CollectAI

close-nasdaq_stocks

2022/03/11

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220311 0 7.43 7.43 7.43 7.43 0 7.43
AACG.US ATA Creativity Global 20220311 0 1.2498 1.25 1.18 1.18 22023 1.18 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220311 0 9.82 9.82 9.82 9.82 0 9.82
AACIU.US Armada Acquisition Corp. I Unit 20220311 0 9.84 9.84 9.84 9.84 0 9.84
AACIW.US Armada Acquisition Corp. I Warrant 20220311 0 0.33 0.33 0.3236 0.3257 2620 0.3257 down down correct
AADI.US Aadi Bioscience Inc 20220311 0 19.37 19.76 18.53 18.7 94479 18.7 down down correct
AAIDX.US AAIDX 20220311 0 21.92 21.92 21.92 21.92 0 21.92
AAL.US American Airlines Group Inc 20220311 0 14.4 14.555 13.9 14.02 45414053 14.02 down down correct
AAME.US Atlantic American Corporation 20220311 0 2.26 2.41 2.26 2.34 6000 2.34 up up correct
AAOI.US Applied Optoelectronics Inc 20220311 0 3.67 3.67 3.45 3.45 148469 3.45 down down correct
AAON.US AAON Inc 20220311 0 54.69 55 53.495 53.84 146512 53.84 down down correct
AAPL.US Apple Inc 20220311 0 158.93 159.28 154.5 154.73 96836300 154.73 down down correct
AATC.US Image Sensing Systems Inc 20220311 0 6.75 6.75 6.52 6.52 3192 6.52 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220311 0 82.74 83.26 81.01 81.08 615600 81.08 down up incorrect
ABCB.US Ameris Bancorp 20220311 0 46.97 48.07 46.775 47.81 495020 47.81 up up correct
ABCL.US AbCellera Biologics Inc 20220311 0 8.45 8.46 7.73 7.75 1743692 7.75 down down correct
ABCM.US Abcam plc 20220311 0 15.89 16.02 15.63 15.64 107024 15.64 down down correct
ABEO.US Abeona Therapeutics Inc 20220311 0 0.298 0.32 0.2799 0.2825 1938923 0.2825 down down correct
ABGI.US ABG Acquisition Corp. I 20220311 0 9.76 9.77 9.76 9.76 700 9.76
ABIO.US ARCA biopharma Inc 20220311 0 2.11 2.17 2.1 2.11 56500 2.11
ABMD.US Abiomed Inc 20220311 0 309.35 309.35 286.73 286.79 196695 286.79 down down correct
ABNB.US Airbnb Inc 20220311 0 154.13 155 145 145.14 4577255 145.14 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220311 0 5.81 5.98 5.46 5.51 186592 5.51 down down correct
ABR.US PF 20220311 0 24.11 24.3039 24.1001 24.16 8615 24.16 up down incorrect
ABSI.US Absci Corporation Common Stock 20220311 0 9.11 9.38 8.91 9.02 576807 9.02 down down correct
ABST.US Absolute Software Corporation 20220311 0 8.8 8.8 8.32 8.35 90671 8.35 down down correct
ABTX.US Allegiance Bancshares Inc 20220311 0 44.36 44.88 44.27 44.51 52367 44.51 up up correct
ABUS.US Arbutus Biopharma Corporation 20220311 0 3.12 3.18 2.91 2.91 1444113 2.91 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220311 0 2.55 2.55 2.21 2.28 87512 2.28 down down correct
ACAD.US ACADIA Pharmaceuticals Inc 20220311 0 24.59 25.005 23.05 23.18 1302101 23.18 down up incorrect
ACAH.US Atlantic Coastal Acquisition Corp 20220311 0 9.75 9.76 9.74 9.76 9100 9.76 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220311 0 9.836 9.836 9.836 9.836 0 9.836
ACAHW.US Atlantic Coastal Acquisition Corp 20220311 0 0.27 0.27 0.27 0.27 1314 0.27
ACAQ.US UN 20220311 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220311 0 3.37 3.38 3.16 3.17 2681837 3.17 down up incorrect
ACBAU.US Ace Global Business Acquisition Limited 20220311 0 10.24 10.24 10.24 10.24 0 10.24
ACBAW.US Ace Global Business Acquisition Limited 20220311 0 0.1193 0.12 0.1001 0.1001 14316 0.1001 down down correct
ACBI.US Atlantic Capital Bancshares Inc 20220311 0 0 0 0 0 0 0
ACCD.US Accolade Inc 20220311 0 16.22 16.22 14.21 14.24 725737 14.24 down down correct
ACER.US Acer Therapeutics Inc 20220311 0 2.48 2.5 2.43 2.43 26686 2.43 down down correct
ACET.US Adicet Bio Inc 20220311 0 14.11 14.42 13.08 13.11 111684 13.11 down down correct
ACEV.US ACE Convergence Acquisition Corp 20220311 0 10.03 10.04 10.03 10.04 18087 10.04 up up correct
ACEVU.US ACE Convergence Acquisition Corp 20220311 0 10.03 10.03 10.03 10.03 2 10.03
ACEVW.US ACE Convergence Acquisition Corp 20220311 0 0.4983 0.57 0.4983 0.5699 5805 0.5699 up up correct
ACGL.US Arch Capital Group Ltd 20220311 0 45.48 46.23 45.46 45.73 1636600 45.73 up up correct
ACGLN.US Arch Capital Group Ltd 20220311 0 21.7 21.73 21.45 21.53 47164 21.53 down down correct
ACGLO.US Arch Capital Group Ltd 20220311 0 24.65 24.65 24.32 24.34 41500 24.34 down down correct
ACHC.US Acadia Healthcare Company Inc 20220311 0 64.45 65.85 64.29 64.96 646500 64.96 up up correct
ACHL.US Achilles Therapeutics plc 20220311 0 2.97 3.07 2.8 2.85 24373 2.85 down down correct
ACHV.US Achieve Life Sciences Inc 20220311 0 6.5 7.19 6.5 6.55 138400 6.55 up up correct
ACIU.US AC Immune SA 20220311 0 3.89 4.0176 3.64 3.73 131461 3.73 down down correct
ACIW.US ACI Worldwide Inc 20220311 0 32.26 32.4 31.56 31.61 400745 31.61 down down correct
ACKIT.US Ackrell SPAC Partners I Co 20220311 0 10.18 10.19 10.18 10.19 6632 10.19 up up correct
ACKIU.US Ackrell SPAC Partners I Co 20220311 0 10.31 10.37 10.31 10.37 300 10.37 up up correct
ACKIW.US Ackrell SPAC Partners I Co 20220311 0 0.3242 0.3242 0.3242 0.3242 10 0.3242
ACLS.US Axcelis Technologies Inc 20220311 0 66 67.41 63.36 63.38 275400 63.38 down up incorrect
ACMR.US ACM Research Inc 20220311 0 65.23 65.713 55.08 56.35 1073800 56.35 down down correct
ACNB.US ACNB Corporation 20220311 0 32.87 32.96 32.6 32.83 4552 32.83 down up incorrect
ACOR.US Acorda Therapeutics Inc 20220311 0 1.87 1.92 1.78 1.8 100389 1.8 down down correct
ACQR.US Independence Holdings Corp 20220311 0 9.74 9.76 9.74 9.75 31500 9.75 up up correct
ACQRU.US Independence Holdings Corp 20220311 0 9.9 9.9 9.8 9.8 6800 9.8 down down correct
ACQRW.US Independence Holdings Corp 20220311 0 0.5998 0.5998 0.4342 0.4495 29800 0.4495 down down correct
ACRS.US Aclaris Therapeutics Inc 20220311 0 16.08 16.09 15.37 15.81 241337 15.81 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220311 0 0.38 0.4 0.32 0.34 2962200 0.34 down down correct
ACST.US Acasti Pharma Inc 20220311 0 1.04 1.08 1 1.02 85400 1.02 down down correct
ACT.US Enact Holdings Inc. Common Stock 20220311 0 20.56 20.98 20.42 20.89 107416 20.89 up up correct
ACTD.US ArcLight Clean Transition Corp. II 20220311 0 9.86 9.89 9.86 9.89 37561 9.89 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20220311 0 10 10.08 10 10.08 34430 10.08 up up correct
ACTDW.US ArcLight Clean Transition Corp. II 20220311 0 1.16 1.24 1.13 1.17 12432 1.17 up up correct
ACTG.US Acacia Research Corporation 20220311 0 3.74 3.78 3.5 3.53 252800 3.53 down down correct
ACVA.US ACV Auctions Inc 20220311 0 12.83 13.12 12.44 12.48 599100 12.48 down down correct
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220311 0 4 4.03 3.89 4 11651 4
ADAG.US Adagene Inc 20220311 0 4.87 4.87 4.44 4.6 35500 4.6 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220311 0 10.0502 10.0502 10.0502 10.0502 0 10.0502
ADAP.US Adaptimmune Therapeutics plc 20220311 0 1.9 1.93 1.815 1.82 1134291 1.82 down down correct
ADBE.US Adobe Inc 20220311 0 439.66 440.61 415.43 416.38 4433100 416.38 down down correct
ADC.US PA 20220311 0 19.864 19.982 19.65 19.8 5886 19.8 down up incorrect
ADER.US 26 Capital Acquisition Corp 20220311 0 9.87 9.87 9.87 9.87 4000 9.87
ADERU.US 26 Capital Acquisition Corp 20220311 0 10.07 10.07 10.07 10.07 0 10.07
ADERW.US 26 Capital Acquisition Corp 20220311 0 0.4919 0.4919 0.49 0.4901 37920 0.4901 down down correct
ADES.US Advanced Emissions Solutions Inc 20220311 0 5.75 5.94 5.75 5.8 92126 5.8 up up correct
ADGI.US Adagio Therapeutics Inc. Common Stock 20220311 0 5.29 5.569 5.02 5.05 1454900 5.05 down down correct
ADI.US Analog Devices Inc 20220311 0 153.2 153.7834 147.29 147.6 3964265 147.6 down down correct
ADIL.US Adial Pharmaceuticals Inc 20220311 0 1.8025 1.91 1.79 1.87 81602 1.87 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220311 0 0.51 0.51 0.51 0.51 2 0.51
ADMA.US ADMA Biologics Inc 20220311 0 1.78 1.79 1.73 1.78 1263207 1.78
ADMP.US Adamis Pharmaceuticals Corporation 20220311 0 0.62 0.64 0.61 0.63 881700 0.63 up up correct
ADN.US Advent Technologies Holdings Inc 20220311 0 3.11 3.1599 2.95 3 528769 3 down up incorrect
ADNWW.US Advent Technologies Holdings Inc 20220311 0 0.5275 0.67 0.5101 0.535 55231 0.535 up up correct
ADOC.US Edoc Acquisition Corp 20220311 0 10.15 10.24 10.14 10.14 3571 10.14 down down correct
ADOCW.US Edoc Acquisition Corp 20220311 0 0.0864 0.0864 0.0788 0.0801 31037 0.0801 down down correct
ADP.US Automatic Data Processing Inc 20220311 0 210.63 212.35 206.7 207.27 1664790 207.27 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20220311 0 12.15 12.15 10.94 11 1256739 11 down down correct
ADSK.US Autodesk Inc 20220311 0 198.26 200.52 192.11 192.31 1967623 192.31 down down correct
ADTN.US ADTRAN Inc 20220311 0 20 20.18 19.33 19.51 293565 19.51 down up incorrect
ADTX.US Aditxt Inc 20220311 0 0.41 0.41 0.3729 0.3749 174354 0.3749 down down correct
ADUS.US Addus HomeCare Corporation 20220311 0 81.12 81.12 77.95 78.16 63289 78.16 down up incorrect
ADV.US Advantage Solutions Inc 20220311 0 6.13 6.25 5.97 5.99 235600 5.99 down down correct
ADVM.US Adverum Biotechnologies Inc 20220311 0 1.33 1.35 1.28 1.29 658071 1.29 down down correct
ADVWW.US Advantage Solutions Inc 20220311 0 0.68 0.8299 0.6501 0.74 8416 0.74 up up correct
ADXN.US Addex Therapeutics Ltd 20220311 0 4.97 5.19 4.97 5.18 1400 5.18 up down incorrect
ADXS.US Advaxis Inc 20220311 0 0.12 0.12 0.102 0.115 329500 0.115 down down correct
AEAC.US Authentic Equity Acquisition Corp 20220311 0 9.78 9.78 9.78 9.78 3 9.78
AEACU.US Authentic Equity Acquisition Corp 20220311 0 9.93 9.93 9.93 9.93 30 9.93
AEACW.US Authentic Equity Acquisition Corp 20220311 0 0.3542 0.3542 0.308 0.3388 7673 0.3388 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220311 0 9.98 9.98 9.98 9.98 0 9.98
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220311 0 10.06 10.06 10.06 10.06 10800 10.06
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220311 0 10.15 10.15 10.15 10.15 0 10.15
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220311 0 0.22 0.25 0.22 0.25 32805 0.25 up down incorrect
AEHL.US Antelope Enterprise Holdings Limited 20220311 0 1.151 1.151 1.05 1.09 105894 1.09 down down correct
AEHR.US Aehr Test Systems 20220311 0 11.14 11.4 10.46 10.48 484600 10.48 down down correct
AEI.US Alset EHome International Inc 20220311 0 0.3721 0.4796 0.368 0.4299 43540926 0.4299 up up correct
AEIS.US Advanced Energy Industries Inc 20220311 0 85.09 85.09 83.015 83.48 147092 83.48 down down correct
AEL.US PB 20220311 0 26.08 26.5036 25.92 26.07 7004 26.07 down up incorrect
AEMD.US Aethlon Medical Inc 20220311 0 1.34 1.34 1.21 1.28 61700 1.28 down down correct
AEP.US American Electric Power Company Inc 20220311 0 96.35 96.825 95.21 95.54 2254945 95.54 down down correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220311 0 53.64 54.21 53.18 53.38 136600 53.38 down up incorrect
AEPPZ.US American Electric Power Company Inc 20220311 0 55.0001 55.04 54.75 54.95 25541 54.95 down down correct
AERC.US AeroClean Technologies Inc. Common Stock 20220311 0 4.12 4.12 3.826 3.94 62300 3.94 down up incorrect
AERI.US Aerie Pharmaceuticals Inc 20220311 0 9.25 9.66 9.07 9.24 1539800 9.24 down down correct
AESE.US Allied Esports Entertainment Inc 20220311 0 1.73 1.76 1.711 1.72 50968 1.72 down down correct
AEY.US ADDvantage Technologies Group Inc 20220311 0 1.22 1.34 1.22 1.25 96594 1.25 up up correct
AEYE.US AudioEye Inc 20220311 0 5.89 5.91 5.5 5.52 17888 5.52 down down correct
AEZS.US Aeterna Zentaris Inc 20220311 0 0.34 0.36 0.33 0.34 339700 0.34
AFACU.US Arena Fortify Acquisition Corp. Unit 20220311 0 10.15 10.15 10.15 10.15 0 10.15
AFAQ.US AF Acquisition Corp 20220311 0 9.75 9.75 9.73 9.75 418959 9.75
AFAQU.US AF Acquisition Corp 20220311 0 9.8 9.8 9.8 9.8 3200 9.8
AFAQW.US AF Acquisition Corp 20220311 0 0.22 0.22 0.22 0.22 25584 0.22
AFBI.US Affinity Bancshares Inc 20220311 0 15.0101 15.38 14.835 15.34 6469 15.34 up up correct
AFCG.US AFC Gamma Inc 20220311 0 19.4 19.8 19.14 19.34 129700 19.34 down down correct
AFIB.US Acutus Medical Inc 20220311 0 1.67 1.73 1.61 1.68 249844 1.68 up up correct
AFIN.US American Finance Trust Inc 20220311 0 7.46 7.54 7.31 7.34 472761 7.34 down down correct
AFINO.US American Finance Trust Inc 20220311 0 25 25.1 24.9 25.09 14999 25.09 up up correct
AFINP.US American Finance Trust Inc 20220311 0 25.5 25.5 25.18 25.1999 6606 25.1999 down down correct
AFMD.US Affimed N.V 20220311 0 4.56 4.64 4.465 4.47 717263 4.47 down up incorrect
AFRM.US Affirm Holdings Inc 20220311 0 37 37.06 30.78 30.86 14113807 30.86 down down correct
AFYA.US Afya Limited 20220311 0 13.16 13.24 12.43 12.47 113348 12.47 down up incorrect
AGBA.US AGBA Acquisition Limited 20220311 0 11.165 11.165 11.165 11.165 128 11.165
AGBAR.US AGBA Acquisition Limited 20220311 0 0.2 0.2193 0.2 0.2192 13726 0.2192 up up correct
AGBAU.US AGBA Acquisition Limited 20220311 0 10.7 10.7 10.7 10.7 0 10.7
AGEN.US Agenus Inc 20220311 0 2.96 2.97 2.805 2.81 3951969 2.81 down down correct
AGFS.US AgroFresh Solutions Inc 20220311 0 2.15 2.19 1.9839 2.04 97286 2.04 down down correct
AGFY.US Agrify Corporation 20220311 0 6.54 6.8 5.92 6.14 766709 6.14 down down correct
AGGR.US Agile Growth Corp 20220311 0 9.73 9.73 9.73 9.73 17 9.73
AGGRU.US Agile Growth Corp 20220311 0 9.86 9.86 9.86 9.86 0 9.86
AGGRW.US Agile Growth Corp 20220311 0 0.45 0.45 0.45 0.45 255 0.45
AGIL.US AgileThought Inc 20220311 0 5.03 5.25 4.92 5.16 17800 5.16 up up correct
AGILW.US AgileThought Inc 20220311 0 0.3591 0.425 0.3591 0.425 6502 0.425 up up correct
AGIO.US Agios Pharmaceuticals Inc 20220311 0 31.63 31.82 28.65 28.7 662892 28.7 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20220311 0 2.14 2.2 1.98 1.99 540251 1.99 down down correct
AGMH.US AGM Group Holdings Inc 20220311 0 1.77 1.84 1.55 1.63 161100 1.63 down down correct
AGNC.US AGNC Investment Corp 20220311 0 13.22 13.26 12.82 12.98 13545100 12.98 down down correct
AGNCM.US AGNC Investment Corp 20220311 0 24.55 24.59 24.38 24.53 9200 24.53 down down correct
AGNCN.US AGNC Investment Corp 20220311 0 24.3 24.49 24.3 24.38 19600 24.38 up up correct
AGNCO.US AGNC Investment Corp 20220311 0 24.25 24.26 24.14 24.14 8006 24.14 down down correct
AGNCP.US AGNC Investment Corp. 20220311 0 23.42 23.55 23.33 23.33 17300 23.33 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220311 0 3.02 3.435 2.7801 3.15 16964893 3.15 up down incorrect
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220311 0 0.57 0.5968 0.4101 0.5 466306 0.5 down down correct
AGRX.US Agile Therapeutics Inc 20220311 0 0.277 0.2777 0.2586 0.26 850368 0.26 down down correct
AGTC.US Applied Genetic Technologies Corporation 20220311 0 1.77 1.825 1.72 1.73 125822 1.73 down down correct
AGYS.US Agilysys Inc 20220311 0 42.28 42.28 39.5 39.62 79509 39.62 down down correct
AHCO.US AdaptHealth Corp 20220311 0 16.25 16.32 15.38 15.51 616457 15.51 down up incorrect
AHPI.US Allied Healthcare Products Inc 20220311 0 2.61 2.61 2.5 2.56 17800 2.56 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220311 0 2.59 2.59 2.17 2.25 48100 2.25 down down correct
