27 4.565 4.245 4.38 58882 4.38 up up correct
UPC.US Universe Pharmaceuticals INC 20220310 0 1.28 1.28 1.1434 1.2436 27937 1.2436 down down correct
UPLD.US Upland Software Inc 20220310 0 17.13 17.16 16.45 16.87 163392 16.87 down down correct
UPST.US Upstart Holdings Inc 20220310 0 115.39 119.32 107.01 112.7 11410724 112.7 down up incorrect
UPTDW.US TradeUP Acquisition Corp. Warrant 20220310 0 0.2399 0.2399 0.2399 0.2399 410 0.2399
UPWK.US Upwork Inc 20220310 0 19.93 20.18 19.3 19.67 1578746 19.67 down up incorrect
URBN.US Urban Outfitters Inc 20220310 0 25.5 26.205 25.3693 26.18 1221833 26.18 up up correct
URGN.US UroGen Pharma Ltd 20220310 0 8.48 9.09 7.995 9.08 137504 9.08 up up correct
UROY.US Uranium Royalty Corp 20220310 0 4.83 5 4.59 4.76 1322443 4.76 down down correct
USAK.US USA Truck Inc 20220310 0 23.28 23.29 22 22.22 111558 22.22 down up incorrect
USAP.US Universal Stainless & Alloy Products Inc 20220310 0 9.33 9.45 9.24 9.33 20379 9.33
USAU.US U.S. Gold Corp 20220310 0 8.95 9.375 8.7 9.1 117507 9.1 up up correct
USCB.US US Century Bank 20220310 0 13.84 13.9 13.56 13.62 4883 13.62 down down correct
USCTU.US TKB Critical Technologies 1 Unit 20220310 0 10.115 10.115 10.115 10.115 200 10.115
USEG.US U.S. Energy Corp 20220310 0 7.73 8.3599 6.6 7.82 4552399 7.82 up up correct
USIO.US Usio Inc 20220310 0 3.39 3.5 3.26 3.5 46456 3.5 up up correct
USLM.US United States Lime & Minerals Inc 20220310 0 114.39 115.99 114.35 115.99 1821 115.99 up down incorrect
USQIX.US USQ Core Real Estate Fund 20220310 0 29.21 29.21 29.21 29.21 0 29.21
USQSX.US USQ Core Real Estate Fund 20220310 0 29.24 29.24 29.24 29.24 0 29.24
USWS.US U.S. Well Services Inc 20220310 0 1.34 1.39 1.21 1.26 17096478 1.26 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220310 0 0.1518 0.2 0.1363 0.1547 610026 0.1547 up up correct
UTHR.US United Therapeutics Corporation 20220310 0 168.17 168.64 164.27 167.78 436926 167.78 down down correct
UTMD.US Utah Medical Products Inc 20220310 0 88.27 89.37 87.5 88.39 11342 88.39 up down incorrect
UTME.US United Time Technology Co. Ltd 20220310 0 1.78 1.8099 1.7 1.76 24958 1.76 down down correct
UTRS.US Minerva Surgical Inc. Common Stock 20220310 0 4.93 5.155 4.78 5.06 3645 5.06 up up correct
UTSI.US UTStarcom Holdings Corp 20220310 0 0.75 0.7629 0.7401 0.7498 19768 0.7498 down down correct
UVSP.US Univest Financial Corporation 20220310 0 27.76 28.19 27.68 28.19 44285 28.19 up up correct
UXIN.US Uxin Limited 20220310 0 0.91 0.91 0.82 0.8246 928922 0.8246 down down correct
VABK.US Virginia National Bankshares Corporation 20220310 0 34.05 34.99 34.05 34.98 4441 34.98 up up correct
VACC.US Vaccitech plc 20220310 0 5.26 5.41 5.26 5.26 16151 5.26
VALN.US Valneva SE 20220310 0 32.55 32.87 32.35 32.52 8638 32.52 down up incorrect
VALU.US Value Line Inc 20220310 0 60.39 60.77 58.5567 60.6 3230 60.6 up up correct
VAQC.US Vector Acquisition Corporation II 20220310 0 9.73 9.75 9.72 9.7204 3957 9.7204 down down correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220310 0 4 4.12 3.96 4.07 29704 4.07 up up correct
VBFC.US Village Bank and Trust Financial Corp 20220310 0 57.5 57.5 56.31 56.31 828 56.31 down down correct
VBIV.US VBI Vaccines Inc 20220310 0 1.47 1.5082 1.4 1.43 1416432 1.43 down down correct
VBLT.US Vascular Biogenics Ltd 20220310 0 1.25 1.36 1.23 1.25 223252 1.25
VBNK.US VersaBank Common Shares 20220310 0 10.77 10.8 10.73 10.8 8484 10.8 up up correct
VBTX.US Veritex Holdings Inc 20220310 0 37.89 40.24 37.89 40.17 788379 40.17 up up correct
VC.US Visteon Corporation 20220310 0 103.98 105.98 102.32 104.87 199468 104.87 up up correct
VCEL.US Vericel Corporation 20220310 0 37.46 37.46 35.38 36.39 224829 36.39 down down correct
VCKA.US Vickers Vantage Corp. I 20220310 0 10.15 10.15 10.14 10.14 32733 10.14 down down correct
VCKAU.US Vickers Vantage Corp. I 20220310 0 10.25 10.25 10.25 10.25 1510 10.25
VCKAW.US Vickers Vantage Corp. I 20220310 0 0.2468 0.2468 0.19 0.19 21150 0.19 down down correct
VCMIX.US Versus Capital Multi 20220310 0 30.37 30.37 30.37 30.37 0 30.37
VCNX.US Vaccinex Inc 20220310 0 1.27 1.29 1.2 1.23 76399 1.23 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20220310 0 27.07 27.07 27.07 27.07 0 27.07
VCTR.US Victory Capital Holdings Inc 20220310 0 30.32 31.46 29.9501 31.25 246015 31.25 up up correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220310 0 9.8 9.8201 9.8 9.81 3476 9.81 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220310 0 10.12 10.12 10.12 10.12 141 10.12
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220310 0 1.04 1.04 1.04 1.04 130 1.04
VCYT.US Veracyte Inc 20220310 0 25.48 26.01 24.7 25.87 493167 25.87 up down incorrect
VECO.US Veeco Instruments Inc 20220310 0 28.63 28.63 27.83 28.39 266952 28.39 down down correct
VECT.US VectivBio Holding AG 20220310 0 5.55 5.6 5.43 5.6 3137 5.6 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220310 0 3.3 3.5 3.26 3.5 4811 3.5 up up correct
VELO.US Velocity Acquisition Corp 20220310 0 9.761 9.761 9.73 9.73 1930 9.73 down down correct
VELOW.US Velocity Acquisition Corp 20220310 0 0.3442 0.3442 0.3442 0.3442 239 0.3442
VENA.US Venus Acquisition Corporation 20220310 0 10.12 10.13 10.11 10.11 8812 10.11 down down correct
VENAR.US Venus Acquisition Corporation 20220310 0 0.2052 0.2052 0.2052 0.2052 2132 0.2052
VEON.US VEON Ltd 20220310 0 0.39 0.4 0.35 0.3569 73003773 0.3569 down down correct
VERA.US Vera Therapeutics Inc 20220310 0 22.81 24.35 22.455 23.82 86238 23.82 up up correct
VERB.US Verb Technology Company Inc 20220310 0 1.06 1.09 1.06 1.08 479877 1.08 up up correct
VERBW.US Verb Technology Company Inc 20220310 0 0.5001 0.5325 0.5 0.5203 10742 0.5203 up down incorrect
VERI.US Veritone Inc 20220310 0 16.45 16.79 16.07 16.44 230142 16.44 down down correct
VERO.US Venus Concept Inc 20220310 0 1.46 1.47 1.36 1.41 73140 1.41 down down correct
VERU.US Veru Inc 20220310 0 5.26 5.435 5.18 5.42 368809 5.42 up up correct
VERV.US Verve Therapeutics Inc. Common Stock 20220310 0 28.23 29.15 27.18 27.94 329361 27.94 down down correct
VERX.US Vertex Inc 20220310 0 13.45 13.815 13.16 13.68 154266 13.68 up up correct
VERY.US Vericity Inc 20220310 0 5.6227 5.6227 5.26 5.6227 537 5.6227
VEV.US Vicinity Motor Corp. Common Stock 20220310 0 3.3017 3.3017 3.2 3.25 29545 3.25 down down correct
VFF.US Village Farms International Inc 20220310 0 4.62 4.755 4.5022 4.69 700902 4.69 up up correct
VFLEX.US VFLEX 20220310 0 27.58 27.58 27.58 27.58 0 27.58
VG.US Vonage Holdings Corp 20220310 0 19.86 20.11 19.86 20.09 2555472 20.09 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220310 0 10.05 10.05 10.05 10.05 11 10.05
VIA.US Via Renewables Inc 20220310 0 10.75 10.76 10.33 10.46 95782 10.46 down up incorrect
VIASP.US Via Renewables Inc 20220310 0 25.55 25.5773 25.35 25.38 5483 25.38 down down correct
VIAV.US Viavi Solutions Inc 20220310 0 15.67 16 15.635 15.98 1515145 15.98 up up correct
VICR.US Vicor Corporation 20220310 0 78 78.59 75.5 77 267558 77 down down correct
VIEW.US View Inc 20220310 0 1.52 1.57 1.43 1.5 2158514 1.5 down down correct
VIEWW.US View Inc 20220310 0 0.1615 0.1615 0.1615 0.1615 1012 0.1615
VIIAW.US 7GC & Co. Holdings Inc 20220310 0 0.2 0.2 0.1951 0.1951 1226 0.1951 down down correct
VINC.US Vincerx Pharma Inc 20220310 0 4.74 4.8 4.32 4.6 93018 4.6 down down correct
VINO.US Gaucho Group Holdings Inc 20220310 0 2.0821 2.2 2.07 2.19 15670 2.19 up up correct
VINP.US Vinci Partners Investments Ltd 20220310 0 11.76 12.03 11.425 11.89 73283 11.89 up up correct
VIOT.US Viomi Technology Co. Ltd 20220310 0 1.6 1.6 1.46 1.49 242290 1.49 down down correct
VIR.US Vir Biotechnology Inc 20220310 0 22.65 22.84 21.61 22.43 1479144 22.43 down down correct