AIHS.US Senmiao Technology Limited 20220311 0 0.305 0.311 0.285 0.294 604000 0.294 down down correct
AIKI.US AIkido Pharma Inc 20220311 0 0.42 0.46 0.39 0.4 3081400 0.4 down down correct
AIMC.US Altra Industrial Motion Corp 20220311 0 38.86 40.6 38.66 39.84 594805 39.84 up up correct
AINV.US Apollo Investment Corporation 20220311 0 13.16 13.18 13.03 13.07 373736 13.07 down down correct
AIP.US Arteris Inc. Common Stock 20220311 0 13.44 13.573 12.37 12.7 51100 12.7 down down correct
AIRG.US Airgain Inc 20220311 0 8.2 8.3 8.02 8.06 40007 8.06 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220311 0 13.45 14.36 13.1 13.28 113400 13.28 down down correct
AIRT.US Air T Inc 20220311 0 21.5 21.5 20.64 20.64 1916 20.64 down down correct
AIRTP.US Air T Inc 20220311 0 22.79 23.02 22.79 23.02 500 23.02 up up correct
AKAM.US Akamai Technologies Inc 20220311 0 109.69 110.3 108.25 108.44 1242400 108.44 down down correct
AKBA.US Akebia Therapeutics Inc 20220311 0 2.78 2.79 2.58 2.61 5428476 2.61 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220311 0 9.83 9.83 9.83 9.83 71 9.83
AKICU.US Sports Ventures Acquisition Corp 20220311 0 10.11 10.11 10.11 10.11 0 10.11
AKICW.US Sports Ventures Acquisition Corp 20220311 0 1.13 1.13 1.1 1.1 409 1.1 down down correct
AKRO.US Akero Therapeutics Inc 20220311 0 14.75 14.89 13.99 14.21 205859 14.21 down up incorrect
AKTS.US Akoustis Technologies Inc 20220311 0 6.23 6.29 5.935 5.96 298300 5.96 down down correct
AKTX.US Akari Therapeutics Plc 20220311 0 1.2 1.2 1.1502 1.165 45680 1.165 down down correct
AKU.US Akumin Inc 20220311 0 0.977 0.9855 0.94 0.95 11345 0.95 down down correct
AKUS.US Akouos Inc 20220311 0 5.12 5.12 4.58 4.63 119726 4.63 down down correct
AKYA.US Akoya Biosciences Inc 20220311 0 10.79 10.79 9.62 9.84 15400 9.84 down down correct
ALAC.US Alberton Acquisition Corporation 20220311 0 11.93 12 11.93 12 1363 12 up down incorrect
ALACR.US Alberton Acquisition Corporation RT 20220311 0 0.2513 0.2554 0.2513 0.2513 129 0.2513
ALACU.US Alberton Acquisition Corporation 20220311 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220311 0 0.157 0.157 0.1401 0.15 17350 0.15 down down correct
ALBO.US Albireo Pharma Inc 20220311 0 32.44 33.39 31.94 32.15 308744 32.15 down down correct
ALCO.US Alico Inc 20220311 0 35.01 35.43 34.37 34.37 30100 34.37 down down correct
ALDX.US Aldeyra Therapeutics Inc 20220311 0 4.27 4.29 4.0975 4.1 554129 4.1 down up incorrect
ALEC.US Alector Inc 20220311 0 14.84 14.95 13.97 13.99 593100 13.99 down down correct
ALF.US Alfi Inc 20220311 0 1.7 1.706 1.56 1.61 240500 1.61 down down correct
ALGM.US Allegro MicroSystems Inc 20220311 0 26.54 26.99 25.75 25.77 254744 25.77 down down correct
ALGN.US Align Technology Inc 20220311 0 438.16 438.16 400 400.67 956748 400.67 down down correct
ALGS.US Aligos Therapeutics Inc 20220311 0 2.53 2.76 2.49 2.59 258639 2.59 up up correct
ALGT.US Allegiant Travel Company 20220311 0 144.68 144.72 138.62 140.25 353100 140.25 down down correct
ALHC.US Alignment Healthcare Inc 20220311 0 9.9 9.9 9.3 9.33 475024 9.33 down up incorrect
ALIM.US Alimera Sciences Inc 20220311 0 5.25 5.39 4.9502 5.39 15098 5.39 up up correct
ALJJ.US ALJ Regional Holdings Inc 20220311 0 2.56 2.6 2.46 2.46 36600 2.46 down down correct
ALKS.US Alkermes plc 20220311 0 24.93 25.33 24.09 24.38 701200 24.38 down up incorrect
ALKT.US Alkami Technology Inc 20220311 0 14.63 14.81 13.57 13.81 420300 13.81 down down correct
ALLK.US Allakos Inc 20220311 0 5.52 5.65 5.43 5.56 1055372 5.56 up up correct
ALLO.US Allogene Therapeutics Inc 20220311 0 8.81 8.82 8.14 8.17 1350629 8.17 down up incorrect
ALLT.US Allot Ltd 20220311 0 7.73 7.86 7.51 7.59 229800 7.59 down down correct
ALNA.US Allena Pharmaceuticals Inc 20220311 0 0.47 0.478 0.45 0.45 505300 0.45 down down correct
ALNY.US Alnylam Pharmaceuticals Inc 20220311 0 161.24 161.24 153.865 154.96 602254 154.96 down up incorrect
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220311 0 10.08 10.08 10.08 10.08 0 10.08
ALOT.US AstroNova Inc 20220311 0 15.02 15.0575 14.9 15.0575 1331 15.0575 up up correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220311 0 9.67 9.67 9.67 9.67 2450 9.67
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220311 0 9.9 9.9 9.9 9.9 0 9.9
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220311 0 0.71 0.71 0.71 0.71 738 0.71
ALPN.US Alpine Immune Sciences Inc 20220311 0 8.17 8.81 7.6 7.64 112800 7.64 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220311 0 1.45 1.47 1.35 1.36 1610800 1.36 down down correct
ALRM.US Alarm.com Holdings Inc 20220311 0 66.57 66.59 64.37 64.44 197803 64.44 down down correct
ALRN.US Aileron Therapeutics Inc 20220311 0 0.429 0.4388 0.4145 0.417 248756 0.417 down up incorrect
ALRS.US Alerus Financial Corporation 20220311 0 28.98 30.1105 28.81 28.85 19580 28.85 down down correct
ALT.US Altimmune Inc 20220311 0 7.52 7.65 6.89 6.96 879051 6.96 down down correct
ALTO.US Alto Ingredients Inc 20220311 0 6.509 6.511 5.6747 6.13 8788744 6.13 down down correct
ALTR.US Altair Engineering Inc 20220311 0 63.99 63.99 60.97 61.05 141507 61.05 down down correct
ALTU.US Altitude Acquisition Corp 20220311 0 9.94 9.95 9.92 9.94 132651 9.94
ALTUU.US Altitude Acquisition Corp 20220311 0 9.98 9.98 9.98 9.98 100 9.98
ALTUW.US Altitude Acquisition Corp 20220311 0 0.11 0.1199 0.1099 0.1181 73202 0.1181 up up correct
ALVR.US AlloVir Inc 20220311 0 7.7 7.74 7.21 7.35 186572 7.35 down down correct
ALXO.US ALX Oncology Holdings Inc 20220311 0 18.59 19.12 18.09 18.13 259618 18.13 down down correct
ALYA.US Alithya Group Inc 20220311 0 2.65 2.68 2.62 2.63 1680 2.63 down down correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220311 0 1.05 1.1 0.96 0.96 932677 0.96 down down correct
AMAL.US Amalgamated Financial Corp 20220311 0 17.34 17.8 17.34 17.65 45949 17.65 up up correct
AMAO.US American Acquisition Opportunity Inc 20220311 0 10.09 10.09 10.09 10.09 266000 10.09
AMAOU.US American Acquisition Opportunity Inc 20220311 0 10.08 10.08 10.08 10.08 10000 10.08
AMAOW.US American Acquisition Opportunity Inc 20220311 0 0.27 0.27 0.2699 0.2699 801 0.2699 down down correct
AMAT.US Applied Materials Inc 20220311 0 130 130 123.37 123.64 6015969 123.64 down down correct
AMBA.US Ambarella Inc 20220311 0 89.6 90.375 85.05 85.45 654912 85.45 down down correct
AMCX.US AMC Networks Inc 20220311 0 40 40.15 38.45 38.5 661700 38.5 down down correct
AMD.US Advanced Micro Devices Inc 20220311 0 108.13 108.19 104.08 104.29 87566411 104.29 down down correct
AMED.US Amedisys Inc 20220311 0 151.89 151.89 149.2 149.91 255600 149.91 down down correct
AMEH.US Apollo Medical Holdings Inc 20220311 0 43.79 44.39 40.17 40.28 322500 40.28 down down correct
AMGN.US Amgen Inc 20220311 0 228.11 230.03 226.77 228.85 2667024 228.85 up up correct
AMKR.US Amkor Technology Inc 20220311 0 21.53 21.76 20.78 20.82 534500 20.82 down down correct
AMNB.US American National Bankshares Inc 20220311 0 38.2 38.2 37.45 37.53 8983 37.53 down down correct
AMOT.US Allied Motion Technologies Inc 20220311 0 32.53 32.53 30.18 30.18 37867 30.18 down down correct
AMPG.US AmpliTech Group Inc 20220311 0 3.56 3.62 3.38 3.62 96829 3.62 up up correct
AMPGW.US AmpliTech Group Inc 20220311 0 1.2 1.2 1.2 1.2 50 1.2
AMPH.US Amphastar Pharmaceuticals Inc 20220311 0 30 34.93 29.665 34.3 1230410 34.3 up up correct
AMPL.US Amplitude Inc. Class A Common Stock 20220311 0 18.94 18.97 16.69 16.73 1849900 16.73 down down correct
AMRK.US A 20220311 0 75.42 75.82 69.71 70.08 134162 70.08 down down correct
AMRN.US Amarin Corporation plc 20220311 0 3.03 3.15 2.94 2.96 8596402 2.96 down down correct
AMRS.US Amyris Inc 20220311 0 4.63 4.63 4.09 4.09 3805183 4.09 down down correct
AMSC.US American Superconductor Corporation 20220311 0 9.25 9.33 8.26 8.31 229300 8.31 down down correct
AMSF.US AMERISAFE Inc 20220311 0 46.97 48.03 46.875 47.01 123193 47.01 up up correct
AMST.US Amesite Inc 20220311 0 0.561 0.576 0.54 0.5697 48913 0.5697 up up correct
AMSWA.US American Software Inc 20220311 0 21.2 21.2 20.44 20.51 60900 20.51 down down correct
AMTB.US Amerant Bancorp Inc 20220311 0 31.28 31.88 31.14 31.27 63200 31.27 down down correct
AMTI.US Applied Molecular Transport Inc 20220311 0 6.16 6.26 5.93 6.02 282080 6.02 down up incorrect
AMTX.US Aemetis Inc 20220311 0 14.65 14.65 13.07 13.72 945992 13.72 down down correct
AMWD.US American Woodmark Corporation 20220311 0 60.16 60.16 58.19 58.33 70526 58.33 down down correct
AMYT.US Amryt Pharma plc 20220311 0 7.18 7.5 6.9 7.35 108258 7.35 up up correct
AMZN.US Amazon.com Inc 20220311 0 2991.49 2993.5 2907.3799 2910.49 3445028 2910.49 down down correct
ANAB.US AnaptysBio Inc 20220311 0 29.07 29.81 28.34 28.63 163063 28.63 down down correct
ANAT.US American National Group Inc 20220311 0 188.89 188.99 188.59 188.95 81617 188.95 up up correct
ANDE.US The Andersons Inc 20220311 0 43.98 44.22 43.13 43.9 300200 43.9 down up incorrect
ANEB.US Anebulo Pharmaceuticals Inc 20220311 0 7.35 7.35 6.8347 6.8347 985 6.8347 down down correct
ANGI.US Angi Inc 20220311 0 6.18 6.18 5.675 5.85 1480097 5.85 down down correct
ANGN.US Angion Biomedica Corp 20220311 0 2.09 2.125 1.85 1.86 22296 1.86 down down correct
ANGO.US AngioDynamics Inc 20220311 0 23.66 23.92 22.7 22.75 174600 22.75 down down correct
ANIK.US Anika Therapeutics Inc 20220311 0 24.7 26.02 24.21 25.58 104847 25.58 up up correct
ANIP.US ANI Pharmaceuticals Inc 20220311 0 37.27 37.695 36.23 36.31 61556 36.31 down down correct
ANIX.US Anixa Biosciences Inc 20220311 0 2.81 2.8123 2.6389 2.67 14993 2.67 down down correct
ANNX.US Annexon Inc 20220311 0 4.52 4.58 4.35 4.43 219394 4.43 down down correct
ANPC.US AnPac Bio 20220311 0 0.62 0.845 0.551 0.787 5923900 0.787 up up correct
ANSS.US ANSYS Inc 20220311 0 307.61 308.1 293.33 293.62 691956 293.62 down down correct
ANTE.US AirNet Technology Inc 20220311 0 1.41 1.55 1.4 1.5 22100 1.5 up up correct
ANY.US Sphere 3D Corp 20220311 0 1.9 1.93 1.7 1.72 4479430 1.72 down down correct
ANZU.US Anzu Special Acquisition Corp I 20220311 0 9.75 9.75 9.75 9.75 400000 9.75
ANZUU.US Anzu Special Acquisition Corp I 20220311 0 9.844 9.844 9.844 9.844 5 9.844
ANZUW.US Anzu Special Acquisition Corp I 20220311 0 0.2182 0.2453 0.2182 0.22 1005 0.22 up up correct
AOSL.US Alpha and Omega Semiconductor Limited 20220311 0 49.55 49.63 48.14 48.37 340800 48.37 down down correct
AOUT.US American Outdoor Brands Inc 20220311 0 13.55 14.48 13.55 14.31 513607 14.31 up up correct
APA.US APA Corporation 20220311 0 39.56 40.15 39 39.05 8393800 39.05 down down correct
APACU.US StoneBridge Acquisition Corporation Unit 20220311 0 10.02 10.02 10.02 10.02 0 10.02
APACW.US StoneBridge Acquisition Corporation Warrant 20220311 0 0.278 0.278 0.278 0.278 24950 0.278
APDN.US Applied DNA Sciences Inc 20220311 0 2.18 2.26 2.14 2.17 84234 2.17 down down correct
APEI.US American Public Education Inc 20220311 0 21.71 22.4069 21.71 22 74142 22 up up correct
APEN.US Apollo Endosurgery Inc 20220311 0 6.35 6.54 6.245 6.28 78021 6.28 down down correct
API.US Agora Inc 20220311 0 10.2 10.49 8.22 8.26 2128000 8.26 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220311 0 46.47 47.45 43.05 43.3 995400 43.3 down up incorrect
APLT.US Applied Therapeutics Inc 20220311 0 1.69 1.71 1.56 1.59 170100 1.59 down down correct
APM.US Aptorum Group Limited 20220311 0 1.4 1.4 1.3 1.31 24900 1.31 down down correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220311 0 9.65 9.7 9.65 9.65 205675 9.65
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220311 0 9.78 9.78 9.78 9.78 0 9.78
APOG.US Apogee Enterprises Inc 20220311 0 46.43 47.73 45.9 47.03 175000 47.03 up up correct
APP.US AppLovin Corporation 20220311 0 47.55 48.02 44.495 44.55 1732100 44.55 down down correct
APPF.US AppFolio Inc 20220311 0 118.33 118.33 114.29 114.86 48900 114.86 down down correct
APPH.US AppHarvest Inc 20220311 0 5.14 5.33 4.82 5.11 3083509 5.11 down down correct
APPHW.US AppHarvest Inc 20220311 0 0.92 0.9299 0.83 0.8998 43859 0.8998 down down correct
APPN.US Appian Corporation 20220311 0 57.92 58.33 52.01 52.73 386250 52.73 down up incorrect
APPS.US Digital Turbine Inc 20220311 0 38.62 38.74 34.731 34.87 4557772 34.87 down down correct
APR.US Apria Inc 20220311 0 37.39 37.39 37.37 37.38 436859 37.38 down down correct
APRE.US Aprea Therapeutics Inc 20220311 0 1.82 1.83 1.73 1.73 182700 1.73 down up incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220311 0 9.8 9.8 9.8 9.8 0 9.8
APTO.US Aptose Biosciences Inc 20220311 0 1.15 1.15 1.08 1.09 450262 1.09 down up incorrect
APTX.US Aptinyx Inc 20220311 0 2.99 3.0336 2.91 2.95 75227 2.95 down down correct
APVO.US Aptevo Therapeutics Inc 20220311 0 5 5.2 4.72 4.75 59604 4.75 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220311 0 1.75 1.92 1.69 1.7299 18628 1.7299 down down correct
APYX.US Apyx Medical Corporation 20220311 0 9.995 10.53 9.817 9.9 19800 9.9 down down correct
AQB.US AquaBounty Technologies Inc 20220311 0 1.75 1.85 1.5 1.52 4156407 1.52 down down correct
AQMS.US Aqua Metals Inc 20220311 0 1.26 1.48 1.235 1.34 4938424 1.34 up up correct
AQST.US Aquestive Therapeutics Inc 20220311 0 2.54 2.68 2.54 2.57 191525 2.57 up up correct
ARAV.US Aravive Inc 20220311 0 2.05 2.08 1.97 2.02 36571 2.02 down down correct
ARAY.US Accuray Incorporated 20220311 0 3.37 3.4 3.18 3.19 449100 3.19 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220311 0 6.23 6.5706 5.7684 5.86 26812 5.86 down down correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220311 0 0.8 0.83 0.679 0.69 31551 0.69 down down correct
ARBG.US Aequi Acquisition Corp 20220311 0 9.81 9.8103 9.81 9.8103 48286 9.8103 up up correct
ARBGU.US Aequi Acquisition Corp 20220311 0 9.882 9.882 9.882 9.882 0 9.882
ARBGW.US Aequi Acquisition Corp 20220311 0 0.248 0.3297 0.1839 0.2143 99224 0.2143 down down correct
ARBK.US Argo Blockchain plc American Depositary Shares 20220311 0 8.71 8.71 8.13 8.14 58100 8.14 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220311 0 22.58 22.58 21.015 21.11 2300 21.11 down up incorrect
ARCB.US ArcBest Corporation 20220311 0 87.33 87.33 84.01 84.01 212993 84.01 down down correct
ARCC.US Ares Capital Corporation 20220311 0 20.55 20.63 19.895 20.22 11192468 20.22 down down correct
ARCE.US Arco Platform Limited 20220311 0 18.73 18.98 17.8225 17.91 211098 17.91 down down correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220311 0 10.01 10.01 10.01 10.01 0 10.01
ARCT.US Arcturus Therapeutics Holdings Inc 20220311 0 19.76 19.95 18.4 18.4 376300 18.4 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220311 0 1.68 1.68 1.54 1.57 152796 1.57 down down correct
ARDX.US Ardelyx Inc 20220311 0 0.944 0.9999 0.9164 0.9266 2386203 0.9266 down down correct
AREC.US American Resources Corporation 20220311 0 2.56 2.56 2.28 2.29 874000 2.29 down down correct