VIRC.US Virco Mfg. Corporation 20220310 0 2.86 2.94 2.86 2.94 2596 2.94 up up correct
VIRI.US Virios Therapeutics Inc 20220310 0 5.37 5.67 5.06 5.36 24259 5.36 down down correct
VIRT.US Virtu Financial Inc 20220310 0 33.34 33.8 32.98 33.69 767721 33.69 up down incorrect
VIRX.US Viracta Therapeutics Inc 20220310 0 2.57 2.74 2.51 2.68 135113 2.68 up up correct
VISL.US Vislink Technologies Inc 20220310 0 1 1.09 0.9707 1.04 1126678 1.04 up up correct
VITL.US Vital Farms Inc 20220310 0 12.95 13.8395 12.79 12.81 784670 12.81 down down correct
VIVE.US Viveve Medical Inc 20220310 0 0.8588 0.88 0.8208 0.8562 80227 0.8562 down down correct
VIVO.US Meridian Bioscience Inc 20220310 0 24.74 25.38 24.56 25.34 277585 25.34 up up correct
VJET.US voxeljet AG 20220310 0 4.7349 4.85 4.54 4.69 16781 4.69 down up incorrect
VKTX.US Viking Therapeutics Inc 20220310 0 3.31 3.34 3.24 3.31 480827 3.31
VLATU.US Valor Latitude Acquisition Corp 20220310 0 9.81 9.81 9.8 9.81 295000 9.81
VLCN.US Volcon Inc. Common stock 20220310 0 2.34 2.79 2.34 2.78 531794 2.78 up up correct
VLDR.US Velodyne Lidar Inc 20220310 0 2.12 2.12 1.98 2 13056019 2 down down correct
VLDRW.US Velodyne Lidar Inc 20220310 0 1.1 1.1 0.9 0.9199 44038 0.9199 down down correct
VLGEA.US Village Super Market Inc 20220310 0 23.9 24.1 23.53 24.09 46337 24.09 up up correct
VLON.US Vallon Pharmaceuticals Inc 20220310 0 6.58 6.6686 6.0077 6.145 196533 6.145 down down correct
VLY.US Valley National Bancorp 20220310 0 13.28 13.525 13.27 13.45 1815571 13.45 up up correct
VLYPO.US Valley National Bancorp 20220310 0 24.8 24.938 24.75 24.8794 6603 24.8794 up down incorrect
VLYPP.US Valley National Bancorp 20220310 0 25.885 26.3851 25.885 26.34 3236 26.34 up up correct
VMAR.US Vision Marine Technologies Inc 20220310 0 6.27 6.4 6.2507 6.38 20212 6.38 up up correct
VMD.US Viemed Healthcare Inc 20220310 0 4.34 4.53 4.32 4.49 202206 4.49 up up correct
VMEO.US Vimeo Inc 20220310 0 12.62 12.735 11.86 12.22 2422139 12.22 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220310 0 10 10 10 10 30 10.0601
VNDA.US Vanda Pharmaceuticals Inc 20220310 0 11.31 11.49 11.08 11.4 282870 11.4 up up correct
VNET.US 21Vianet Group Inc 20220310 0 6.29 6.38 5.44 5.51 3081227 5.51 down down correct
VNO.US PO 20220310 0 19.93 20.15 19.75 19.97 19800 19.97 up up correct
VNOM.US Viper Energy Partners LP 20220310 0 29.17 29.9 28.98 29.69 433355 29.69 up up correct
VOD.US Vodafone Group Plc 20220310 0 15.75 15.89 15.625 15.79 8810511 15.79 up up correct
VOR.US Vor Biopharma Inc 20220310 0 8.33 8.72 8.11 8.52 109919 8.52 up up correct
VOXX.US VOXX International Corporation 20220310 0 10.34 10.63 9.91 10.54 148517 10.54 up up correct
VPCB.US VPC Impact Acquisition Holdings II 20220310 0 9.7265 9.7265 9.7265 9.7265 818 9.7265
VPCBU.US VPC Impact Acquisition Holdings II 20220310 0 9.8512 9.8512 9.8512 9.8512 46 9.8512
VQS.US Viq Solutions Inc 20220310 0 1.6482 1.97 1.6 1.82 26060 1.82 up down incorrect
VRA.US Vera Bradley Inc 20220310 0 6.91 7.26 6.91 7.23 324071 7.23 up down incorrect
VRAR.US The Glimpse Group Inc. Common Stock 20220310 0 5.74 5.98 5.65 5.84 147497 5.84 up up correct
VRAY.US ViewRay Inc 20220310 0 4 4.02 3.685 3.93 2704024 3.93 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220310 0 8.07 8.07 7.79 7.99 49674 7.99 down down correct
VRDN.US Viridian Therapeutics Inc 20220310 0 19.26 19.79 18.47 19.04 88478 19.04 down down correct
VREX.US Varex Imaging Corporation 20220310 0 24.09 24.74 24.03 24.71 206689 24.71 up up correct
VRM.US Vroom Inc 20220310 0 2.84 3 2.7542 2.86 7538818 2.86 up up correct
VRME.US VerifyMe Inc 20220310 0 2.805 2.88 2.805 2.83 3555 2.83 up up correct
VRMEW.US VerifyMe Inc 20220310 0 0.7 0.7 0.7 0.7 510 0.7
VRNA.US Verona Pharma plc 20220310 0 4.84 5.085 4.8247 5 8377 5 up up correct
VRNS.US Varonis Systems Inc 20220310 0 41.29 41.84 40.28 41.41 600795 41.41 up up correct
VRNT.US Verint Systems Inc 20220310 0 48.74 49.41 48.605 49.31 275847 49.31 up up correct
VRPX.US Virpax Pharmaceuticals Inc 20220310 0 2.18 2.295 2.1 2.13 33535 2.13 down down correct
VRRM.US Verra Mobility Corporation 20220310 0 16.09 16.29 15.97 16.27 421575 16.27 up up correct
VRSK.US Verisk Analytics Inc 20220310 0 184.535 187.685 182.98 184.84 1247375 184.84 up down incorrect
VRSN.US VeriSign Inc 20220310 0 206.89 208.68 203.43 208.28 699894 208.28 up up correct
VRTS.US Virtus Investment Partners Inc 20220310 0 213.62 216.63 208.59 212.68 47468 212.68 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220310 0 235.16 242.9099 234.5371 241.93 1079070 241.93 up up correct
VS.US Versus Systems Inc 20220310 0 1.3 1.35 1.235 1.32 261810 1.32 up down incorrect
VSAT.US Viasat Inc 20220310 0 50.56 51.391 49.781 51.25 346683 51.25 up up correct
VSEC.US VSE Corporation 20220310 0 46.16 46.701 43.29 45.3 102466 45.3 down up incorrect
VSLAX.US Invesco Senior Loan Fund Class A 20220310 0 6.4 6.4 6.4 6.4 0 6.4
VSLCX.US Invesco Senior Loan Fund Class C 20220310 0 6.41 6.41 6.41 6.41 0 6.41
VSLYX.US If Inv Snr Fnd Y 20220310 0 6.4 6.4 6.4 6.4 0 6.4
VSSYW.US Versus Systems Inc 20220310 0 0.5161 0.5161 0.4301 0.4301 923 0.4301 down down correct
VSTA.US Vasta Platform Limited 20220310 0 5.8224 6.53 5.71 6.25 189588 6.25 up up correct
VSTM.US Verastem Inc 20220310 0 1.36 1.37 1.24 1.31 1621959 1.31 down up incorrect
VTAQ.US Ventoux CCM Acquisition Corp 20220310 0 10.08 10.09 10.08 10.09 67745 10.09 up up correct
VTAQR.US Ventoux CCM Acquisition Corp 20220310 0 0.1351 0.1351 0.1351 0.1351 1700 0.1351
VTAQW.US Ventoux CCM Acquisition Corp 20220310 0 0.18 0.2 0.176 0.18 23593 0.18
VTGN.US VistaGen Therapeutics Inc 20220310 0 1.25 1.29 1.235 1.27 829362 1.27 up up correct
VTIQ.US VectoIQ Acquisition Corp. II 20220310 0 9.76 9.77 9.75 9.75 28992 9.75 down down correct
VTIQU.US VectoIQ Acquisition II Corp 20220310 0 9.88 9.88 9.88 9.88 35 9.88
VTIQW.US VectoIQ Acquisition Corp. II 20220310 0 0.3704 0.4899 0.3704 0.38 2516 0.38 up down incorrect
VTNR.US Vertex Energy Inc 20220310 0 8.12 9.05 8.12 8.9 6230712 8.9 up up correct
VTRS.US Viatris Inc 20220310 0 10.06 10.27 9.9 10.12 12209851 10.12 up up correct
VTRU.US Vitru Limited 20220310 0 15.368 15.38 14.8737 15.35 36689 15.35 down down correct
VTSI.US VirTra Inc 20220310 0 6.3 6.3 6.13 6.17 13168 6.17 down down correct
VTVT.US vTv Therapeutics Inc 20220310 0 0.5685 0.5707 0.5185 0.536 427752 0.536 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220310 0 12.74 14.04 12.055 13.73 224893 13.73 up up correct
VUZI.US Vuzix Corporation 20220310 0 6.36 6.54 6.2201 6.43 1189590 6.43 up up correct
VVOS.US Vivos Therapeutics Inc 20220310 0 2.95 3.09 2.84 2.95 131834 2.95
VVPR.US VivoPower International PLC 20220310 0 1.83 2.04 1.83 1.99 266414 1.99 up up correct
VWE.US Vintage Wine Estates Inc 20220310 0 8.23 8.675 8.0393 8.59 88428 8.59 up up correct
VWTR.US Vidler Water Resources Inc 20220310 0 11.99 12.03 11.87 12.03 44863 12.03 up down incorrect
VXRT.US Vaxart Inc 20220310 0 4.68 4.79 4.55 4.79 1755350 4.79 up up correct
VYGR.US Voyager Therapeutics Inc 20220310 0 6.04 6.88 5.8204 6.22 1969944 6.22 up up correct
VYNE.US VYNE Therapeutics Inc 20220310 0 0.5619 0.6288 0.55 0.6275 373819 0.6275 up down incorrect
VYNT.US Vyant Bio Inc 20220310 0 1.17 1.21 1.11 1.21 53687 1.21 up up correct
WABC.US Westamerica Bancorporation 20220310 0 58.67 60.01 58.38 60.01 74545 60.01 up up correct
WAFD.US Washington Federal Inc 20220310 0 33.74 34.26 33.74 34.16 219408 34.16 up up correct
WAFDP.US Washington Federal Inc 20220310 0 22.13 22.27 21.8127 22.1 19547 22.1 down down correct
WAFU.US Wah Fu Education Group Limited 20220310 0 3.54 3.75 3.54 3.75 4040 3.75 up up correct