ARGO.US PA 20220311 0 25.36 25.4799 25.135 25.15 27323 25.15 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220311 0 9.97 9.97 9.93 9.94 83300 9.94 down down correct
ARGUU.US Argus Capital Corp. Unit 20220311 0 10.13 10.13 10.13 10.13 0 10.13
ARGUW.US Argus Capital Corp. Warrant 20220311 0 0.3436 0.37 0.3431 0.37 44089 0.37 up up correct
ARGX.US argenx SE 20220311 0 286.28 286.28 277.125 278.23 158300 278.23 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20220311 0 6.75 6.8 6.41 6.44 261500 6.44 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20220311 0 10.05 10.05 10.05 10.05 100 10.05
ARKO.US Arko Corp 20220311 0 8.39 8.46 8.27 8.29 426440 8.29 down down correct
ARKOW.US Arko Corp 20220311 0 1.61 1.64 1.6 1.61 5572 1.61
ARKR.US Ark Restaurants Corp 20220311 0 17.99 18.1 17.6107 17.94 7130 17.94 down down correct
ARLP.US Alliance Resource Partners L.P 20220311 0 15.99 16.16 15.41 15.55 654089 15.55 down down correct
ARNA.US Arena Pharmaceuticals Inc 20220311 0 99.99 99.99 99.99 99.99 0 99.99
AROW.US Arrow Financial Corporation 20220311 0 34.4 34.81 33.97 34.01 15720 34.01 down down correct
ARQQ.US Arqit Quantum Inc 20220311 0 14.34 14.4 12.66 12.72 243416 12.72 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220311 0 3.54 3.54 3.08 3.08 35564 3.08 down down correct
ARQT.US Arcutis Biotherapeutics Inc 20220311 0 17.87 18 16.79 16.85 313000 16.85 down up incorrect
ARRW.US Arrowroot Acquisition Corp 20220311 0 9.76 9.76 9.75 9.76 234300 9.76
ARRWU.US Arrowroot Acquisition Corp 20220311 0 9.86 9.86 9.82 9.82 600 9.82 down down correct
ARRY.US Array Technologies Inc 20220311 0 11.1 11.59 10.525 10.62 1973567 10.62 down down correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220311 0 9.9301 9.9316 9.92 9.92 83926 9.92 down down correct
ARTAU.US Artisan Acquisition Corp 20220311 0 9.97 10.1 9.97 10.1 300 10.1 up up correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220311 0 0.3901 0.3901 0.36 0.36 1412 0.36 down down correct
ARTEU.US Artemis Strategic Investment Corp 20220311 0 10.01 10.01 10.01 10.01 0 10.01
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220311 0 0.33 0.39 0.315 0.36 4300 0.36 up down incorrect
ARTL.US Artelo Biosciences Inc 20220311 0 0.4127 0.4198 0.401 0.4102 219585 0.4102 down down correct
ARTLW.US Artelo Biosciences Inc 20220311 0 0.1199 0.1308 0.1199 0.1308 4740 0.1308 up down incorrect
ARTNA.US Artesian Resources Corporation 20220311 0 47.83 48.58 47.5239 48.21 12709 48.21 up up correct
ARTW.US Art's 20220311 0 5.27 6.15 4.67 5.75 412600 5.75 up up correct
ARVL.US Arrival 20220311 0 3.68 3.69 3.285 3.3 4048500 3.3 down down correct
ARVN.US Arvinas Inc 20220311 0 69.08 70.96 67.685 68.21 392405 68.21 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220311 0 44 44.46 41.675 41.78 408689 41.78 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220311 0 9.78 9.794 9.78 9.79 5600 9.79 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220311 0 9.7 9.7 9.68 9.68 1385 9.68 down down correct
ASAX.US Astrea Acquisition Corp 20220311 0 9.78 9.8 9.78 9.8 400 9.8 up down incorrect
ASAXU.US Astrea Acquisition Corp 20220311 0 9.919 9.919 9.919 9.919 0 9.919
ASAXW.US Astrea Acquisition Corp 20220311 0 0.19 0.19 0.19 0.19 91792 0.19
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220311 0 22.14 22.14 22.14 22.14 0 22.14
ASLE.US AerSale Corporation 20220311 0 15.49 15.54 14.85 14.85 75050 14.85 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220311 0 0.829 0.83 0.77 0.8 271700 0.8 down down correct
ASMB.US Assembly Biosciences Inc 20220311 0 1.53 1.57 1.43 1.51 688072 1.51 down down correct
ASML.US ASML Holding N.V 20220311 0 614 615 584.88 585.85 818991 585.85 down down correct
ASO.US Academy Sports and Outdoors Inc 20220311 0 33 33.26 31.61 31.68 1230466 31.68 down down correct
ASPA.US ABRI SPAC I INC. Common Stock 20220311 0 9.88 9.88 9.88 9.88 0 9.88
ASPAU.US Abri SPAC I Inc Unit 20220311 0 10.41 10.41 10.41 10.41 0 10.41
ASPAW.US ABRI SPAC I INC. Warrant 20220311 0 0.34 0.34 0.33 0.34 17419 0.34
ASPC.US Alpha Capital Acquisition Company 20220311 0 9.9 9.915 9.9 9.905 12000 9.905 up up correct
ASPCU.US Alpha Capital Acquisition Company 20220311 0 10.03 10.03 10.03 10.03 0 10.03
ASPS.US Altisource Portfolio Solutions S.A 20220311 0 10.49 10.9 10.01 10.01 22609 10.01 down down correct
ASPU.US Aspen Group Inc 20220311 0 1.23 1.23 1.1 1.14 70400 1.14 down down correct
ASRT.US Assertio Holdings Inc 20220311 0 2.64 2.65 2.36 2.42 535549 2.42 down down correct
ASRV.US AmeriServ Financial Inc 20220311 0 4.06 4.08 4 4.04 5600 4.04 down down correct
ASTC.US Astrotech Corporation 20220311 0 0.73 0.73 0.68 0.7 162600 0.7 down down correct
ASTE.US Astec Industries Inc 20220311 0 44.82 45.33 43.26 43.44 345165 43.44 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220311 0 10.87 10.87 10.3 10.31 816900 10.31 down down correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220311 0 3.05 3.14 2.96 2.96 71436 2.96 down down correct
ASTR.US Astra Space Inc 20220311 0 3.85 3.87 3.615 3.66 5763157 3.66 down down correct
ASTS.US AST SpaceMobile Inc 20220311 0 10.5 10.7 9.11 9.51 7798200 9.51 down down correct
ASTSW.US AST SpaceMobile Inc 20220311 0 3.625 3.625 2.88 3.15 51210 3.15 down down correct
ASUR.US Asure Software Inc 20220311 0 7.05 7.14 6.66 6.91 24989 6.91 down down correct
ASYS.US Amtech Systems Inc 20220311 0 10.59 10.59 10.07 10.1 30700 10.1 down down correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220311 0 5.4 5.4 5.17 5.22 498824 5.22 down down correct
ATAX.US America First Multifamily Investors L.P 20220311 0 6.3 6.3 6.16 6.16 55857 6.16 down down correct
ATCOL.US Atlas Corp 20220311 0 25.37 25.42 25.36 25.38 1702 25.38 up up correct
ATCX.US Atlas Technical Consultants Inc 20220311 0 11.3 11.43 11.19 11.32 29700 11.32 up up correct
ATEC.US Alphatec Holdings Inc 20220311 0 11.07 11.177 10.57 10.61 351885 10.61 down down correct
ATER.US Aterian Inc 20220311 0 2.57 2.58 2.29 2.34 2034000 2.34 down down correct
ATEX.US Anterix Inc 20220311 0 58.14 58.6 57.24 57.38 38900 57.38 down up incorrect
ATHA.US Athira Pharma Inc 20220311 0 9.61 9.83 9.535 9.66 185739 9.66 up down incorrect
ATHE.US Alterity Therapeutics Limited 20220311 0 0.72 0.75 0.71 0.72 103300 0.72
ATHX.US Athersys Inc 20220311 0 0.81 0.82 0.72 0.75 1559400 0.75 down down correct
ATIF.US ATIF Holdings Limited 20220311 0 3.67 3.85 3.67 3.81 1600 3.81 up up correct
ATLC.US Atlanticus Holdings Corporation 20220311 0 47.34 49.16 46.015 46.41 93276 46.41 down up incorrect
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220311 0 24.76 24.9 24.561 24.561 5000 24.561 down down correct
ATLCP.US Atlanticus Holdings Corporation 20220311 0 24.57 24.65 24.4957 24.5 4625 24.5 down down correct
ATLO.US Ames National Corporation 20220311 0 23.79 23.9976 23.7 23.88 21738 23.88 up up correct
ATMH.US All Things Mobile Analytic Inc 20220311 0 0.0713 0.0713 0.0713 0.0713 0 0.0713
ATNF.US 180 Life Sciences Corp 20220311 0 3.02 3.02 2.8384 2.87 169561 2.87 down up incorrect
ATNFW.US CannBioRx Life Sciences Corp 20220311 0 0.62 0.6599 0.5801 0.6 49954 0.6 down down correct
ATNI.US ATN International Inc 20220311 0 35.54 35.54 34.73 35.22 26100 35.22 down down correct
ATNX.US Athenex Inc 20220311 0 0.939 0.941 0.883 0.893 600700 0.893 down down correct
ATOM.US Atomera Incorporated 20220311 0 13.31 13.31 12.21 12.25 197673 12.25 down down correct
ATOS.US Atossa Therapeutics Inc 20220311 0 1.28 1.32 1.21 1.21 1465438 1.21 down down correct
ATRA.US Atara Biotherapeutics Inc 20220311 0 9.29 9.61 9 9.02 630426 9.02 down down correct
ATRC.US AtriCure Inc 20220311 0 64.74 64.74 59.5 59.7 488400 59.7 down up incorrect
ATRI.US Atrion Corporation 20220311 0 750 764.05 721.21 721.21 6435 721.21 down down correct
ATRO.US Astronics Corporation 20220311 0 13.38 13.4499 12.78 12.78 142494 12.78 down down correct
ATRS.US Antares Pharma Inc 20220311 0 3.9 3.96 3.85 3.89 928800 3.89 down down correct
ATSG.US Air Transport Services Group Inc 20220311 0 31.92 32.293 31.35 31.47 277266 31.47 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220311 0 9.89 9.915 9.89 9.91 15600 9.91 up up correct
ATSPU.US Archimedes Tech SPAC Partners Co 20220311 0 10.02 10.02 10.02 10.02 186 10.02
ATSPW.US Archimedes Tech SPAC Partners Co 20220311 0 0.565 0.6 0.565 0.6 761 0.6 up up correct
ATVC.US Tribe Capital Growth Corp I 20220311 0 9.75 9.75 9.75 9.75 3199 9.75
ATVCU.US Tribe Capital Growth Corp I 20220311 0 9.83 9.83 9.83 9.83 0 9.83
ATVCW.US Tribe Capital Growth Corp I 20220311 0 0.413 0.413 0.395 0.395 47080 0.395 down down correct
ATVI.US Activision Blizzard Inc 20220311 0 80.8 81.2 80.18 80.31 10714298 80.31 down down correct
ATXI.US Avenue Therapeutics Inc 20220311 0 0.7498 0.96 0.6825 0.7095 4061775 0.7095 down down correct
ATXS.US Astria Therapeutics Inc 20220311 0 6.92 7.2 6.609 6.73 22716 6.73 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220311 0 2.44 2.44 2.15 2.17 361600 2.17 down down correct
AUB.US Atlantic Union Bankshares Corporation 20220311 0 39.54 40.4 39.53 39.67 257600 39.67 up up correct
AUBAP.US Atlantic Union Bankshares Corporation 20220311 0 26.35 26.35 26.1 26.25 19688 26.25 down down correct
AUBN.US Auburn National Bancorporation Inc 20220311 0 32.95 32.95 32.92 32.92 600 32.92 down down correct
AUDC.US AudioCodes Ltd 20220311 0 27.57 27.57 26.2301 26.45 124808 26.45 down down correct
AUGX.US Augmedix Inc. Common Stock 20220311 0 2.397 2.55 2.29 2.45 59000 2.45 up up correct
AUID.US Ipsidy Inc. Common Stock 20220311 0 3.59 4.46 3.46 3.75 267503 3.75 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220311 0 11.03 11.105 10.39 10.62 2899119 10.62 down down correct
AUR.US Aurora Innovation Inc 20220311 0 4.38 4.4 3.895 3.97 3635400 3.97 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220311 0 19.43 20.38 18.82 19.22 26000 19.22 down down correct
AURC.US Aurora Acquisition Corp 20220311 0 9.801 9.82 9.8 9.815 1100 9.815 up up correct
AURCU.US Aurora Acquisition Corp 20220311 0 9.95 9.95 9.95 9.95 0 9.95
AURCW.US Aurora Acquisition Corp 20220311 0 0.4299 0.4299 0.4 0.4 401 0.4 down down correct
AUROW.US Aurora Innovation Inc 20220311 0 0.94 0.94 0.8023 0.85 64128 0.85 down up incorrect
AUTL.US Autolus Therapeutics plc 20220311 0 3.92 3.98 3.87 3.98 239032 3.98 up up correct
AUTO.US AutoWeb Inc 20220311 0 2.04 2.07 1.9 2.01 23600 2.01 down down correct
AUUD.US Auddia Inc 20220311 0 1.7 1.7 1.6101 1.7 4023 1.7
AUUDW.US Auddia Inc 20220311 0 0.53 0.5454 0.52 0.52 4004 0.52 down down correct
AUVI.US Applied UV Inc 20220311 0 1.44 1.57 1.43 1.57 173671 1.57 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220311 0 24.72 24.75 24.7 24.7 1924 24.7 down down correct
AVACU.US Avalon Acquisition Inc Unit 20220311 0 10.06 10.06 10.06 10.06 0 10.06
AVAH.US Aveanna Healthcare Holdings Inc 20220311 0 4.89 5.17 4.78 5.08 203900 5.08 up up correct
AVAV.US AeroVironment Inc 20220311 0 78.03 79.54 75.08 75.74 230922 75.74 down down correct
AVCO.US Avalon GloboCare Corp 20220311 0 0.68 0.71 0.674 0.68 78600 0.68
AVCT.US American Virtual Cloud Technologies Inc 20220311 0 0.793 0.799 0.721 0.754 1853600 0.754 down down correct
AVCTW.US AVCTW 20220311 0 0.11 0.1391 0.1091 0.114 64184 0.114 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220311 0 7.19 7.6 7.075 7.22 293982 7.22 up up correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220311 0 7.91 7.91 7.07 7.24 1435500 7.24 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220311 0 4.04 4.1 3.78 3.78 174700 3.78 down down correct
AVGO.US Broadcom Inc 20220311 0 592 594.43 577.12 577.85 1981300 577.85 down down correct
AVGOP.US Broadcom Inc 20220311 0 1828.04 1850 1806.52 1832.37 3400 1832.37 up up correct
AVGR.US Avinger Inc 20220311 0 0.26 0.266 0.2251 0.2442 1050961 0.2442 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220311 0 10.09 10.09 10.09 10.09 0 10.09
AVHIW.US Achari Ventures Holdings Corp. I Warrant 20220311 0 0.195 0.2099 0.195 0.2099 38238 0.2099 up up correct
AVID.US Avid Technology Inc 20220311 0 28.23 28.36 26.8 27.85 518900 27.85 down down correct
AVIR.US Atea Pharmaceuticals Inc 20220311 0 6.14 6.1451 5.79 5.79 506348 5.79 down up incorrect
AVNW.US Aviat Networks Inc 20220311 0 27.59 27.88 26.79 26.87 43700 26.87 down down correct
AVO.US Mission Produce Inc 20220311 0 11.11 12.25 11.04 11.88 466136 11.88 up up correct
AVPT.US Avepoint Inc 20220311 0 5.52 5.64 5.31 5.32 1240846 5.32 down down correct
AVPTW.US AVPTW 20220311 0 0.94 0.94 0.87 0.87 5394 0.87 down down correct
AVRO.US AVROBIO Inc 20220311 0 1.46 1.46 1.38 1.4 267364 1.4 down down correct
AVT.US Avnet Inc 20220311 0 40.37 41.1016 40.06 40.79 617601 40.79 up down incorrect
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220311 0 12.49 12.68 11.15 12.01 50868 12.01 down up incorrect
AVTX.US Avalo Therapeutics Inc 20220311 0 0.7 0.7058 0.6701 0.6799 258574 0.6799 down down correct
AVXL.US Anavex Life Sciences Corp 20220311 0 11.26 11.35 10.96 10.97 969900 10.97 down down correct
AWH.US Aspira Women's Health Inc 20220311 0 1.07 1.07 0.95 0.97 438800 0.97 down up incorrect
AWRE.US Aware Inc 20220311 0 2.96 3.04 2.9 3.01 21400 3.01 up up correct
AXAS.US Abraxas Petroleum Corporation 20220311 0 3.15 3.2 2.8 3 85900 3 down down correct
AXDX.US Accelerate Diagnostics Inc 20220311 0 1.93 1.93 1.775 1.79 417671 1.79 down up incorrect
AXGN.US AxoGen Inc 20220311 0 8.78 9.19 8.28 8.32 487697 8.32 down down correct
AXH.US UN 20220311 0 10.27 10.27 10.27 10.27 0 10.27
AXLA.US Axcella Health Inc 20220311 0 2 2.05 1.997 2.05 20500 2.05 up up correct
AXNX.US Axonics Inc 20220311 0 58.13 58.135 54.39 54.52 360369 54.52 down down correct
AXON.US Axon Enterprise Inc 20220311 0 132.87 132.87 124.58 124.66 274376 124.66 down down correct
AXSM.US Axsome Therapeutics Inc 20220311 0 32.12 33.61 31.81 32.79 442583 32.79 up up correct
AXTI.US AXT Inc 20220311 0 7.32 7.34 6.82 6.84 147700 6.84 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220311 0 34.78 35.17 34.26 34.47 392990 34.47 down down correct
AYLA.US Ayala Pharmaceuticals Inc 20220311 0 3.895 3.895 3.5 3.5 24119 3.5 down down correct
AYRO.US Ayro Inc 20220311 0 1.32 1.34 1.2201 1.25 551548 1.25 down down correct
AYTU.US Aytu Biopharma Inc 20220311 0 1.18 1.19 1.14 1.15 89546 1.15 down down correct
AZN.US AstraZeneca PLC 20220311 0 60.55 60.8954 60.24 60.3 6342213 60.3 down down correct
AZPN.US Aspen Technology Inc 20220311 0 140.88 141.2 137.89 139.48 406800 139.48 down down correct
AZYO.US Aziyo Biologics Inc 20220311 0 5.7 5.7 4.52 4.6 9748 4.6 down down correct
BAC.US PQ 20220311 0 21.17 21.2198 20.95 20.98 99759 20.98 down down correct
BAND.US Bandwidth Inc 20220311 0 28.49 28.49 26.13 26.17 831200 26.17 down down correct
BANF.US BancFirst Corporation 20220311 0 77.94 78.655 77.695 78.33 100504 78.33 up up correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220311 0 28 28 27.04 28 131 28
BANR.US Banner Corporation 20220311 0 59.48 60.39 59.06 59.72 95372 59.72 up up correct