WAL.US PA 20220310 0 24.4 24.48 24.19 24.4 55786 24.4
WALD.US Waldencast Acquisition Corp 20220310 0 9.89 9.8916 9.89 9.89 14024 9.89
WALDU.US Waldencast Acquisition Corp 20220310 0 10.25 10.25 10.25 10.25 300 10.25
WALDW.US Waldencast Acquisition Corp 20220310 0 1.03 1.03 1.03 1.03 1 1.03
WASH.US Washington Trust Bancorp Inc 20220310 0 53.01 53.8 52.8 53.72 36707 53.72 up up correct
WATT.US Energous Corporation 20220310 0 1.13 1.16 1.1 1.15 401313 1.15 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220310 0 5.43 7.8 5.2 6.26 6976017 6.26 up up correct
WB.US Weibo Corporation 20220310 0 25.02 25.05 24.25 24.46 722941 24.46 down up incorrect
WBA.US Walgreens Boots Alliance Inc 20220310 0 47.652 48.195 47.11 48.07 4999822 48.07 up up correct
WCLD.US WisdomTree Cloud Computing Fund 20220310 0 37.55 38.0601 37.03 37.61 236373 37.61 up up correct
WDAY.US Workday Inc 20220310 0 228.29 232.06 226.63 228.45 1478994 228.45 up up correct
WDC.US Western Digital Corporation 20220310 0 46.75 46.9283 45.8 46.59 2738969 46.59 down down correct
WDFC.US WD 20220310 0 198.62 198.62 190.01 194.26 76737 194.26 down down correct
WE.US WT 20220310 0 1.05 1.05 0.9462 1.05 26996 1.05
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220310 0 12.87 12.87 12.87 12.87 0 12.87
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220310 0 13.66 13.66 13.66 13.66 0 13.66
WEJO.US Wejo Group Limited Common Shares 20220310 0 3.68 4.02 3.61 3.81 267357 3.81 up up correct
WEJOW.US Wejo Group Limited Warrant 20220310 0 0.5629 0.5899 0.5 0.5167 29890 0.5167 down down correct
WEN.US The Wendy's Company 20220310 0 21.12 21.32 20.97 21.07 2014554 21.07 down down correct
WERN.US Werner Enterprises Inc 20220310 0 42.49 42.95 42.22 42.42 678775 42.42 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220310 0 13.54 13.54 13.54 13.54 0 13.54
WETF.US WisdomTree Investments Inc 20220310 0 5.24 5.3 5.2 5.26 530906 5.26 up up correct
WEYS.US Weyco Group Inc 20220310 0 23.9 24.19 23.21 23.98 13403 23.98 up up correct
WFC.US PD 20220310 0 20.17 20.25 20.08 20.18 321758 20.18 up up correct
WFCF.US Where Food Comes From Inc 20220310 0 12.93 12.93 11.2403 11.77 11404 11.77 down up incorrect
WFRD.US Weatherford International plc Ordinary Shares 20220310 0 34.17 36 34 35.81 639591 35.81 up down incorrect
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220310 0 20.871 21.1746 20.87 21.1746 1081 21.1746 up up correct
WHF.US WhiteHorse Finance Inc 20220310 0 14.86 14.95 14.72 14.8 101070 14.8 down down correct
WHLM.US Wilhelmina International Inc 20220310 0 4.02 4.16 3.9456 4.11 18999 4.11 up up correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220310 0 2.0232 2.05 2.01 2.05 8327 2.05 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220310 0 14.16 14.16 14.16 14.16 76 14.16
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220310 0 6.98 6.98 6.59 6.8896 1318 6.8896 down down correct
WILC.US G. Willi 20220310 0 18.5 19.05 18.2 18.37 2471 18.37 down down correct
WIMI.US WiMi Hologram Cloud Inc 20220310 0 2.47 2.47 2.3295 2.37 792520 2.37 down down correct
WINA.US Winmark Corporation 20220310 0 225 228.69 224.34 226.55 8426 226.55 up down incorrect
WING.US Wingstop Inc 20220310 0 130.53 131.14 126.48 126.7 513240 126.7 down down correct
WINT.US Windtree Therapeutics Inc 20220310 0 0.9943 1.02 0.9688 0.98 87233 0.98 down down correct
WINVW.US WinVest Acquisition Corp. Warrant 20220310 0 0.1109 0.1216 0.1003 0.1205 1100 0.1205 up down incorrect
WIRE.US Encore Wire Corporation 20220310 0 119.99 124.88 119.76 124.76 258063 124.76 up up correct
WISA.US Summit Wireless Technologies Inc 20220310 0 1.25 1.2908 1.2025 1.28 152322 1.28 up up correct
WISH.US ContextLogic Inc 20220310 0 2.06 2.1 1.98 2.06 12468476 2.06
WIX.US Wix.com Ltd 20220310 0 78.63 80.19 77.17 79.27 1206408 79.27 up down incorrect
WKEY.US WISeKey International Holding AG 20220310 0 2.63 2.66 2.48 2.56 212819 2.56 down down correct
WKHS.US Workhorse Group Inc 20220310 0 3.7 3.89 3.6 3.85 4652965 3.85 up up correct
WKME.US WalkMe Ltd. Ordinary Shares 20220310 0 13.37 13.37 12.88 13.29 41402 13.29 down up incorrect
WKSP.US Worksport Ltd. Common Stock 20220310 0 2.29 2.3 2.2107 2.26 80197 2.26 down down correct
WKSPW.US Worksport Ltd. Warrant 20220310 0 0.65 0.65 0.65 0.65 500 0.65
WLDN.US Willdan Group Inc 20220310 0 31.8 32.21 30.34 31.61 46230 31.61 down down correct
WLFC.US Willis Lease Finance Corporation 20220310 0 33.666 33.666 33.18 33.35 7740 33.35 down down correct
WMG.US Warner Music Group Corp 20220310 0 32.555 33.57 32.32 33.25 1203615 33.25 up up correct
WMPN.US William Penn Bancorporation 20220310 0 12.02 12.24 12 12.125 2792 12.125 up up correct
WNEB.US Western New England Bancorp Inc 20220310 0 8.98 9.2 8.98 9.17 23056 9.17 up up correct
WNW.US Wunong Net Technology Company Limited 20220310 0 1.08 1.08 1.01 1.04 251706 1.04 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220310 0 18.98 19.05 18.56 18.88 1610859 18.88 down up incorrect
WORX.US SCWorx Corp 20220310 0 0.79 0.98 0.76 0.824 517425 0.824 up down incorrect
WPRT.US Westport Fuel Systems Inc 20220310 0 1.7 1.81 1.5215 1.55 5167758 1.55 down down correct
WRAP.US Wrap Technologies Inc 20220310 0 2.01 2.04 1.9001 1.99 164914 1.99 down down correct
WRLD.US World Acceptance Corporation 20220310 0 174.95 174.95 162.89 170.16 34880 170.16 down up incorrect
WSBC.US WesBanco Inc 20220310 0 33.94 34.6 33.94 34.55 198686 34.55 up up correct
WSBCP.US WesBanco Inc 20220310 0 26.63 26.63 26.26 26.45 2203 26.45 down down correct
WSBF.US Waterstone Financial Inc 20220310 0 19.39 19.75 19.39 19.67 70793 19.67 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20220310 0 35.01 36.035 35 35.95 1123751 35.95 up up correct
WSFS.US WSFS Financial Corporation 20220310 0 50.07 50.97 49.81 50.92 337887 50.92 up up correct
WSTG.US Wayside Technology Group Inc 20220310 0 31.5 32.75 31.25 32.03 4522 32.03 up down incorrect
WTBA.US West Bancorporation Inc 20220310 0 28.43 28.5 28.17 28.41 8784 28.41 down down correct
WTER.US The Alkaline Water Company Inc 20220310 0 0.78 0.8 0.77 0.787 298638 0.787 up down incorrect
WTFC.US Wintrust Financial Corporation 20220310 0 91.07 92.5208 89.8 91.45 372145 91.45 up down incorrect
WTFCM.US Wintrust Financial Corporation 20220310 0 26.4 26.4 26.0738 26.215 5820 26.215 down down correct
WTFCP.US Wintrust Financial Corporation 20220310 0 26.75 26.91 26.5269 26.78 6936 26.78 up up correct
WTRH.US Waitr Holdings Inc 20220310 0 0.482 0.51 0.4672 0.4745 1106002 0.4745 down down correct
WTW.US Weight Watchers International Inc 20220310 0 221.65 225.55 221.24 224.52 919561 224.52 up up correct
WVE.US Wave Life Sciences Ltd 20220310 0 2.22 2.34 2.15 2.19 184353 2.19 down down correct
WVFC.US WVS Financial Corp 20220310 0 15.1025 15.33 15.1 15.1025 930 15.1025
WVVI.US Willamette Valley Vineyards Inc 20220310 0 9.62 9.8784 9.5393 9.725 7101 9.725 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220310 0 5.24 5.24 5.24 5.24 107 5.24
WW.US WW International Inc 20220310 0 10.15 10.61 10 10.31 1509849 10.31 up up correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220310 0 9.98 9.98 9.91 9.9686 743 9.9686 down down correct
WWD.US Woodward Inc 20220310 0 117.13 121.33 117.02 120.93 362360 120.93 up up correct
WYNN.US Wynn Resorts Limited 20220310 0 75.38 78.0522 74.82 76.53 2336355 76.53 up up correct
XAIR.US Beyond Air Inc 20220310 0 7.12 7.24 6.99 7.19 107783 7.19 up up correct
XBIO.US Xenetic Biosciences Inc 20220310 0 0.9262 0.935 0.9 0.935 47467 0.935 up up correct
XBIT.US XBiotech Inc 20220310 0 9.23 9.34 9.0257 9.21 57672 9.21 down up incorrect
XCAPX.US ACAP Strategic Fund 20220310 0 17.99 17.99 17.99 17.99 0 17.99