BANX.US StoneCastle Financial Corp 20220311 0 21.1476 21.53 21.1476 21.25 8856 21.25 up up correct
BAOS.US Baosheng Media Group Holdings Limited 20220311 0 0.534 0.57 0.46 0.48 345300 0.48 down down correct
BASE.US Couchbase Inc. Common Stock 20220311 0 16.93 17.29 15.81 15.82 551980 15.82 down down correct
BATRA.US The Liberty Braves Group 20220311 0 26.65 27.25 26.62 27.01 75769 27.01 up down incorrect
BATRK.US The Liberty Braves Group 20220311 0 25.47 26.11 25.41 25.85 136263 25.85 up up correct
BBBY.US Bed Bath & Beyond Inc 20220311 0 20.91 21.21 19.49 19.99 4986806 19.99 down down correct
BBCP.US Concrete Pumping Holdings Inc 20220311 0 7.47 7.53 7.17 7.17 75185 7.17 down down correct
BBGI.US Beasley Broadcast Group Inc 20220311 0 1.79 1.81 1.74 1.77 27300 1.77 down down correct
BBI.US Brickell Biotech Inc 20220311 0 0.2476 0.2555 0.235 0.2426 2133436 0.2426 down up incorrect
BBIG.US Vinco Ventures Inc 20220311 0 2.31 2.31 2.11 2.14 12986990 2.14 down down correct
BBIO.US BridgeBio Pharma Inc 20220311 0 8.6 8.99 8.5 8.58 2940200 8.58 down down correct
BBLG.US Bone Biologics Corp Common Stock 20220311 0 1.77 1.77 1.5601 1.68 98515 1.68 down down correct
BBLGW.US Bone Biologics Corp Warrants 20220311 0 0.23 0.23 0.23 0.23 0 0.23
BBQ.US BBQ Holdings Inc 20220311 0 12.5 12.5 12 12 14549 12 down down correct
BBSI.US Barrett Business Services Inc 20220311 0 74.04 74.46 73.61 74.14 25760 74.14 up up correct
BCAB.US BioAtla Inc 20220311 0 5.67 5.67 5.09 5.18 633945 5.18 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220311 0 10.05 10.0555 10.05 10.05 2479 10.05
BCACW.US Brookline Capital Acquisition Corp 20220311 0 0.149 0.149 0.149 0.149 1500 0.149
BCBP.US BCB Bancorp Inc 20220311 0 17.51 17.93 17.49 17.9 43100 17.9 up up correct
BCDA.US BioCardia Inc 20220311 0 2.11 2.2 2.07 2.09 67638 2.09 down down correct
BCEL.US Atreca Inc 20220311 0 3.2 3.33 2.96 2.99 1438200 2.99 down down correct
BCLI.US Brainstorm Cell Therapeutics Inc 20220311 0 3.11 3.143 3.04 3.1 38973 3.1 down down correct
BCML.US BayCom Corp 20220311 0 22.3 22.35 22.145 22.29 44729 22.29 down up incorrect
BCOR.US Blucora Inc 20220311 0 18.92 19.08 18.28 18.29 302900 18.29 down down correct
BCOV.US Brightcove Inc 20220311 0 7.23 7.42 6.92 6.93 142300 6.93 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220311 0 11.55 11.55 11.28 11.28 1600 11.28 down down correct
BCPC.US Balchem Corporation 20220311 0 136.58 137.27 133.19 133.51 105333 133.51 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220311 0 16.94 17.685 16.11 16.12 2995261 16.12 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220311 0 10.12 10.13 10.05 10.13 101184 10.13 up up correct
BCTX.US BriaCell Therapeutics Corp 20220311 0 8.5 8.59 8.15 8.44 665421 8.44 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220311 0 3.9 4.485 3.7 3.95 18696 3.95 up down incorrect
BCYC.US Bicycle Therapeutics plc 20220311 0 47.17 48.18 44.27 44.39 194300 44.39 down down correct
BDREX.US BDREX 20220311 0 1.3 1.3 1.3 1.3 0 1.3
BDRWX.US BDRWX 20220311 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220311 0 5.58 5.59 5.57 5.57 1122600 5.57 down down correct
BDSX.US Biodesix Inc 20220311 0 2.26 2.36 2.0705 2.24 79120 2.24 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220311 0 2.94 2.99 2.77 2.78 144531 2.78 down down correct
BEAM.US Beam Therapeutics Inc 20220311 0 66.48 67.99 60.51 60.91 719500 60.91 down up incorrect
BEAT.US Heartbeam Inc. Common Stock 20220311 0 1.789 1.789 1.71 1.74 9300 1.74 down down correct
BEATW.US Heartbeam Inc. Warrant 20220311 0 0.314 0.4029 0.31 0.3924 2391 0.3924 up up correct
BECN.US Beacon Roofing Supply Inc 20220311 0 59.12 60.08 59.02 59.2 366600 59.2 up up correct
BEEM.US Beam Global 20220311 0 16.63 16.68 14.89 14.99 305755 14.99 down down correct
BEEMW.US Beam Global 20220311 0 8.76 9.1 8.75 9.1 1116 9.1 up up correct
BELFA.US Bel Fuse Inc 20220311 0 20.1 20.1 19.62 20 1527 20 down down correct
BELFB.US Bel Fuse Inc 20220311 0 17.4 17.9 17.14 17.6 111654 17.6 up up correct
BENE.US Benessere Capital Acquisition Corp 20220311 0 10.22 10.23 10.22 10.22 37835 10.22
BENER.US Benessere Capital Acquisition Corp 20220311 0 0.284 0.2841 0.2702 0.2702 15960 0.2702 down down correct
BENEU.US Benessere Capital Acquisition Corp 20220311 0 10.869 10.869 10.869 10.869 0 10.869
BENEW.US Benessere Capital Acquisition Corp 20220311 0 0.523 0.523 0.4301 0.4906 42935 0.4906 down down correct
BFC.US Bank First Corporation 20220311 0 71.32 71.35 70.54 70.6 6156 70.6 down down correct
BFI.US BurgerFi International Inc 20220311 0 4.84 4.84 4.5 4.54 48513 4.54 down up incorrect
BFIIW.US BurgerFi International LLC 20220311 0 0.73 0.7301 0.69 0.7099 25265 0.7099 down down correct
BFIN.US BankFinancial Corporation 20220311 0 10.89 10.91 10.73 10.81 5300 10.81 down down correct
BFRA.US Biofrontera AG 20220311 0 2.27 2.5 2.27 2.5 1464 2.5 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220311 0 2.43 2.6779 2.3 2.35 775464 2.35 down down correct
BFRIW.US Biofrontera Inc. Warrants 20220311 0 1.175 1.175 0.97 1.0499 16856 1.0499 down down correct
BFST.US Business First Bancshares Inc 20220311 0 25.23 25.23 24.85 24.97 39700 24.97 down down correct
BGCP.US BGC Partners Inc 20220311 0 4.35 4.38 4.24 4.26 2286500 4.26 down down correct
BGFDX.US BGFDX 20220311 0 23.21 23.21 23.21 23.21 0 23.21
BGFLX.US BGFLX 20220311 0 23.18 23.18 23.18 23.18 0 23.18
BGFTX.US BGFTX 20220311 0 23.14 23.14 23.14 23.14 0 23.14
BGFV.US Big 5 Sporting Goods Corporation 20220311 0 16.26 16.51 15.66 15.76 612110 15.76 down down correct
BGFVX.US BGFVX 20220311 0 24.16 24.16 24.16 24.16 0 24.16
BGNE.US BeiGene Ltd 20220311 0 185.95 187.255 158.35 161.53 648924 161.53 down down correct
BGRY.US Berkshire Grey Inc 20220311 0 3.7 3.73 3.513 3.55 370825 3.55 down up incorrect
BGRYW.US Berkshire Grey Inc 20220311 0 0.4801 0.5023 0.4501 0.4896 11446 0.4896 up up correct
BHACU.US Crixus BH3 Acquisition Company Units 20220311 0 10.02 10.02 10.02 10.02 0 10.02
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220311 0 0.3 0.301 0.2775 0.2821 450342 0.2821 down up incorrect
BHF.US Brighthouse Financial Inc 20220311 0 47.08 47.72 46.16 46.21 424600 46.21 down down correct
BHFAL.US Brighthouse Financial Inc 20220311 0 25.2 25.3 24.99 24.99 15585 24.99 down down correct
BHFAM.US Brighthouse Financial Inc 20220311 0 20.24 20.24 19.78 19.95 60200 19.95 down down correct
BHFAN.US Brighthouse Financial Inc 20220311 0 23.29 23.363 22.82 22.82 40300 22.82 down down correct
BHFAO.US Brighthouse Financial Inc 20220311 0 25.67 25.7 25.397 25.53 24700 25.53 down down correct
BHFAP.US Brighthouse Financial Inc 20220311 0 25.708 25.708 25.17 25.18 26100 25.18 down down correct
BHSE.US Bull Horn Holdings Corp 20220311 0 10.055 10.055 10.055 10.055 0 10.055
BHSEU.US Bull Horn Holdings Corp 20220311 0 10.14 10.14 10.14 10.14 0 10.14
BHSEW.US Bull Horn Holdings Corp 20220311 0 0.105 0.105 0.1018 0.1018 400 0.1018 down down correct
BIDU.US Baidu Inc 20220311 0 135.9 137.44 118.66 118.92 7837318 118.92 down down correct
BIGC.US BigCommerce Holdings Inc 20220311 0 21.04 21.04 19.02 19.15 2313700 19.15 down down correct
BIIB.US Biogen Inc 20220311 0 201.13 201.66 197.25 197.67 787400 197.67 down down correct
BILI.US Bilibili Inc 20220311 0 22.01 22.16 18.88 19.02 13273700 19.02 down down correct
BIMI.US BIMI International Medical Inc 20220311 0 1.09 1.14 1.03 1.07 131700 1.07 down down correct
BIOC.US Biocept Inc 20220311 0 2.12 2.1216 1.95 2.01 101063 2.01 down down correct
BIOL.US BIOLASE Inc 20220311 0 0.33 0.34 0.32 0.34 674500 0.34 up up correct
BIOTU.US Biotech Acquisition Company 20220311 0 9.91 9.91 9.91 9.91 42 9.91
BIOTW.US Biotech Acquisition Company 20220311 0 0.1901 0.2 0.1901 0.2 1310 0.2 up up correct
BIOX.US Bioceres Crop Solutions Corp 20220311 0 14.29 14.89 14.29 14.89 34027 14.89 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220311 0 6.01 6.05 5.37 5.37 2268847 5.37 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220311 0 3.54 3.54 3.23 3.25 2663093 3.25 down down correct
BIVI.US BioVie Inc 20220311 0 3.265 3.38 3.05 3.22 168600 3.22 down down correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220311 0 0.931 0.95 0.89 0.95 351000 0.95 up up correct
BJRI.US BJ's Restaurants Inc 20220311 0 27 27.58 26.42 26.67 262954 26.67 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220311 0 4.13 4.13 4.05 4.06 246200 4.06 down down correct
BKEP.US Blueknight Energy Partners L.P 20220311 0 3.45 3.45 3.25 3.26 263014 3.26 down down correct
BKEPP.US Blueknight Energy Partners L.P 20220311 0 8.58 8.58 8.3502 8.45 17283 8.45 down down correct
BKNG.US Booking Holdings Inc 20220311 0 2062 2080.75 2010.64 2017.4 360700 2017.4 down down correct
BKR.US Baker Hughes Company 20220311 0 36.05 38.41 36.05 37.64 15354200 37.64 up up correct
BKSC.US Bank of South Carolina Corporation 20220311 0 20.1 20.2 19.25 19.25 11000 19.25 down down correct
BKYI.US BIO 20220311 0 2.39 2.46 2.13 2.15 60124 2.15 down down correct
BL.US BlackLine Inc 20220311 0 71.56 71.99 67.32 67.32 438826 67.32 down down correct
BLBD.US Blue Bird Corporation 20220311 0 20.87 21.16 20.45 20.55 80941 20.55 down down correct
BLBX.US Blackboxstocks Inc. Common Stock 20220311 0 1.82 1.98 1.8 1.87 68505 1.87 up up correct
BLCM.US Bellicum Pharmaceuticals Inc 20220311 0 1.72 1.88 1.7 1.8 70755 1.8 up up correct
BLCT.US BlueCity Holdings Limited 20220311 0 1.5 1.5 1.2861 1.34 63247 1.34 down up incorrect
BLDE.US Blade Air Mobility Inc 20220311 0 7.2 7.21 6.96 6.96 286863 6.96 down down correct
BLDEW.US Blade Air Mobility Inc 20220311 0 1.47 1.49 1.4401 1.4899 11301 1.4899 up up correct
BLDP.US Ballard Power Systems Inc 20220311 0 11.79 11.89 10.945 10.98 5738502 10.98 down up incorrect
BLEUU.US bleuacacia ltd Unit 20220311 0 9.817 10.01 9.817 10.01 3700 10.01 up up correct
BLFS.US BioLife Solutions Inc 20220311 0 24.26 24.39 22.89 22.93 257508 22.93 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220311 0 13.7 13.85 13.69 13.73 24447 13.73 up up correct
BLI.US Berkeley Lights Inc 20220311 0 5.77 5.79 5.075 5.12 1201000 5.12 down up incorrect
BLIN.US Bridgeline Digital Inc 20220311 0 1.9 1.92 1.8177 1.83 36038 1.83 down down correct
BLKB.US Blackbaud Inc 20220311 0 60.8 60.85 59.46 59.54 257404 59.54 down up incorrect
BLMN.US Bloomin' Brands Inc 20220311 0 20.69 20.89 20.11 20.33 1273900 20.33 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220311 0 9.8513 9.8513 9.8513 9.8513 1000 9.8513
BLNGW.US Belong Acquisition Corp. Warrant 20220311 0 0.2999 0.2999 0.2999 0.2999 400 0.2999
BLNK.US Blink Charging Co 20220311 0 23.94 24.44 22.23 23.18 2313300 23.18 down down correct
BLNKW.US BLNKW 20220311 0 18.4962 18.695 18.17 18.6 1813 18.6 up down incorrect
BLPH.US Bellerophon Therapeutics Inc 20220311 0 1.88 1.945 1.86 1.92 15192 1.92 up up correct
BLRX.US BioLineRx Ltd 20220311 0 1.54 1.59 1.52 1.58 94742 1.58 up up correct
BLSA.US BCLS Acquisition Corp 20220311 0 9.83 9.84 9.83 9.84 697 9.84 up up correct
BLTS.US Bright Lights Acquisition Corp 20220311 0 9.88 9.88 9.87 9.87 23600 9.87 down down correct
BLTSU.US Bright Lights Acquisition Corp 20220311 0 10.12 10.12 10.12 10.12 0 10.12
BLTSW.US Bright Lights Acquisition Corp 20220311 0 0.6199 0.65 0.5401 0.55 7205 0.55 down down correct
BLU.US BELLUS Health Inc 20220311 0 6.44 6.44 6.04 6.07 504100 6.07 down down correct
BLUCX.US Bluestone Community Development Fund 20220311 0 9.82 9.82 9.82 9.82 0 9.82
BLUE.US bluebird bio Inc 20220311 0 4.49 4.63 4.38 4.38 2286796 4.38 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220311 0 10.89 10.895 9.9 9.9 71900 9.9 down down correct
BMAC.US UN 20220311 0 10.18 10.18 10.18 10.18 293 10.18
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220311 0 0.2052 0.21 0.2052 0.2052 6181 0.2052
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220311 0 10.21 10.21 10.21 10.21 0 10.21
BMBL.US Bumble Inc 20220311 0 23.37 23.7199 21.0817 21.63 6467728 21.63 down down correct
BMEA.US Biomea Fusion Inc 20220311 0 6.84 6.85 6.31 6.56 96400 6.56 down down correct
BMRA.US Biomerica Inc 20220311 0 3.82 3.84 3.7 3.75 15886 3.75 down down correct
BMRC.US Bank of Marin Bancorp 20220311 0 35.6 35.84 35.23 35.42 47100 35.42 down down correct
BMRN.US BioMarin Pharmaceutical Inc 20220311 0 77.81 78.04 75.88 75.98 842813 75.98 down down correct
BNFT.US Benefitfocus Inc 20220311 0 9.78 9.78 9.63 9.65 72710 9.65 down down correct
BNGO.US Bionano Genomics Inc 20220311 0 1.95 1.95 1.77 1.78 4851340 1.78 down up incorrect
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220311 0 0.6863 0.6863 0.66 0.66 899 0.66 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220311 0 9.87 9.91 9.87 9.87 600 9.87
BNIXW.US Bannix Acquisition Corp. Warrant 20220311 0 0.2079 0.2079 0.2079 0.2079 500 0.2079
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220311 0 9.88 9.88 9.88 9.88 2 9.88
BNNRU.US Banner Acquisition Corp Unit 20220311 0 9.965 9.965 9.965 9.965 0 9.965
BNNRW.US Banner Acquisition Corp. Warrants 20220311 0 0.3782 0.41 0.3191 0.3191 2740 0.3191 down down correct
BNR.US Burning Rock Biotech Limited 20220311 0 7.67 7.69 7.3 7.42 700046 7.42 down down correct
BNSO.US Bonso Electronics International Inc 20220311 0 3.94 3.94 3.9 3.92 800 3.92 down down correct
BNTC.US Benitec Biopharma Inc 20220311 0 2.26 2.35 2.2209 2.35 6541 2.35 up up correct
BNTX.US BioNTech SE 20220311 0 143.25 145.25 135.61 135.64 1072600 135.64 down down correct
BOKF.US BOK Financial Corporation 20220311 0 99.78 102.48 99.16 101.05 169696 101.05 up up correct
BOLT.US Bolt Biotherapeutics Inc 20220311 0 3.1 3.179 2.8 2.84 145649 2.84 down down correct
BOMN.US Boston Omaha Corporation 20220311 0 28.29 28.35 26.625 26.73 59864 26.73 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220311 0 4.18 4.18 3.76 3.83 66740 3.83 down down correct
BOOM.US DMC Global Inc 20220311 0 32.19 33.49 31.835 33.1 213779 33.1 up up correct
BOSC.US B.O.S. Better Online Solutions Ltd 20220311 0 2.56 2.57 2.45 2.45 2192 2.45 down down correct
BOTJ.US Bank of the James Financial Group Inc 20220311 0 14.95 15 14.81 14.95 526 14.95
BOXL.US Boxlight Corporation 20220311 0 1.15 1.17 1.08 1.09 582900 1.09 down down correct
BPMC.US Blueprint Medicines Corporation 20220311 0 57.6 57.91 57 57.1 488807 57.1 down down correct
BPOP.US Popular Inc 20220311 0 83.13 83.24 81.08 81.18 671701 81.18 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220311 0 25.5 25.52 25.45 25.45 2003 25.45 down up incorrect
BPRN.US The Bank of Princeton 20220311 0 28.78 28.9 28.71 28.73 5400 28.73 down down correct
BPTH.US Bio 20220311 0 3.45 3.45 3.18 3.19 38444 3.19 down down correct
BPTS.US Biophytis SA 20220311 0 2.55 2.59 2.5 2.5 1000 2.5 down down correct
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220311 0 23 23 22.8237 22.86 12416 22.86 down down correct
BPYPN.US Brookfield Property Partners L.P 20220311 0 21.14 21.18 21.06 21.06 3400 21.06 down down correct
BPYPO.US Brookfield Property Partners L.P 20220311 0 21.74 21.8315 21.5 21.5 10051 21.5 down down correct
BPYPP.US Brookfield Property Partners L.P 20220311 0 22.88 23 22.73 22.76 6800 22.76 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220311 0 7.32 7.44 6.74 6.83 57747 6.83 down down correct
BRCN.US Burcon NutraScience Corporation 20220311 0 0.8418 0.8418 0.77 0.77 50639 0.77 down down correct
BREZ.US Breeze Holdings Acquisition Corp 20220311 0 10.296 10.32 10.28 10.29 13848 10.29 down down correct
BREZR.US Breeze Holdings Acquisition Corp 20220311 0 0.13 0.13 0.13 0.13 4510 0.13
BREZW.US Breeze Holdings Acquisition Corp 20220311 0 0.1937 0.1937 0.1817 0.1858 77035 0.1858 down down correct
BRID.US Bridgford Foods Corporation 20220311 0 11.49 11.5 10.92 10.92 1455 10.92 down down correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220311 0 9.72 9.72 9.72 9.72 4698 9.72
BRIVU.US B. Riley Principal 250 Merger Corp 20220311 0 10.02 10.02 10.02 10.02 0 10.02
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220311 0 0.485 0.485 0.485 0.485 2 0.485
BRKL.US Brookline Bancorp Inc 20220311 0 16.59 16.89 16.44 16.47 751400 16.47 down down correct
BRKR.US Bruker Corporation 20220311 0 67 68.64 62.98 63.09 887656 63.09 down down correct
BRLIR.US Brilliant Acquisition Corporation 20220311 0 0.1994 0.1994 0.1994 0.1994 5 0.1994
BRLIU.US Brilliant Acquisition Corporation 20220311 0 10.5 10.5 10.5 10.5 0 10.5
BRLIW.US Brilliant Acquisition Corporation 20220311 0 0.1033 0.1117 0.0801 0.0801 22206 0.0801 down down correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220311 0 7.93 7.955 7.38 7.71 215188 7.71 down down correct
BROG.US Brooge Energy Limited 20220311 0 8.52 8.52 8.02 8.15 8800 8.15 down down correct
BROGW.US Brooge Energy Limited 20220311 0 0.4001 0.4001 0.4 0.4 3384 0.4 down down correct
BRP.US BRP Group Inc 20220311 0 26.38 26.38 24.43 24.5 434500 24.5 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20220311 0 9.9 9.93 9.9 9.92 443300 9.92 up up correct
BRPMU.US B. Riley Principal 150 Merger Corp 20220311 0 10.16 10.19 10.16 10.19 2000 10.19 up up correct
BRPMW.US B. Riley Principal 150 Merger Corp 20220311 0 0.8899 0.8899 0.8305 0.8699 3594 0.8699 down down correct
BRQS.US Borqs Technologies Inc 20220311 0 0.3 0.31 0.282 0.288 1304900 0.288 down down correct
BRTX.US BioRestorative Therapies Inc. Common Stock 20220311 0 4.41 4.41 4.11 4.2 18988 4.2 down down correct
BRY.US Berry Corporation 20220311 0 10.3 10.38 9.9 9.9 375900 9.9 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220311 0 37.48 38.221 33.51 35.03 496500 35.03 down down correct
BSBK.US Bogota Financial Corp 20220311 0 10.39 10.421 10.35 10.4 11900 10.4 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220311 0 18.41 19.69 18.4 18.83 218331 18.83 up up correct
BSFC.US Blue Star Foods Corp. Common Stock 20220311 0 2.09 2.84 1.9338 2.57 3531932 2.57 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220311 0 10.04 10.06 10.04 10.0401 541 10.0401 up up correct
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220311 0 0.41 0.41 0.41 0.41 45 0.41
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220311 0 10.5 10.5 10.5 10.5 0 10.5
BSGM.US BioSig Technologies Inc 20220311 0 1.1 1.22 1.0898 1.2 263002 1.2 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220311 0 9.7 9.7 9.69 9.69 2169 9.69 down down correct
BSKYU.US Big Sky Growth Partners Inc 20220311 0 9.77 9.77 9.77 9.77 2 9.77
BSQR.US BSQUARE Corporation 20220311 0 1.62 1.65 1.57 1.62 142300 1.62
BSRR.US Sierra Bancorp 20220311 0 26.36 26.58 26.025 26.15 20090 26.15 down down correct
BSVN.US Bank7 Corp 20220311 0 24.62 25.03 23.55 24 28782 24 down down correct
BSY.US Bentley Systems Incorporated 20220311 0 37.63 37.945 36.44 36.44 778475 36.44 down up incorrect
BTAI.US BioXcel Therapeutics Inc 20220311 0 18.01 18.67 17.32 17.32 350900 17.32 down down correct
BTB.US Bit Brother Limited 20220311 0 0.3242 0.3482 0.29 0.3003 614654 0.3003 down down correct
BTBD.US BT Brands Inc. Common Stock 20220311 0 2.28 2.515 2.107 2.34 88800 2.34 up up correct
BTBDW.US BT Brands Inc. Warrant 20220311 0 0.3501 0.5195 0.35 0.5 8897 0.5 up up correct
BTBT.US Bit Digital Inc 20220311 0 3.42 3.43 3.07 3.07 2682037 3.07 down up incorrect
BTCS.US BTCS Inc. Common Stock 20220311 0 3.88 3.96 3.3 3.34 430600 3.34 down down correct
BTCY.US Biotricity Inc. Common Stock 20220311 0 2.71 2.71 2.55 2.56 48460 2.56 down up incorrect
BTNB.US Bridgetown 2 Holdings Limited 20220311 0 8.93 9.54 8.89 9.4 627203 9.4 up up correct
BTRS.US BTRS Holdings Inc 20220311 0 6.51 6.51 6.07 6.13 584608 6.13 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20220311 0 3.14 3.65 3.04 3.55 134400 3.55 up down incorrect
BTWN.US Bridgetown Holdings Limited 20220311 0 9.85 9.85 9.84 9.84 245966 9.84 down up incorrect
BTWNU.US Bridgetown Holdings Limited 20220311 0 9.9949 9.9949 9.9701 9.9717 5290 9.9717 down down correct
BTWNW.US Bridgetown Holdings Limited 20220311 0 0.4949 0.4996 0.421 0.4335 19324 0.4335 down down correct
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220311 0 2 2.0899 1.89 1.93 464329 1.93 down up incorrect
BUSE.US First Busey Corporation 20220311 0 27.02 27.33 26.89 26.9 94500 26.9 down down correct
BVS.US Bioventus Inc 20220311 0 14.18 14.2 13.57 13.97 336641 13.97 down down correct
BVXV.US BiondVax Pharmaceuticals Ltd 20220311 0 1.2501 1.2899 1.18 1.21 24070 1.21 down down correct
BWAC.US Better World Acquisition Corp 20220311 0 10.24 10.25 10.24 10.24 93100 10.24
BWACU.US Better World Acquisition Corp 20220311 0 10.35 10.35 10.35 10.35 0 10.35
BWACW.US Better World Acquisition Corp 20220311 0 0.19 0.1988 0.17 0.1988 35920 0.1988 up up correct
BWAY.US BrainsWay Ltd 20220311 0 7.74 7.74 7.6 7.6 4800 7.6 down down correct
BWB.US Bridgewater Bancshares Inc 20220311 0 17.14 17.27 17 17.09 43100 17.09 down up incorrect
BWCAU.US Blue Whale Acquisition Corp I 20220311 0 9.8399 9.8399 9.83 9.83 752 9.83 down down correct
BWEN.US Broadwind Inc 20220311 0 2.28 2.28 2.07 2.08 121555 2.08 down up incorrect
BWFG.US Bankwell Financial Group Inc 20220311 0 34.53 34.725 34.095 34.2 69670 34.2 down down correct
BWMN.US Bowman Consulting Group Ltd 20220311 0 16.32 16.32 15.67 15.84 28500 15.84 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220311 0 19.85 20.52 17.62 18.09 101700 18.09 down up incorrect
BXRX.US Baudax Bio Inc 20220311 0 1.76 1.8 1.6 1.64 420306 1.64 down down correct
BYFC.US Broadway Financial Corporation 20220311 0 1.52 1.54 1.51 1.53 24880 1.53 up up correct
BYND.US Beyond Meat Inc 20220311 0 42.79 42.9059 38.38 38.76 3422112 38.76 down down correct
BYRN.US Byrna Technologies Inc 20220311 0 9.97 10.09 9.5 9.53 173800 9.53 down down correct
BYSI.US BeyondSpring Inc 20220311 0 2.01 2.01 1.85 1.86 351348 1.86 down down correct
BYTS.US BYTE Acquisition Corp 20220311 0 9.73 9.73 9.73 9.73 23 9.73
BYTSU.US BYTE Acquisition Corp 20220311 0 9.84 9.84 9.84 9.84 0 9.84
BZ.US Kanzhun Ltd ADR 20220311 0 22.44 22.62 17.73 17.81 7186728 17.81 down down correct
BZUN.US Baozun Inc 20220311 0 7.78 7.78 6.49 6.49 1732869 6.49 down down correct
CAAS.US China Automotive Systems Inc 20220311 0 2.45 2.45 2.2 2.3 60400 2.3 down down correct
CABA.US Cabaletta Bio Inc 20220311 0 1.76 1.81 1.68 1.74 165355 1.74 down down correct
CAC.US Camden National Corporation 20220311 0 50.31 51.3 50 50.9 99900 50.9 up up correct
CACC.US Credit Acceptance Corporation 20220311 0 492.41 492.41 470.04 470.31 152822 470.31 down down correct
CADCX.US CADCX 20220311 0 25.25 25.25 25.25 25.25 0 25.25
CADE.US PA 20220311 0 25 25.17 25 25.17 15432 25.17 up up correct
CADEX.US CADEX 20220311 0 25.35 25.35 25.35 25.35 0 25.35
CADFX.US CION Ares Diversified Credit Fund W 20220311 0 25.65 25.65 25.65 25.65 0 25.65
CADL.US Candel Therapeutics Inc. Common Stock 20220311 0 3.865 4.05 3.8 3.85 9225 3.85 down up incorrect
CADSX.US CADSX 20220311 0 25.45 25.45 25.45 25.45 0 25.45
CADUX.US CADUX 20220311 0 25.64 25.64 25.64 25.64 0 25.64
CADWX.US CADWX 20220311 0 25.47 25.47 25.47 25.47 0 25.47
CAKE.US The Cheesecake Factory Incorporated 20220311 0 35.54 35.94 34.25 34.28 640453 34.28 down down correct
CALA.US Calithera Biosciences Inc 20220311 0 0.5 0.51 0.4601 0.4747 311799 0.4747 down up incorrect
CALB.US California BanCorp 20220311 0 21.925 22.35 21.92 21.92 1600 21.92 down down correct
CALM.US Cal 20220311 0 43.7 44.01 43.08 43.35 331400 43.35 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220311 0 17.54 17.54 16.7 16.865 14743 16.865 down down correct
CAMP.US CalAmp Corp 20220311 0 7.54 7.54 7.32 7.35 448300 7.35 down down correct
CAMT.US Camtek Ltd 20220311 0 30.79 30.99 29.6 29.69 123870 29.69 down down correct
CAN.US Canaan Inc 20220311 0 5.05 5.06 4.18 4.23 5070400 4.23 down down correct
CANO.US WT 20220311 0 1.44 1.44 1.3 1.4 78241 1.4 down down correct
CAPR.US Capricor Therapeutics Inc 20220311 0 4.22 4.45 4.02 4.18 181000 4.18 down down correct
CAR.US Avis Budget Group Inc 20220311 0 200.64 210.75 200.64 208 963410 208 up up correct
CARA.US Cara Therapeutics Inc 20220311 0 12.38 12.6899 12 12.09 555856 12.09 down up incorrect
CARE.US Carter Bankshares Inc 20220311 0 16.15 16.15 16 16.06 62700 16.06 down down correct
CARG.US CarGurus Inc 20220311 0 42 42.78 41 41.27 757900 41.27 down down correct
CARV.US Carver Bancorp Inc 20220311 0 6.53 6.67 6.3106 6.62 76427 6.62 up up correct
CASA.US Casa Systems Inc 20220311 0 4.27 4.38 4.14 4.18 138900 4.18 down down correct
CASH.US Meta Financial Group Inc 20220311 0 51.46 52 50.98 51.25 256370 51.25 down down correct
CASI.US CASI Pharmaceuticals Inc 20220311 0 0.8905 0.9326 0.88 0.91 1024020 0.91 up up correct
CASS.US Cass Information Systems Inc 20220311 0 39.94 40.1 39.12 39.24 36400 39.24 down down correct
CASY.US Casey's General Stores Inc 20220311 0 181.05 181.05 174.11 174.25 347819 174.25 down down correct
CATC.US Cambridge Bancorp 20220311 0 82.84 84.68 82.26 83.96 27300 83.96 up up correct
CATY.US Cathay General Bancorp 20220311 0 45.32 45.97 45.18 45.26 263072 45.26 down down correct
CBAN.US Colony Bankcorp Inc 20220311 0 18.24 18.3 18.03 18.29 29300 18.29 up up correct
CBAT.US CBAK Energy Technology Inc 20220311 0 1.36 1.38 1.18 1.19 768379 1.19 down up incorrect
CBAY.US CymaBay Therapeutics Inc 20220311 0 3.34 3.39 3.21 3.21 238493 3.21 down down correct
CBFV.US CB Financial Services Inc 20220311 0 24.6189 24.6189 24.6189 24.6189 263 24.6189
CBIO.US Catalyst Biosciences Inc 20220311 0 0.71 0.7246 0.64 0.6508 387890 0.6508 down down correct
CBMB.US CBM Bancorp Inc 20220311 0 17.23 17.23 17.2 17.2 28675 17.2 down down correct
CBNK.US Capital Bancorp Inc 20220311 0 23.2 23.51 23.02 23.18 12500 23.18 down down correct
CBOE.US Cboe Global Markets Inc 20220311 0 114.25 116.13 114 114 503471 114 down up incorrect
CBRGU.US Chain Bridge I Units 20220311 0 10.03 10.03 10 10.03 69800 10.03
CBRL.US Cracker Barrel Old Country Store Inc 20220311 0 119.33 119.7502 117 117.4 303557 117.4 down down correct
CBSH.US Commerce Bancshares Inc 20220311 0 71.16 72.21 70.59 70.93 319855 70.93 down up incorrect
CBTX.US CBTX Inc 20220311 0 31.19 31.59 31.03 31.19 80500 31.19
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220311 0 9.72 9.72 9.72 9.72 0 9.72
CCAIU.US Cascadia Acquisition Corp Unit 20220311 0 9.88 9.88 9.88 9.88 0 9.88
CCAIW.US Cascadia Acquisition Corp. Warrant 20220311 0 0.4094 0.4099 0.36 0.4099 3154 0.4099 up down incorrect
CCAP.US Crescent Capital BDC Inc 20220311 0 17.46 17.88 17.42 17.55 124100 17.55 up up correct
CCB.US Coastal Financial Corporation 20220311 0 48.41 48.89 47.8696 48.55 38491 48.55 up up correct
CCBG.US Capital City Bank Group Inc 20220311 0 27.23 27.42 26.88 27.24 23300 27.24 up up correct
CCCC.US C4 Therapeutics Inc 20220311 0 24.11 24.34 22.91 23.37 352847 23.37 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220311 0 24.6 24.77 24.05 24.14 94711 24.14 down down correct
CCEL.US Cryo 20220311 0 8.5 8.5 7.72 7.82 10600 7.82 down down correct
CCEP.US Coca 20220311 0 45.94 46.405 45.28 45.61 1218455 45.61 down down correct
CCLFX.US CCLFX 20220311 0 10.73 10.73 10.73 10.73 0 10.73
CCLP.US CSI Compressco LP 20220311 0 1.43 1.48 1.42 1.47 67863 1.47 up up correct
CCMP.US CMC Materials Inc 20220311 0 183.69 184.39 180.85 180.86 320600 180.86 down down correct
CCNC.US Code Chain New Continent Limited 20220311 0 0.905 0.91 0.88 0.9 29114 0.9 down down correct
CCNE.US CNB Financial Corporation 20220311 0 26.53 27 26.505 26.64 33116 26.64 up up correct
CCNEP.US CNB Financial Corporation 20220311 0 26.15 26.15 25.8725 25.92 5894 25.92 down down correct
CCOI.US Cogent Communications Holdings Inc 20220311 0 64.44 64.829 62.94 62.99 237933 62.99 down down correct
CCRN.US Cross Country Healthcare Inc 20220311 0 19.58 20.3 18.99 19.09 371810 19.09 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220311 0 59.72 59.72 56.01 56.22 76916 56.22 down up incorrect
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220311 0 10.14 10.14 10.14 10.14 0 10.14
CCXI.US ChemoCentryx Inc 20220311 0 25 25.545 23.7 23.72 799545 23.72 down down correct
CD.US Chindata Group Holdings Limited 20220311 0 5.8 5.8 4.51 4.75 2769869 4.75 down up incorrect
CDAK.US Codiak BioSciences Inc 20220311 0 4.59 4.8 4.2601 4.51 145456 4.51 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220311 0 9.71 9.8 9.71 9.71 1430 9.71
CDEV.US Centennial Resource Development Inc 20220311 0 8.2 8.28 7.92 8.01 8698797 8.01 down down correct
CDK.US CDK Global Inc 20220311 0 47.67 48 47.13 47.84 810514 47.84 up down incorrect
CDLX.US Cardlytics Inc 20220311 0 53.85 53.85 46.5 46.82 430700 46.82 down down correct
CDMO.US Avid Bioservices Inc 20220311 0 19.4 19.47 18.56 18.58 533200 18.58 down down correct
CDNA.US CareDx Inc 20220311 0 35 35 30.58 30.78 539052 30.78 down down correct
CDNS.US Cadence Design Systems Inc 20220311 0 151.08 151.635 144.67 144.91 1356988 144.91 down down correct
CDTX.US Cidara Therapeutics Inc 20220311 0 0.7122 0.75 0.7106 0.7204 84519 0.7204 up up correct
CDW.US CDW Corporation 20220311 0 171.63 172.81 169.82 170 751451 170 down down correct
CDXC.US ChromaDex Corporation 20220311 0 2.39 2.45 2.3 2.31 517000 2.31 down down correct
CDXS.US Codexis Inc 20220311 0 19.33 19.43 18.13 18.18 345400 18.18 down up incorrect
CDZI.US Cadiz Inc 20220311 0 1.93 1.94 1.83 1.83 243900 1.83 down down correct
CDZIP.US Cadiz Inc. Depositary Shares 20220311 0 13.27 13.27 13 13 4200 13 down down correct
CECE.US CECO Environmental Corp 20220311 0 5.55 5.76 5.38 5.4 67800 5.4 down up incorrect
CEDAX.US CEDAX 20220311 0 22.96 22.96 22.96 22.96 0 22.96
CEDIX.US Destra International & Event 20220311 0 22.97 22.97 22.97 22.97 0 22.97
CEDLX.US CEDLX 20220311 0 22.93 22.93 22.93 22.93 0 22.93
CEDTX.US CEDTX 20220311 0 22.87 22.87 22.87 22.87 0 22.87
CELC.US Celcuity Inc 20220311 0 9.495 9.495 8.77 8.81 29400 8.81 down up incorrect
CELH.US Celsius Holdings Inc 20220311 0 50.69 50.69 44.92 45.14 602342 45.14 down down correct