XCLIX.US XCLIX 20220310 0 9.96 9.96 9.96 9.96 0 9.96
XCUR.US Exicure Inc 20220310 0 0.216 0.23 0.207 0.2125 5463765 0.2125 down down correct
XEL.US Xcel Energy Inc 20220310 0 69.33 70.39 69.25 70.16 1894843 70.16 up up correct
XELA.US Exela Technologies Inc 20220310 0 0.76 0.9451 0.726 0.8511 82486582 0.8511 up up correct
XELB.US Xcel Brands Inc 20220310 0 1.21 1.22 1.1904 1.21 14296 1.21
XENE.US Xenon Pharmaceuticals Inc 20220310 0 30.45 30.71 29.58 30.01 275230 30.01 down down correct
XENT.US Intersect ENT Inc 20220310 0 27.45 27.61 27.45 27.59 184144 27.59 up up correct
XERS.US Xeris Pharmaceuticals Inc 20220310 0 2.35 2.685 2.31 2.62 3830706 2.62 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220310 0 10.1004 10.1004 10.1004 10.1004 1 10.1004
XFOR.US X4 Pharmaceuticals Inc 20220310 0 2.3 2.3115 2.09 2.16 432332 2.16 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20220310 0 785.98 785.98 785.98 785.98 0 785.98
XGN.US Exagen Inc 20220310 0 8.07 8.44 7.795 8.1 35446 8.1 up down incorrect
XILSX.US Pioneer ILS Interval Fund 20220310 0 8.3 8.3 8.3 8.3 0 8.3
XLO.US Xilio Therapeutics Inc. Common Stock 20220310 0 7.6 8.63 7.6 7.78 8806 7.78 up down incorrect
XM.US Qualtrics International Inc 20220310 0 29.04 29.46 28.15 28.89 1180057 28.89 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220310 0 43.8 43.8 41.45 42 396568 42 down up incorrect
XNCR.US Xencor Inc 20220310 0 28.52 28.54 27.92 28.28 199151 28.28 down down correct
XNET.US Xunlei Limited 20220310 0 1.47 1.47 1.39 1.41 168760 1.41 down down correct
XOMA.US XOMA Corporation 20220310 0 26.23 26.83 24.028 26.18 36530 26.18 down up incorrect
XOMAO.US XOMA Corporation 20220310 0 25.8 25.81 25.4036 25.7999 6825 25.7999 down down correct
XOMAP.US XOMA Corporation 20220310 0 25.55 25.55 25.47 25.4847 2012 25.4847 down down correct
XOS.US Xos Inc 20220310 0 2.6 2.6 2.46 2.59 188346 2.59 down down correct
XOSWW.US Xos Equity Warrants 20220310 0 0.3147 0.3335 0.3147 0.331 495 0.331 up up correct
XP.US XP Inc 20220310 0 30.4 31.27 30.23 30.99 3813929 30.99 up down incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220310 0 9.72 9.72 9.72 9.72 10 9.72
XPEL.US XPEL Inc 20220310 0 56.79 58.35 54.9 58.16 204068 58.16 up up correct
XPER.US Xperi Holding Corporation 20220310 0 16.21 16.48 16.08 16.3 706478 16.3 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220310 0 6.4 6.4 6.4 6.4 0 6.4
XRAY.US DENTSPLY SIRONA Inc 20220310 0 50.58 51.19 50.1 50.68 3841723 50.68 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220310 0 1.4 1.42 1.33 1.401 14129 1.401 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220310 0 18.52 18.87 18.42 18.82 1947140 18.82 up up correct
XSIAX.US ING Senior Incm Fd Cl A 20220310 0 10.63 10.63 10.63 10.63 0 10.63
XSICX.US Voya Senior Income Fund Class 20220310 0 10.6 10.6 10.6 10.6 0 10.6
XSIIX.US ING Senior Incm Fd 20220310 0 10.58 10.58 10.58 10.58 0 10.58
XSIWX.US ING Senior Incm Fd 20220310 0 10.64 10.64 10.64 10.64 0 10.64
XSLCX.US Invesco Senior Loan Fund Class 20220310 0 6.4 6.4 6.4 6.4 0 6.4
XSPA.US XpresSpa Group Inc 20220310 0 1.02 1.05 1.005 1.04 560867 1.04 up up correct
XTLB.US XTL Biopharmaceuticals Ltd 20220310 0 2.18 2.2 2.1 2.19 4145 2.19 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220310 0 2.2 2.35 2.18 2.33 1303786 2.33 up down incorrect
YELL.US Yellow Corporation 20220310 0 8.58 8.64 7.89 8.09 795019 8.09 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220310 0 1.6 1.63 1.53 1.62 49772 1.62 up up correct
YI.US 111 Inc 20220310 0 2.48 2.51 2.25 2.33 248715 2.33 down down correct
YJ.US Yunji Inc 20220310 0 1.01 1.04 0.98 1.03 605108 1.03 up up correct
YMAB.US Y 20220310 0 9 9.33 8.8 9.3 265143 9.3 up down incorrect
YMTX.US Yumanity Therapeutics Inc 20220310 0 1.025 1.03 0.98 1 39249 1 down down correct