CELU.US Celularity Inc 20220311 0 9.72 10.08 8.94 9 485203 9 down down correct
CELUW.US Celularity Inc 20220311 0 1.3 1.6 1.29 1.355 44375 1.355 up up correct
CEMI.US Chembio Diagnostics Inc 20220311 0 0.74 0.76 0.69 0.7 266100 0.7 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220311 0 9.99 9.99 9.985 9.985 4870 9.985 down down correct
CENQU.US CENAQ Energy Corp Unit 20220311 0 10.128 10.128 10.128 10.128 0 10.128
CENQW.US CENAQ Energy Corp. Warrant 20220311 0 0.2079 0.208 0.2078 0.2078 400 0.2078 down down correct
CENT.US Central Garden & Pet Company 20220311 0 44.52 44.93 43.53 43.73 23770 43.73 down down correct
CENTA.US Central Garden & Pet Company 20220311 0 41.24 41.24 39.95 40.2 152300 40.2 down down correct
CENX.US Century Aluminum Company 20220311 0 25.455 26.38 23.85 23.95 1746245 23.95 down down correct
CERE.US Cerevel Therapeutics Holdings Inc 20220311 0 35.44 35.75 33.46 33.52 439120 33.52 down up incorrect
CERN.US Cerner Corporation 20220311 0 93.31 93.46 93.26 93.4 2236400 93.4 up up correct
CERS.US Cerus Corporation 20220311 0 5.54 5.61 5.205 5.22 1265245 5.22 down down correct
CERT.US Certara Inc 20220311 0 20.5 20.58 18.92 18.96 627710 18.96 down down correct
CETX.US Cemtrex Inc 20220311 0 0.6202 0.644 0.605 0.6123 129791 0.6123 down down correct
CETXP.US Cemtrex Inc 20220311 0 1.5 1.5 1.5 1.5 0 1.5
CEVA.US CEVA Inc 20220311 0 39.53 39.54 37.32 37.38 63200 37.38 down down correct
CFB.US CrossFirst Bankshares Inc 20220311 0 15.77 16 15.77 15.96 89300 15.96 up up correct
CFBK.US CF Bankshares Inc 20220311 0 20.46 20.46 19.89 20.35 3900 20.35 down down correct
CFFE.US CF Acquisition Corp. VIII 20220311 0 10.04 10.05 10.04 10.04 193400 10.04
CFFEU.US CF Acquisition Corp. VIII 20220311 0 10.09 10.13 10.09 10.13 10000 10.13 up up correct
CFFEW.US CF Acquisition Corp. VIII 20220311 0 0.29 0.29 0.2766 0.2766 2096 0.2766 down down correct
CFFI.US C&F Financial Corporation 20220311 0 50.05 50.05 49.9 50 2275 50 down down correct
CFFN.US Capitol Federal Financial Inc 20220311 0 11.05 11.24 11 11.09 508600 11.09 up up correct
CFIV.US CF Acquisition Corp. IV 20220311 0 9.81 9.81 9.77 9.79 6700 9.79 down down correct
CFIVU.US CF Acquisition Corp. IV 20220311 0 9.91 9.91 9.87 9.875 6101 9.875 down down correct
CFIVW.US CF Acquisition Corp. IV 20220311 0 0.334 0.35 0.31 0.326 1900 0.326 down down correct
CFLT.US Confluent Inc. Class A Common Stock 20220311 0 35.16 35.42 31.08 31.08 3202637 31.08 down down correct
CFMS.US Conformis Inc 20220311 0 0.7 0.7088 0.63 0.6585 547144 0.6585 down down correct
CFRX.US ContraFect Corporation 20220311 0 3.3 3.45 3.23 3.27 90543 3.27 down down correct
CFVI.US CF Acquisition Corp. VI 20220311 0 11.52 12.2 11.25 11.71 1488700 11.71 up up correct
CFVIU.US CF Acquisition Corp. VI 20220311 0 12.66 12.75 12.33 12.502 1500 12.502 down down correct
CFVIW.US CF Acquisition Corp. VI 20220311 0 3.3 3.5 3.2 3.325 87233 3.325 up up correct
CG.US The Carlyle Group Inc 20220311 0 43.32 43.92 42.4 42.47 2563757 42.47 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220311 0 20.77 20.9566 20.5 20.64 20329 20.64 down down correct
CGBD.US TCG BDC Inc 20220311 0 14.32 14.433 14.22 14.35 147900 14.35 up up correct
CGC.US Canopy Growth Corporation 20220311 0 6.49 6.49 6.06 6.08 3326746 6.08 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220311 0 23.59 23.59 23.59 23.59 0 23.59
CGEM.US Cullinan Oncology Inc 20220311 0 14.64 14.73 13.85 13.95 110700 13.95 down down correct
CGEN.US Compugen Ltd 20220311 0 3.31 3.365 3.12 3.18 708008 3.18 down up incorrect
CGNT.US Cognyte Software Ltd 20220311 0 11.28 11.33 10.575 10.58 492178 10.58 down down correct
CGNX.US Cognex Corporation 20220311 0 66.65 67.17 65.66 65.92 981400 65.92 down down correct
CGO.US Calamos Global Total Return Fund 20220311 0 13.18 13.24 12.9602 13.15 16229 13.15 down down correct
CGRN.US Capstone Green Energy Corporation 20220311 0 4.18 4.22 4.02 4.04 53500 4.04 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20220311 0 2.65 2.69 2.5001 2.69 61896 2.69 up up correct
CHCI.US Comstock Holding Companies Inc 20220311 0 4.93 5.31 4.88 5.25 29200 5.25 up up correct
CHCO.US City Holding Company 20220311 0 79.49 80.26 79.44 79.68 39991 79.68 up up correct
CHDN.US Churchill Downs Incorporated 20220311 0 217.2 218.45 214.58 214.68 121192 214.68 down down correct
CHEF.US The Chefs' Warehouse Inc 20220311 0 29.03 29.35 28.22 28.5 218690 28.5 down down correct
CHEK.US Check 20220311 0 0.4 0.402 0.382 0.3972 1348146 0.3972 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220311 0 12.55 12.55 12.16 12.18 156511 12.18 down down correct
CHK.US Chesapeake Energy Corporation 20220311 0 80.01 82.33 79.097 80.55 1318200 80.55 up up correct
CHKEL.US Chesapeake Energy Corporation 20220311 0 49.1 50.314 47.89 48.86 33700 48.86 down down correct
CHKEW.US Chesapeake Energy Corporation 20220311 0 52.74 58.9 52.74 58.48 5200 58.48 up up correct
CHKEZ.US Chesapeake Energy Corporation 20220311 0 52.01 53.78 51.66 52.98 1700 52.98 up up correct
CHKP.US Check Point Software Technologies Ltd 20220311 0 142.39 142.54 133.78 134.16 2088400 134.16 down down correct
CHMG.US Chemung Financial Corporation 20220311 0 46.25 46.25 46.25 46.25 690 46.25
CHNG.US Change Healthcare Inc 20220311 0 21.2 21.48 21.16 21.42 664200 21.42 up up correct
CHNGU.US Change Healthcare Inc 20220311 0 69.2 69.64 69.2 69.64 1021 69.64 up down incorrect
CHNR.US China Natural Resources Inc 20220311 0 1.05 1.24 1.04 1.13 743634 1.13 up up correct
CHPM.US CHP Merger Corp 20220311 0 10.16 10.16 10.145 10.15 62900 10.15 down down correct
CHPMU.US CHP Merger Corp 20220311 0 10.23 10.23 10.23 10.23 0 10.23
CHPMW.US CHP Merger Corp 20220311 0 0.1606 0.1899 0.1606 0.1899 560 0.1899 up up correct
CHRS.US Coherus BioSciences Inc 20220311 0 12.58 12.81 12.27 12.33 583957 12.33 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20220311 0 102.16 103.11 101.315 102.24 1579873 102.24 up up correct
CHSCL.US CHS Inc 20220311 0 27.37 27.8 27.3579 27.4655 16892 27.4655 up up correct
CHSCM.US CHS Inc 20220311 0 26.72 26.94 26.69 26.8 11603 26.8 up up correct
CHSCN.US CHS Inc 20220311 0 26.82 26.88 26.48 26.75 9960 26.75 down down correct
CHSCO.US CHS Inc 20220311 0 27.26 27.52 27.26 27.35 27056 27.35 up up correct
CHSCP.US CHS Inc 20220311 0 31.65 31.73 31.43 31.6999 15315 31.6999 up down incorrect
CHTR.US Charter Communications Inc 20220311 0 569.78 574.54 557.81 559.29 1788200 559.29 down up incorrect
CHUY.US Chuy's Holdings Inc 20220311 0 27.84 28.11 26.79 27.16 242366 27.16 down up incorrect
CHW.US Calamos Global Dynamic Income Fund 20220311 0 8.35 8.38 8.13 8.17 133267 8.17 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220311 0 9.85 9.86 9.84 9.85 1584 9.85
CHWAU.US CHW Acquisition Corp Unit 20220311 0 10.1 10.11 9.9 10.1066 3484 10.1066 up up correct
CHX.US ChampionX Corporation 20220311 0 25.03 25.95 25.03 25.34 1747219 25.34 up up correct
CHY.US Calamos Convertible and High Income Fund 20220311 0 13.58 13.58 13.01 13.06 129807 13.06 down down correct
CIDM.US Cinedigm Corp 20220311 0 0.72 0.7201 0.66 0.6726 1675358 0.6726 down down correct
CIFR.US Cipher Mining Inc 20220311 0 3.06 3.07 2.87 2.89 196749 2.89 down down correct
CIFRW.US Cipher Mining Inc 20220311 0 0.58 0.58 0.5012 0.5012 5203 0.5012 down down correct
CIGI.US Colliers International Group Inc 20220311 0 126.06 126.06 124.62 125.1 86396 125.1 down down correct
CIH.US China Index Holdings Limited 20220311 0 0.933 0.98 0.91 0.94 3800 0.94 up up correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220311 0 9.87 9.87 9.87 9.87 0 9.87
CIIGU.US CIIG Capital Partners II Inc Unit 20220311 0 10.01 10.01 10.01 10.01 0 10.01
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220311 0 0.3301 0.37 0.3258 0.37 109643 0.37 up up correct
CINF.US Cincinnati Financial Corporation 20220311 0 122.9 124.67 121.57 121.69 492118 121.69 down down correct
CIVB.US Civista Bancshares Inc 20220311 0 24.39 24.54 24.295 24.41 17052 24.41 up up correct
CIZN.US Citizens Holding Company 20220311 0 18.78 18.78 18.78 18.78 183 18.78
CJJD.US China Jo 20220311 0 0.3 0.3097 0.2941 0.3048 95603 0.3048 up down incorrect
CKPT.US Checkpoint Therapeutics Inc 20220311 0 1.94 1.94 1.78 1.8 1651773 1.8 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220311 0 10.01 10.04 10.01 10.01 400004 10.01
CLAQU.US CleanTech Acquisition Corp. Units 20220311 0 10.2 10.2 10.2 10.2 0 10.2
CLAQW.US CleanTech Acquisition Corp. Warrant 20220311 0 0.49 0.49 0.3401 0.4499 1724 0.4499 down down correct
CLAR.US Clarus Corporation 20220311 0 22.9 23.46 22.83 23.135 271059 23.135 up up correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220311 0 10.1 10.1 10.1 10.1 0 10.1
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220311 0 0.22 0.22 0.2101 0.2193 24807 0.2193 down down correct
CLBK.US Columbia Financial Inc 20220311 0 21.89 22.15 21.8 22.02 67553 22.02 up up correct
CLBS.US Caladrius Biosciences Inc 20220311 0 0.7255 0.7255 0.675 0.6817 301526 0.6817 down up incorrect
CLBT.US Cellebrite DI 20220311 0 6.28 6.28 5.91 5.98 365074 5.98 down down correct
CLBTW.US Cellebrite DI Equity Warrants 20220311 0 1.0581 1.0699 1.04 1.06 27294 1.06 up up correct
CLDX.US Celldex Therapeutics Inc 20220311 0 32.03 32.23 30.66 31.16 635400 31.16 down down correct
CLEU.US China Liberal Education Holdings Limited 20220311 0 0.9 0.915 0.82 0.832 153500 0.832 down down correct
CLFD.US Clearfield Inc 20220311 0 62.19 62.4 59.03 59.2 88300 59.2 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220311 0 9 9 8.87 9 62700 9
CLIR.US ClearSign Technologies Corporation 20220311 0 1.58 1.58 1.4 1.45 77606 1.45 down up incorrect
CLLS.US Cellectis S.A 20220311 0 4.72 4.77 4.34 4.4 330371 4.4 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220311 0 14.51 15.56 14.51 15.15 171922 15.15 up down incorrect
CLNE.US Clean Energy Fuels Corp 20220311 0 8.33 8.4 7.86 7.86 3781889 7.86 down down correct
CLNN.US Clene Inc 20220311 0 2.99 2.99 2.78 2.82 66661 2.82 down up incorrect
CLNNW.US Clene Inc 20220311 0 0.2808 0.3708 0.28 0.33 11224 0.33 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220311 0 10.31 10.31 10.05 10.05 731 10.05 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20220311 0 0.3151 0.3151 0.3051 0.3051 2105 0.3051 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20220311 0 10.08 10.08 10.08 10.08 0 10.08
CLOV.US Clover Health Investments Corp 20220311 0 3.2 3.26 3.01 3.09 12142077 3.09 down down correct
CLPS.US CLPS Incorporation 20220311 0 2.1 2.1 1.91 1.9401 39873 1.9401 down down correct
CLPT.US ClearPoint Neuro Inc 20220311 0 8.78 8.78 8 8 186400 8 down down correct
CLRB.US Cellectar Biosciences Inc 20220311 0 0.52 0.52 0.47 0.49 70600 0.49 down down correct
CLRM.US Clarim Acquisition Corp 20220311 0 9.78 9.78 9.78 9.78 28700 9.78
CLRMU.US Clarim Acquisition Corp 20220311 0 9.86 9.86 9.86 9.86 0 9.86
CLRMW.US Clarim Acquisition Corp 20220311 0 0.28 0.2996 0.28 0.2996 344 0.2996 up up correct
CLRO.US ClearOne Inc 20220311 0 0.8179 0.82 0.7601 0.7773 80825 0.7773 down down correct
CLSD.US Clearside Biomedical Inc 20220311 0 1.85 2.14 1.71 1.925 25602025 1.925 up up correct
CLSK.US CleanSpark Inc 20220311 0 11.17 11.17 9.92 9.93 1694611 9.93 down down correct
CLSN.US Celsion Corporation 20220311 0 5.21 5.21 5.06 5.13 41700 5.13 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220311 0 13.7 13.72 13.57 13.7 193 13.7
CLVR.US Clever Leaves Holdings Inc 20220311 0 1.03 1.0642 0.99 1.01 954414 1.01 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220311 0 0.2449 0.2449 0.185 0.22 60797 0.22 down down correct
CLVS.US Clovis Oncology Inc 20220311 0 1.69 1.735 1.58 1.58 3720907 1.58 down down correct
CLWT.US Euro Tech Holdings Company Limited 20220311 0 1.35 1.3599 1.27 1.27 6774 1.27 down down correct
CLXT.US Calyxt Inc 20220311 0 1.55 1.55 1.16 1.21 299190 1.21 down down correct
CMAX.US CareMax Inc 20220311 0 7.53 7.84 7.52 7.79 321479 7.79 up up correct
CMAXW.US CareMax Inc 20220311 0 1.42 1.534 1.41 1.534 4801 1.534 up up correct
CMBM.US Cambium Networks Corporation 20220311 0 23.93 23.93 22.4 22.47 104000 22.47 down down correct
CMCO.US Columbus McKinnon Corporation 20220311 0 43.19 43.56 42.42 42.47 66369 42.47 down down correct
CMCSA.US Comcast Corporation 20220311 0 45.96 46.25 44.95 45.02 19584300 45.02 down down correct
CMCT.US CIM Commercial Trust Corporation 20220311 0 8.1163 8.3 7.92 8.18 24772 8.18 up up correct
CMCTP.US CIM Commercial Trust Corporation 20220311 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220311 0 229.4 231.71 225.68 225.96 1295061 225.96 down down correct
CMLS.US Cumulus Media Inc 20220311 0 10.86 10.93 10.47 10.74 38000 10.74 down up incorrect
CMMB.US Chemomab Therapeutics Ltd 20220311 0 4.28 4.47 4.01 4.2 88373 4.2 down down correct
CMPI.US Checkmate Pharmaceuticals Inc 20220311 0 3.42 3.43 3.17 3.34 5887 3.34 down up incorrect
CMPR.US Cimpress plc 20220311 0 61.16 61.94 58.92 59.87 46942 59.87 down down correct
CMPS.US COMPASS Pathways plc 20220311 0 12.64 12.81 12 12.15 149072 12.15 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220311 0 1.6999 1.6999 1.28 1.52 49384 1.52 down down correct
CMRX.US Chimerix Inc 20220311 0 5.8 5.8 5.31 5.34 1137414 5.34 down down correct
CMTL.US Comtech Telecommunications Corp 20220311 0 17.38 17.73 15.01 15.83 655700 15.83 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220311 0 2.8006 2.86 2.75 2.77 18295 2.77 down down correct
CNDT.US Conduent Incorporated 20220311 0 4.4 4.4 4.25 4.32 1226189 4.32 down down correct
CNET.US ZW Data Action Technologies Inc 20220311 0 0.641 0.68 0.62 0.645 85116 0.645 up up correct
CNEY.US CN Energy Group. Inc 20220311 0 1.89 1.965 1.8 1.938 12300 1.938 up up correct
CNFR.US Conifer Holdings Inc 20220311 0 2.49 2.5499 2.41 2.44 33405 2.44 down down correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220311 0 23.61 23.89 23.61 23.61 123 23.61
CNNB.US Cincinnati Bancorp Inc 20220311 0 15.2999 15.39 15.2999 15.34 2517 15.34 up up correct
CNOB.US ConnectOne Bancorp Inc 20220311 0 32.55 32.865 32.39 32.61 202571 32.61 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220311 0 24.4 24.4 24.2 24.2 12678 24.2 down down correct
CNRLX.US CNRLX 20220311 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220311 0 9.67 9.67 9.67 9.67 0 9.67
CNSL.US Consolidated Communications Holdings Inc 20220311 0 5.63 5.76 5.53 5.55 485161 5.55 down down correct
CNSP.US CNS Pharmaceuticals Inc 20220311 0 0.28 0.348 0.28 0.337 2033300 0.337 up up correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220311 0 8.6056 8.6056 7.93 8.07 50109 8.07 down down correct
CNTB.US Connect Biopharma Holdings Limited 20220311 0 3.36 3.48 3.1 3.11 46278 3.11 down up incorrect
CNTG.US Centogene N.V 20220311 0 3.59 3.815 3.5576 3.61 16510 3.61 up down incorrect
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220311 0 10.05 10.05 10.05 10.05 0 10.05
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220311 0 10.15 10.15 10.15 10.15 0 10.15
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220311 0 0.2299 0.2368 0.2296 0.23 4800 0.23 up up correct
CNTX.US Context Therapeutics Inc. Common Stock 20220311 0 1.94 1.94 1.8 1.82 184226 1.82 down down correct
CNTY.US Century Casinos Inc 20220311 0 11.29 11.4473 11.1441 11.27 68507 11.27 down down correct
CNXC.US Concentrix Corporation 20220311 0 196.03 197.89 194.14 196.31 82252 196.31 up up correct
CNXN.US PC Connection Inc 20220311 0 51.35 51.64 50.74 50.8 23882 50.8 down down correct
COCO.US The Vita Coco Company Inc. Common Stock 20220311 0 8.8 8.835 8.01 8.55 629700 8.55 down down correct
COCP.US Cocrystal Pharma Inc 20220311 0 0.51 0.52 0.49 0.5098 221610 0.5098 down up incorrect
CODA.US Coda Octopus Group Inc 20220311 0 6.3901 6.7 6.39 6.6 17849 6.6 up up correct
CODX.US Co 20220311 0 5.54 5.551 5.19 5.23 451170 5.23 down down correct
COF.US PN 20220311 0 20.52 20.6 20.21 20.33 70584 20.33 down down correct
COFS.US ChoiceOne Financial Services Inc 20220311 0 25.52 25.6 25.1001 25.5 1900 25.5 down down correct
COGT.US Cogent Biosciences Inc 20220311 0 6.16 6.24 5.685 5.81 156221 5.81 down up incorrect
COHR.US Coherent Inc 20220311 0 257.62 260.11 257.62 258.25 114307 258.25 up up correct
COHU.US Cohu Inc 20220311 0 29.23 29.76 28.33 28.35 244058 28.35 down down correct
COIN.US Coinbase Global Inc 20220311 0 175.35 175.75 160 160.07 3637661 160.07 down down correct
COKE.US Coca 20220311 0 474.05 475 448.24 450.45 18900 450.45 down down correct
COLB.US Columbia Banking System Inc 20220311 0 34.94 35.69 34.92 35.26 758760 35.26 up down incorrect
COLI.US Colicity Inc 20220311 0 9.75 9.77 9.73 9.75 2300 9.75
COLIU.US Colicity Inc 20220311 0 9.69 9.84 9.69 9.84 1000 9.84 up up correct
COLIW.US Colicity Inc 20220311 0 0.4502 0.455 0.44 0.44 3978 0.44 down down correct
COLL.US Collegium Pharmaceutical Inc 20220311 0 17.81 17.81 17.07 17.2 230091 17.2 down down correct
COLM.US Columbia Sportswear Company 20220311 0 87.3 89.11 85.51 85.56 568443 85.56 down down correct
COMM.US CommScope Holding Company Inc 20220311 0 7.31 7.31 6.74 6.86 5577354 6.86 down down correct
COMS.US COMSovereign Holding Corp 20220311 0 0.6 0.6 0.58 0.598 149900 0.598 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220311 0 16 16 16 16 0 16
COMSW.US COMSovereign Holding Corp 20220311 0 0.3201 0.3201 0.2899 0.2899 14943 0.2899 down down correct
CONE.US CyrusOne Inc 20220311 0 90.2 90.29 90.13 90.18 2062300 90.18 down down correct
CONN.US Conn's Inc 20220311 0 19.12 19.41 18.42 18.52 514198 18.52 down down correct
CONX.US CONX Corp 20220311 0 9.83 9.85 9.82 9.85 12182 9.85 up up correct
CONXU.US CONX Corp 20220311 0 10.045 10.045 10.045 10.045 790 10.045
CONXW.US CONX Corp 20220311 0 0.41 0.42 0.41 0.4198 8716 0.4198 up up correct
COOLU.US Corner Growth Acquisition Corp 20220311 0 9.88 9.89 9.88 9.88 4350 9.88
COOLW.US Corner Growth Acquisition Corp 20220311 0 0.3 0.36 0.299 0.299 19400 0.299 down down correct
COOP.US Mr. Cooper Group Inc 20220311 0 47.75 48.368 46.994 47.4 699998 47.4 down down correct
CORT.US Corcept Therapeutics Incorporated 20220311 0 24.35 25 24.3 24.32 614384 24.32 down down correct
COST.US Costco Wholesale Corporation 20220311 0 536.62 542.65 526.46 527.42 1735112 527.42 down down correct
COUP.US Coupa Software Incorporated 20220311 0 111.66 112.15 99.29 99.36 1741300 99.36 down down correct
COVA.US COVA Acquisition Corp 20220311 0 9.77 9.79 9.77 9.785 197500 9.785 up up correct
COVAU.US COVA Acquisition Corp 20220311 0 9.83 9.855 9.83 9.855 1800 9.855 up up correct
COVAW.US COVA Acquisition Corp 20220311 0 0.164 0.164 0.1594 0.16 38369 0.16 down down correct
COWN.US Cowen Inc 20220311 0 26.96 27.185 25.86 25.89 206919 25.89 down down correct
COWNL.US Cowen Group Inc 20220311 0 26.2 26.3 26 26 4756 26 down down correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220311 0 9.8 9.84 9.71 9.71 2102 9.71 down down correct
CPAR.US Catalyst Partners Acquisition Corp 20220311 0 9.73 9.73 9.7101 9.73 1897 9.73
CPARU.US Catalyst Partners Acquisition Corp 20220311 0 9.8336 9.8336 9.8336 9.8336 230 9.8336
CPARW.US Catalyst Partners Acquisition Corp 20220311 0 0.5101 0.5102 0.5099 0.5099 911 0.5099 down down correct
CPHC.US Canterbury Park Holding Corporation 20220311 0 20.85 21.49 19.5 19.5 7405 19.5 down down correct
CPIX.US Cumberland Pharmaceuticals Inc 20220311 0 2.94 3 2.66 2.69 75100 2.69 down down correct
CPLP.US Capital Product Partners L.P 20220311 0 15.81 15.8833 15.53 15.53 27892 15.53 down down correct
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220311 0 1.5 1.5455 1.29 1.29 436102 1.29 down down correct
CPRDX.US CPRDX 20220311 0 12.26 12.26 12.26 12.26 0 12.26
CPREX.US CPREX 20220311 0 12.27 12.27 12.27 12.27 0 12.27
CPRSX.US CPRSX 20220311 0 12.28 12.28 12.28 12.28 0 12.28
CPRT.US Copart Inc 20220311 0 117.62 117.62 114.72 115.52 1796588 115.52 down up incorrect
CPRTX.US CPRTX 20220311 0 12.25 12.25 12.25 12.25 0 12.25
CPRX.US Catalyst Pharmaceuticals Inc 20220311 0 7.89 8.03 7.56 7.58 1231600 7.58 down down correct
CPSH.US CPS Technologies Corporation 20220311 0 4.21 4.21 3.55 3.81 466600 3.81 down up incorrect
CPSI.US Computer Programs and Systems Inc 20220311 0 34.64 34.64 33.49 34.03 84200 34.03 down up incorrect
CPSS.US Consumer Portfolio Services Inc 20220311 0 11.35 11.35 10.88 10.95 107700 10.95 down down correct
CPTAG.US Capitala Finance Corp 20220311 0 25.01 25.13 25.01 25.13 909 25.13 up up correct
CPTAL.US Capitala Finance Corp 20220311 0 25.09 25.248 25.05 25.075 7407 25.075 down down correct
CPUH.US UN 20220311 0 9.84 9.88 9.84 9.88 12102 9.88 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220311 0 20.1 20.1 19.59 19.65 48400 19.65 down up incorrect
CRAI.US CRA International Inc 20220311 0 86.19 86.19 84.12 84.13 24250 84.13 down down correct
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220311 0 0.39 0.4289 0.3822 0.399 1081198 0.399 up up correct
CRBU.US Caribou Biosciences Inc 20220311 0 9.795 9.795 9.14 9.19 363382 9.19 down down correct
CRCT.US Cricut Inc 20220311 0 11.08 11.419 10.41 10.7 578400 10.7 down down correct
CRDF.US Cardiff Oncology Inc 20220311 0 2.41 2.41 2.24 2.26 473192 2.26 down down correct
CRDFX.US CRDFX 20220311 0 23.59 23.59 23.59 23.59 0 23.59
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220311 0 23.59 23.59 23.59 23.59 0 23.59
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220311 0 1.3 1.3332 1.27 1.32 204207 1.32 up down incorrect
CRDLX.US CRDLX 20220311 0 23.58 23.58 23.58 23.58 0 23.58
CRDTX.US Griffin Inst Access Credit Fund CL A 20220311 0 23.59 23.59 23.59 23.59 0 23.59
CRECU.US Crescera Capital Acquisition Corp Unit 20220311 0 10.02 10.02 10.02 10.02 0 10.02
CREDX.US CREDX 20220311 0 9.39 9.39 9.39 9.39 0 9.39
CREG.US China Recycling Energy Corporation 20220311 0 6.53 6.53 6.28 6.39 6588 6.39 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220311 0 0.4 0.4 0.4 0.4 40 0.4
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220311 0 8 8.19 7.7 7.83 200241 7.83 down down correct
CREX.US Creative Realities Inc 20220311 0 0.91 0.9462 0.8423 0.8699 64009 0.8699 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220311 0 0.0903 0.0903 0.09 0.09 300 0.09 down down correct
CRIS.US Curis Inc 20220311 0 3.2 3.25 2.96 2.96 1489200 2.96 down down correct
CRKN.US Crown ElectroKinetics Corp 20220311 0 1.93 1.93 1.77 1.78 78099 1.78 down down correct
CRMD.US CorMedix Inc 20220311 0 4.76 5.295 4.68 4.85 640897 4.85 up up correct
CRMT.US America's Car 20220311 0 92.45 92.45 89.13 89.8 73900 89.8 down down correct
CRNC.US Cerence Inc 20220311 0 32.23 32.23 30.9275 31.55 5438600 31.55 down down correct
CRNT.US Ceragon Networks Ltd 20220311 0 2.04 2.07 1.96 1.97 173440 1.97 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220311 0 19.8 19.965 19.29 19.3 146034 19.3 down down correct
CRON.US Cronos Group Inc 20220311 0 3.26 3.3 3.09 3.09 994162 3.09 down down correct
CROX.US Crocs Inc 20220311 0 73.94 74.14 69.95 70.14 1256200 70.14 down down correct
CRSP.US CRISPR Therapeutics AG 20220311 0 62.99 64.8099 61.33 61.42 1176258 61.42 down down correct
CRSR.US Corsair Gaming Inc 20220311 0 20.54 20.66 18.9 18.9 801456 18.9 down down correct
CRTD.US Creatd Inc 20220311 0 1.35 1.3891 1.19 1.22 267513 1.22 down down correct
CRTDW.US Creatd Inc 20220311 0 0.31 0.31 0.31 0.31 7527 0.31
CRTO.US Criteo S.A 20220311 0 27.21 27.21 25.04 25.04 630044 25.04 down down correct
CRTX.US Cortexyme Inc 20220311 0 4.82 4.9 4.69 4.75 352100 4.75 down up incorrect
CRUS.US Cirrus Logic Inc 20220311 0 85.23 85.91 81.78 81.95 237700 81.95 down down correct
CRVL.US CorVel Corporation 20220311 0 157.85 158.39 155.72 156.67 34753 156.67 down up incorrect
CRVS.US Corvus Pharmaceuticals Inc 20220311 0 1.6496 1.6496 1.5 1.51 224129 1.51 down down correct
CRWD.US CrowdStrike Holdings Inc 20220311 0 191.12 197 189.5 190.54 7975800 190.54 down down correct
CRWS.US Crown Crafts Inc 20220311 0 6.51 6.57 6.38 6.49 56700 6.49 down down correct
CRXT.US Clarus Therapeutics Holdings Inc 20220311 0 0.64 0.6923 0.64 0.6559 338861 0.6559 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220311 0 0.1299 0.13 0.1299 0.13 747 0.13 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220311 0 9.74 9.74 9.73 9.74 50430 9.74
CRZNU.US Corazon Capital V838 Monoceros Corp 20220311 0 9.822 9.822 9.822 9.822 0 9.822
CSBR.US Champions Oncology Inc 20220311 0 8.09 8.53 7.71 8.04 3719 8.04 down down correct
CSCO.US Cisco Systems Inc 20220311 0 55.29 56.21 54.6 54.69 20327800 54.69 down up incorrect
CSCW.US Color Star Technology Co. Ltd 20220311 0 0.213 0.2389 0.2012 0.235 15320610 0.235 up up correct
CSGP.US CoStar Group Inc 20220311 0 56.72 56.72 55.08 55.43 1430200 55.43 down down correct
CSGS.US CSG Systems International Inc 20220311 0 64.9 65.1 63.43 63.71 220120 63.71 down down correct
CSII.US Cardiovascular Systems Inc 20220311 0 19.55 19.61 18.44 18.46 204400 18.46 down down correct
CSIQ.US Canadian Solar Inc 20220311 0 35.3 36.24 33.11 33.16 1403448 33.16 down down correct
CSPI.US CSP Inc 20220311 0 7.5 7.5 7.32 7.47 7370 7.47 down down correct
CSQ.US Calamos Strategic Total Return Fund 20220311 0 16.12 16.1399 15.783 15.8 191548 15.8 down down correct
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220311 0 9.83 9.85 8.92 8.97 50600 8.97 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220311 0 25.715 25.715 25.715 25.715 305 25.715
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220311 0 24.97 24.99 24.85 24.97 1149 24.97
CSTE.US Caesarstone Ltd 20220311 0 11.57 11.65 11.45 11.45 36325 11.45 down down correct
CSTL.US Castle Biosciences Inc 20220311 0 43.94 44.23 39.82 39.95 123200 39.95 down down correct
CSTR.US Capstar Financial Holdings Inc 20220311 0 21.75 22 21.5474 21.71 104533 21.71 down down correct
CSWC.US Capital Southwest Corporation 20220311 0 24 24 23.55 23.59 160200 23.59 down down correct
CSWI.US CSW Industrials Inc 20220311 0 124.4 124.4 121.52 121.52 19899 121.52 down down correct
CSX.US CSX Corporation 20220311 0 35.295 35.59 34.63 34.69 21957297 34.69 down down correct
CTAQ.US Carney Technology Acquisition Corp. II 20220311 0 9.79 9.79 9.79 9.79 79 9.79
CTAQU.US Carney Technology Acquisition Corp. II 20220311 0 9.89 9.89 9.89 9.89 0 9.89
CTAQW.US Carney Technology Acquisition Corp. II 20220311 0 0.3852 0.3852 0.3852 0.3852 10 0.3852
CTAS.US Cintas Corporation 20220311 0 374.5 375.51 368.89 369.3 371900 369.3 down down correct
CTBI.US Community Trust Bancorp Inc 20220311 0 42.07 42.38 42 42.11 58091 42.11 up up correct
CTG.US Computer Task Group Incorporated 20220311 0 8.98 9.1 8.95 9.03 11171 9.03 up up correct
CTHR.US Charles & Colvard Ltd 20220311 0 1.77 1.77 1.67 1.73 178635 1.73 down down correct
CTIB.US Yunhong CTI Ltd 20220311 0 0.9498 0.978 0.8809 0.9479 37561 0.9479 down down correct
CTIC.US CTI BioPharma Corp 20220311 0 4.69 4.87 4.53 4.59 3675877 4.59 down down correct
CTKB.US Cytek Biosciences Inc. Common Stock 20220311 0 13 13.19 12.42 12.42 1197980 12.42 down up incorrect
CTLP.US Cantaloupe Inc 20220311 0 7.25 7.25 6.81 6.82 156400 6.82 down down correct
CTMX.US CytomX Therapeutics Inc 20220311 0 3.84 3.84 3.55 3.56 670761 3.56 down down correct
CTRE.US CareTrust REIT Inc 20220311 0 17.54 17.725 17.255 17.32 569298 17.32 down down correct
CTRM.US Castor Maritime Inc 20220311 0 1.79 1.82 1.715 1.78 1351800 1.78 down down correct
CTRN.US Citi Trends Inc 20220311 0 35.55 36.18 32.72 33.17 701111 33.17 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220311 0 88.2 89.5 87.9575 88.04 3513544 88.04 down down correct
CTSO.US Cytosorbents Corporation 20220311 0 3.52 3.608 3.2 3.21 188384 3.21 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220311 0 1.48 1.58 1.47 1.54 1743938 1.54 up down incorrect
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220311 0 0.3999 0.3999 0.3999 0.3999 130 0.3999
CTXS.US Citrix Systems Inc 20220311 0 101.44 101.63 100.98 101.02 2368567 101.02 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220311 0 4.89 4.9298 4.86 4.87 24083 4.87 down down correct
CUE.US Cue Biopharma Inc 20220311 0 5.6 5.6 4.67 4.76 476800 4.76 down down correct
CUEN.US Cuentas Inc 20220311 0 1.1384 1.14 1.08 1.09 19828 1.09 down down correct
CUENW.US Cuentas Inc 20220311 0 0.4 0.4 0.4 0.4 3 0.4
CULL.US Cullman Bancorp Inc. Common Stock 20220311 0 11.99 12 11.72 11.72 800 11.72 down down correct
CURI.US CuriosityStream Inc 20220311 0 3.28 3.32 2.98 2.99 466364 2.99 down down correct
CURIW.US CuriosityStream Inc 20220311 0 0.565 0.565 0.54 0.54 15298 0.54 down down correct
CUTR.US Cutera Inc 20220311 0 43.78 44.4404 42.28 42.29 111685 42.29 down down correct
CVAC.US CureVac N.V 20220311 0 17.11 17.225 15.68 15.69 304773 15.69 down down correct
CVBF.US CVB Financial Corp 20220311 0 23.3 23.6 23.25 23.47 883700 23.47 up up correct
CVCO.US Cavco Industries Inc 20220311 0 271.1 272.69 264.025 266.9 34582 266.9 down down correct
CVCY.US Central Valley Community Bancorp 20220311 0 22.46 22.56 22.18 22.43 28200 22.43 down down correct
CVET.US Covetrus Inc 20220311 0 17.72 17.72 16.57 16.59 340100 16.59 down down correct
CVGI.US Commercial Vehicle Group Inc 20220311 0 8.3 8.387 7.895 7.91 91980 7.91 down down correct
CVGW.US Calavo Growers Inc 20220311 0 39 39.21 35.96 36.13 181800 36.13 down down correct
CVLG.US Covenant Logistics Group Inc 20220311 0 22.6 22.75 21.92 21.92 82505 21.92 down down correct
CVLT.US Commvault Systems Inc 20220311 0 62.47 62.51 60.24 60.41 189000 60.41 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220311 0 21.71 22.11 21.68 22.08 4579 22.08 up up correct
CVRX.US CVRx Inc. Common Stock 20220311 0 7.07 7.15 6.4 6.45 93804 6.45 down down correct
CVV.US CVD Equipment Corporation 20220311 0 4.3001 4.36 4.134 4.134 31255 4.134 down down correct
CWBC.US Community West Bancshares 20220311 0 13.62 13.66 13.61 13.61 5600 13.61 down down correct