YORW.US The York Water Company 20220310 0 44.25 44.28 43.38 44.16 17500 44.16 down down correct
YQ.US 17 Education & Technology Group Inc 20220310 0 2 2.28 2 2.28 570308 2.28 up up correct
YTEN.US Yield10 Bioscience Inc 20220310 0 4.43 6.05 4.35 5.4 2568147 5.4 up up correct
YTRA.US Yatra Online Inc 20220310 0 1.5 1.5 1.47 1.495 39883 1.495 down down correct
YVR.US Liquid Media Group Ltd 20220310 0 0.5832 0.64 0.57 0.61 187203 0.61 up up correct
YY.US JOYY Inc 20220310 0 40.31 40.35 37.155 37.33 995083 37.33 down down correct
Z.US Zillow Group Inc 20220310 0 50.17 50.41 48.92 49.86 2529947 49.86 down down correct
ZBRA.US Zebra Technologies Corporation 20220310 0 388.29 392.15 383.12 388.79 242672 388.79 up down incorrect
ZCMD.US Zhongchao Inc 20220310 0 1.74 1.7495 1.68 1.7 4570 1.7 down down correct
ZD.US Ziff Davis Inc. 20220310 0 95.7 97.96 95.7 97.49 263137 97.49 up up correct
ZENV.US Zenvia Inc. Class A Common Stock 20220310 0 4.62 5.07 4.409 4.89 42331 4.89 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220310 0 2.44 2.65 2.355 2.59 1013775 2.59 up down incorrect
ZEUS.US Olympic Steel Inc 20220310 0 30.74 31.57 30.16 31.13 128835 31.13 up up correct
ZG.US Zillow Group Inc 20220310 0 48.96 49.41 47.86 48.76 761668 48.76 down down correct
ZI.US ZoomInfo Technologies Inc 20220310 0 51.91 53.35 51.07 53.01 2370661 53.01 up up correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220310 0 10.005 10.005 10.005 10.005 200 10.005
ZION.US Zions Bancorporation National Association 20220310 0 64.49 65.87 63.705 64.52 1230557 64.52 up down incorrect
ZIONL.US ZIONL 20220310 0 26.39 26.4 26.16 26.4 15138 26.4 up up correct
ZIONO.US Zions Bancorporation National Association 20220310 0 25.45 25.56 25.3 25.3001 9904 25.3001 down down correct
ZIONP.US Zions Bancorporation National Association 20220310 0 21.61 21.9099 21.3765 21.3765 2971 21.3765 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220310 0 3.85 3.85 3.53 3.65 13087 3.65 down down correct
ZKIN.US ZK International Group Co. Ltd 20220310 0 1.1 1.1159 1.05 1.07 145169 1.07 down down correct
ZLAB.US Zai Lab Limited 20220310 0 36.8 36.8 30.02 35.5 2949634 35.5 down down correct
ZM.US Zoom Video Communications Inc 20220310 0 105.835 106.9 101.07 103.33 4930323 103.33 down down correct
ZNGA.US Zynga Inc 20220310 0 9.05 9.19 9.05 9.17 19726722 9.17 up up correct
ZNTE.US Zanite Acquisition Corp 20220310 0 10.23 10.24 10.22 10.24 68961 10.24 up up correct
ZNTEW.US Zanite Acquisition Corp 20220310 0 0.901 0.9299 0.578 0.9299 10950 0.9299 up up correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220310 0 46.71 48.71 45.72 46.75 362922 46.75 up up correct
ZS.US Zscaler Inc 20220310 0 212.13 213.25 205 208.41 2305091 208.41 down up incorrect
ZSAN.US Zosano Pharma Corporation 20220310 0 0.17 0.17 0.1615 0.1656 4526874 0.1656 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220310 0 9.67 9.71 9.65 9.7 45117 9.7 up up correct
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220310 0 9.94 9.94 9.94 9.94 3739 9.94
ZTAQW.US Zimmer Energy Transition Acquisition Corp. Warrants 20220310 0 0.98 0.98 0.48 0.5555 19783 0.5555 down down correct
ZUMZ.US Zumiez Inc 20220310 0 43.71 44.865 42.1 43.07 618269 43.07 down down correct
ZVO.US Zovio Inc 20220310 0 1.08 1.1 1.05 1.06 32446 1.06 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220310 0 10 10.04 9.99 10.04 1411619 10.04 up up correct
ZWRK.US Z 20220310 0 9.75 9.77 9.75 9.77 206 9.77 up up correct
ZWRKU.US Z 20220310 0 9.855 9.855 9.855 9.855 202 9.855
ZWRKW.US Z 20220310 0 0.24 0.2499 0.23 0.24 7472 0.24
ZY.US Zymergen Inc 20220310 0 3.43 3.46 3.24 3.33 420876 3.33 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220310 0 1.95 2.04 1.92 2.03 333597 2.03 up up correct
ZYXI.US Zynex Inc 20220310 0 5.86 5.86 5.34 5.42 387053 5.42 down up incorrect

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