CWBR.US CohBar Inc 20220311 0 0.262 0.276 0.25 0.268 547600 0.268 up up correct
CWCO.US Consolidated Water Co. Ltd 20220311 0 10.79 10.92 10.6 10.85 52400 10.85 up up correct
CWST.US Casella Waste Systems Inc 20220311 0 91.31 92.75 89.68 90.7 803800 90.7 down down correct
CXDC.US China XD Plastics Company Limited 20220311 0 0.0463 0.0463 0.0463 0.0463 75 0.0463
CXDO.US Crexendo Inc 20220311 0 3.99 3.99 3.79 3.9 25934 3.9 down down correct
CYAD.US Celyad Oncology SA 20220311 0 2.1 2.2 2.01 2.11 9969 2.11 up up correct
CYAN.US Cyanotech Corporation 20220311 0 3 3.06 2.98 3.05 9993 3.05 up up correct
CYBE.US CyberOptics Corporation 20220311 0 37.37 37.645 36.3 36.59 26872 36.59 down down correct
CYBR.US CyberArk Software Ltd 20220311 0 158.79 159 149.9 150.15 241398 150.15 down down correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220311 0 2.96 2.99 2.77 2.94 40800 2.94 down down correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220311 0 6 6 6 6 0 6
CYCN.US Cyclerion Therapeutics Inc 20220311 0 0.991 1.04 0.98 0.99 153800 0.99 down down correct
CYPS.US Cyclo3pss Corporation 20220311 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220311 0 6.8 7.08 5.08 5.08 2520797 5.08 down up incorrect
CYRX.US Cryoport Inc 20220311 0 31.25 31.25 28.46 28.97 654422 28.97 down down correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220311 0 3.41 3.45 3.25 3.39 148301 3.39 down down correct
CYTH.US Cyclo Therapeutics Inc 20220311 0 3.31 3.31 3 3.15 115108 3.15 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220311 0 1.57 1.57 1.57 1.57 0 1.57
CYTK.US Cytokinetics Incorporated 20220311 0 38.34 38.89 37.08 37.5 625286 37.5 down down correct
CYTO.US Auris Medical Holding Ltd 20220311 0 0.8 1.3 0.8 0.9449 16794970 0.9449 up down incorrect
CYXT.US Cyxtera Technologies Inc 20220311 0 12.26 12.3 11.7 11.73 102743 11.73 down down correct
CZNC.US Citizens & Northern Corporation 20220311 0 25 25 24.51 24.77 20857 24.77 down up incorrect
CZR.US Caesars Entertainment Inc 20220311 0 78.44 78.87 74.32 74.81 1493105 74.81 down down correct
CZWI.US Citizens Community Bancorp Inc 20220311 0 15.6 15.6 15.06 15.29 8800 15.29 down down correct
DADA.US Dada Nexus Limited 20220311 0 7.98 7.98 6.87 7.05 3489385 7.05 down down correct
DAKT.US Daktronics Inc 20220311 0 4.48 4.48 4.17 4.17 335804 4.17 down down correct
DALN.US DallasNews Corporation Series A Common Stock 20220311 0 6.66 6.67 6.58 6.58 1891 6.58 down up incorrect
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220311 0 9.67 9.68 9.67 9.68 201 9.68 up up correct
DARE.US Daré Bioscience Inc 20220311 0 1.55 1.5696 1.51 1.53 1162063 1.53 down down correct
DATS.US DatChat Inc. Common Stock 20220311 0 1.66 1.66 1.45 1.47 679485 1.47 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220311 0 0.58 0.58 0.58 0.58 0 0.58
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220311 0 12.63 12.98 11.42 11.51 264813 11.51 down down correct
DBGI.US Digital Brands Group Inc 20220311 0 1.43 1.99 1.315 1.74 1678250 1.74 up down incorrect
DBGIW.US Digital Brands Group Inc 20220311 0 0.4393 0.5699 0.4393 0.4701 14388 0.4701 up up correct
DBTX.US Decibel Therapeutics Inc 20220311 0 3.33 3.35 3.18 3.22 13100 3.22 down down correct
DBVT.US DBV Technologies S.A 20220311 0 1.42 1.42 1.3301 1.38 46396 1.38 down down correct
DBX.US Dropbox Inc 20220311 0 21.3 21.34 20.34 20.35 3229300 20.35 down down correct
DCBO.US Docebo Inc 20220311 0 43.76 44.02 40.36 40.71 108586 40.71 down up incorrect
DCGO.US DocGo Inc 20220311 0 6.72 6.96 6.344 6.59 206900 6.59 down down correct
DCGOW.US DocGo Inc 20220311 0 1.8 1.9 1.755 1.899 6700 1.899 up up correct
DCOM.US Dime Community Bancshares Inc 20220311 0 33.93 34.28 33.307 33.67 91069 33.67 down down correct
DCOMP.US Dime Community Bancshares Inc 20220311 0 23.7 24 23.7 23.7 5000 23.7
DCPH.US Deciphera Pharmaceuticals Inc 20220311 0 8.09 8.33 7.58 7.59 1052400 7.59 down up incorrect
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220311 0 9.88 9.8801 9.88 9.88 1444 9.88
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220311 0 10.164 10.164 10.164 10.164 0 10.164
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220311 0 0.4675 0.49 0.4675 0.4801 52299 0.4801 up up correct
DCT.US Duck Creek Technologies Inc 20220311 0 22.77 22.9 21.16 21.17 271313 21.17 down down correct
DCTH.US Delcath Systems Inc 20220311 0 6.28 6.455 5.87 6.22 35658 6.22 down down correct
DDOG.US Datadog Inc 20220311 0 142.43 142.46 126.28 127.02 4354633 127.02 down down correct
DENN.US Denny's Corporation 20220311 0 14.56 14.62 13.95 13.96 339300 13.96 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20220311 0 0.2445 0.2445 0.2302 0.2327 257369 0.2327 down down correct
DFH.US Dream Finders Homes Inc 20220311 0 21.775 22.28 21.755 21.95 313025 21.95 up up correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220311 0 2.77 2.8 2.6 2.6 58500 2.6 down down correct
DGICA.US Donegal Group Inc 20220311 0 13.5 13.63 13.37 13.39 70056 13.39 down up incorrect
DGICB.US Donegal Group Inc 20220311 0 13.37 13.37 13.37 13.37 9 13.3029
DGII.US Digi International Inc 20220311 0 20.4 20.67 19.98 19.98 83216 19.98 down up incorrect
DGLY.US Digital Ally Inc 20220311 0 1.05 1.05 1.01 1.02 165700 1.02 down up incorrect
DGNU.US Dragoneer Growth Opportunities Corp. III 20220311 0 9.75 9.75 9.74 9.74 82500 9.74 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20220311 0 21.5 22.47 19.67 19.85 680300 19.85 down down correct
DHACU.US Digital Health Acquisition Corp. Unit 20220311 0 10.12 10.12 10.12 10.12 0 10.12
DHBC.US DHB Capital Corp 20220311 0 9.75 9.75 9.75 9.75 0 9.75
DHBCU.US DHB Capital Corp 20220311 0 9.86 9.86 9.86 9.86 400 9.86
DHBCW.US DHB Capital Corp 20220311 0 0.33 0.35 0.33 0.34 24571 0.34 up up correct
DHC.US Diversified Healthcare Trust 20220311 0 3.06 3.11 2.97 2.99 950600 2.99 down down correct
DHCA.US DHC Acquisition Corp 20220311 0 9.75 9.75 9.73 9.73 2100 9.73 down down correct
DHCAU.US DHC Acquisition Corp 20220311 0 9.8 9.8 9.8 9.8 0 9.8
DHCAW.US DHC Acquisition Corp 20220311 0 0.1701 0.1701 0.1701 0.1701 103 0.1701
DHCNI.US DHCNI 20220311 0 18.66 18.68 18.5 18.55 13600 18.55 down up incorrect
DHCNL.US Diversified Healthcare Trust 20220311 0 20.03 20.07 19.9 20.01 14101 20.01 down down correct
DHHC.US DiamondHead Holdings Corp 20220311 0 9.773 9.78 9.77 9.78 45400 9.78 up up correct
DHHCU.US DiamondHead Holdings Corp 20220311 0 9.85 9.85 9.85 9.85 3034 9.85
DHHCW.US DiamondHead Holdings Corp 20220311 0 0.33 0.38 0.33 0.33 6100 0.33
DHIL.US Diamond Hill Investment Group Inc 20220311 0 184.53 188.63 182.14 182.14 5985 182.14 down down correct
DIBS.US 1stdibs.com Inc. Common Stock 20220311 0 7.85 7.93 7.7 7.86 164817 7.86 up down incorrect
DICE.US Dice Molecules Holdings LLC 20220311 0 18.07 18.365 17.35 17.71 118400 17.71 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220311 0 9.83 9.83 9.83 9.83 0 9.83
DILAU.US DILA Capital Acquisition Corp. Unit 20220311 0 10.01 10.01 10.01 10.01 0 10.01
DILAW.US DILA Capital Acquisition Corp. Warrant 20220311 0 0.3499 0.35 0.28 0.28 3600 0.28 down down correct
DIOD.US Diodes Incorporated 20220311 0 85.135 85.96 82.021 82.2 150658 82.2 down down correct
DISA.US Disruptive Acquisition Corporation I 20220311 0 9.72 9.72 9.72 9.72 14712 9.72
DISAU.US Disruptive Acquisition Corporation I 20220311 0 9.855 9.855 9.855 9.855 0 9.855
DISAW.US Disruptive Acquisition Corporation I 20220311 0 0.19 0.1901 0.19 0.1901 5625 0.1901 up up correct
DISCA.US Discovery Inc 20220311 0 25.36 25.51 23.925 23.99 11207097 23.99 down down correct
DISCB.US Discovery Inc 20220311 0 26.71 29.8 26.71 27.5 4744 27.5 up up correct
DISCK.US Discovery Inc 20220311 0 25.31 25.46 23.925 23.97 5747081 23.97 down up incorrect
DISH.US DISH Network Corporation 20220311 0 30.78 31.05 30 30.05 1600900 30.05 down down correct
DJCO.US Daily Journal Corporation 20220311 0 305.01 308.4899 298.02 300.2 3543 300.2 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220311 0 10.15 10.15 10.15 10.15 0 10.15
DKDCU.US Data Knights Acquisition Corp 20220311 0 10.3 10.3 10.3 10.3 0 10.3
DKDCW.US Data Knights Acquisition Corp. Warrant 20220311 0 0.19 0.1929 0.19 0.1929 32286 0.1929 up up correct
DKNG.US DraftKings Inc 20220311 0 17.73 17.754 16.055 16.11 27225536 16.11 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220311 0 9.78 9.78 9.78 9.78 17700 9.78
DLCAU.US Deep Lake Capital Acquisition Corp 20220311 0 9.86 9.86 9.86 9.86 200 9.86
DLCAW.US Deep Lake Capital Acquisition Corp 20220311 0 0.2547 0.2547 0.22 0.22 24210 0.22 down down correct
DLHC.US DLH Holdings Corp 20220311 0 16.09 16.2 15.8647 16.05 23718 16.05 down down correct
DLO.US DLocal Limited Class A Common Shares 20220311 0 26.24 26.31 24.04 24.42 732859 24.42 down down correct
DLPN.US Dolphin Entertainment Inc 20220311 0 3.87 3.98 3.66 3.89 71900 3.89 up up correct
DLTH.US Duluth Holdings Inc 20220311 0 12.72 13.44 12.51 12.96 208177 12.96 up up correct
DLTR.US Dollar Tree Inc 20220311 0 148.63 149.8191 146.38 147.02 1682512 147.02 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220311 0 2.59 2.66 2.44 2.54 16102 2.54 down down correct
DMLP.US Dorchester Minerals L.P 20220311 0 23.5 24 23.5 23.84 94221 23.84 up up correct
DMRC.US Digimarc Corporation 20220311 0 26.76 27.32 24.97 25.07 97300 25.07 down down correct
DMTK.US DermTech Inc 20220311 0 14.55 14.7147 13.01 13.01 501479 13.01 down up incorrect
DMYS.US UN 20220311 0 10.08 10.115 10.08 10.115 3910 10.115 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220311 0 9.88 9.9856 9.85 9.95 37065 9.95 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220311 0 9.7 9.7 9.7 9.7 640 9.7
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220311 0 9.8605 9.875 9.86 9.87 1903 9.87 up up correct
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220311 0 9.69 9.7 9.69 9.696 28100 9.696 up up correct
DNAY.US Codex DNA Inc. Common Stock 20220311 0 9.39 9.43 9.16 9.2 68001 9.2 down down correct
DNLI.US Denali Therapeutics Inc 20220311 0 31.62 32.17 30.38 30.39 413000 30.39 down up incorrect
DNUT.US Krispy Kreme Inc. Common Stock 20220311 0 14.11 14.22 13.54 13.55 1101004 13.55 down down correct
DOCU.US DocuSign Inc 20220311 0 76.7 77.81 71 75.01 44919400 75.01 down down correct
DOGZ.US Dogness (International) Corporation 20220311 0 4.44 4.445 4.11 4.22 560400 4.22 down down correct
DOMO.US Domo Inc 20220311 0 45.59 46.3 42.69 42.76 256586 42.76 down down correct
DOOO.US BRP Inc 20220311 0 64.33 64.77 63.3 64 91046 64 down down correct
DORM.US Dorman Products Inc 20220311 0 97.62 97.62 94.76 95.11 65903 95.11 down down correct
DOX.US Amdocs Limited 20220311 0 79.98 80.165 78.87 78.93 490537 78.93 down down correct
DOYU.US DouYu International Holdings Limited 20220311 0 1.6 1.6393 1.44 1.46 3286112 1.46 down down correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220311 0 10.065 10.065 10.065 10.065 0 10.065
DPRO.US Draganfly Inc. Common Shares 20220311 0 1.29 1.3099 1.26 1.28 60503 1.28 down down correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220311 0 9.86 9.89 9.86 9.86 196 9.86
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220311 0 9.93 9.93 9.93 9.93 100 9.93
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220311 0 0.4099 0.4099 0.3141 0.345 35660 0.345 down down correct
DRIO.US DarioHealth Corp 20220311 0 6.7 6.77 6.44 6.46 112178 6.46 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220311 0 1.1097 1.1097 0.9222 0.93 91677 0.93 down down correct
DRRX.US DURECT Corporation 20220311 0 0.61 0.62 0.58 0.59 644900 0.59 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220311 0 1.71 1.71 1.62 1.625 13808 1.625 down up incorrect
DRVN.US Driven Brands Holdings Inc 20220311 0 27.23 27.285 26.03 26.07 366740 26.07 down down correct
DSAC.US Duddell Street Acquisition Corp 20220311 0 9.91 9.93 9.91 9.92 21379 9.92 up up correct
DSACU.US Duddell Street Acquisition Corp 20220311 0 10.16 10.35 10.16 10.35 4 10.35 up up correct
DSACW.US Duddell Street Acquisition Corp 20220311 0 0.69 0.69 0.69 0.69 10 0.69
DSEY.US Diversey Holdings Ltd 20220311 0 7.84 8.74 7.58 7.58 2041600 7.58 down down correct
DSGN.US Design Therapeutics Inc 20220311 0 17.73 18.15 16.97 17.25 75600 17.25 down down correct
DSGX.US The Descartes Systems Group Inc 20220311 0 74.44 74.44 70.625 70.71 239182 70.71 down up incorrect
DSKE.US Daseke Inc 20220311 0 11.43 11.47 11.13 11.27 305458 11.27 down down correct
DSP.US Viant Technology Inc 20220311 0 7.19 7.43 5.6 6.41 1222046 6.41 down down correct
DSWL.US Deswell Industries Inc 20220311 0 3.7 3.76 3.65 3.76 4700 3.76 up up correct
DTEA.US DAVIDsTEA Inc 20220311 0 2.8535 2.96 2.83 2.95 49201 2.95 up up correct
DTIL.US Precision BioSciences Inc 20220311 0 4.14 4.205 3.91 3.91 504700 3.91 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220311 0 9.71 9.71 9.71 9.71 5100 9.71
DTOCU.US Digital Transformation Opportunities Corp 20220311 0 9.8 9.8 9.8 9.8 0 9.8
DTOCW.US Digital Transformation Opportunities Corp 20220311 0 0.4 0.4 0.38 0.38 4800 0.38 down down correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220311 0 9.995 10.001 9.995 10 12700 10 up down incorrect
DTRTU.US DTRT Health Acquisition Corp Unit 20220311 0 10.095 10.095 10.095 10.095 100 10.095
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220311 0 0.2549 0.255 0.2549 0.255 500 0.255 up down incorrect
DTSS.US Datasea Inc 20220311 0 2.47 2.52 2.38 2.38 110263 2.38 down down correct
DTST.US Data Storage Corporation 20220311 0 3.21 3.2999 3.12 3.24 146267 3.24 up up correct
DTSTW.US Data Storage Corporation 20220311 0 0.56 0.6898 0.56 0.63 600 0.63 up up correct
DUNE.US Dune Acquisition Corporation 20220311 0 9.93 9.935 9.93 9.932 7400 9.932 up up correct
DUNEU.US Dune Acquisition Corporation 20220311 0 10.02 10.02 10.02 10.02 1410 10.02
DUNEW.US Dune Acquisition Corporation 20220311 0 0.2 0.2012 0.18 0.1969 71111 0.1969 down down correct
DUO.US Fangdd Network Group Ltd 20220311 0 0.3518 0.3569 0.3 0.3148 303707 0.3148 down down correct
DUOL.US Duolingo Inc. Class A Common Stock 20220311 0 80.84 81 76.46 76.7 223160 76.7 down up incorrect
DUOT.US Duos Technologies Group Inc 20220311 0 6.1 6.1 5.82 6 2901 6 down down correct
DVAX.US Dynavax Technologies Corporation 20220311 0 10.29 10.35 9.7 9.75 1576900 9.75 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220311 0 71 73.35 68.51 71.37 2240263 71.37 up up correct
DWACU.US Digital World Acquisition Corp. Units 20220311 0 78.2 80.1298 76.82 78.58 10620 78.58 up up correct
DWACW.US Digital World Acquisition Corp. Warrants 20220311 0 15.95 16.6 15.2816 16.39 417677 16.39 up up correct
DWSN.US Dawson Geophysical Company 20220311 0 2.34 2.34 2.33 2.34 7500 2.34
DXCM.US DexCom Inc 20220311 0 413.69 414.95 390.06 390.26 607500 390.26 down down correct
DXLG.US Destination XL Group Inc. Common Stock 20220311 0 4.19 4.25 4.1 4.16 371753 4.16 down down correct
DXPE.US DXP Enterprises Inc 20220311 0 31.32 32.31 31.15 31.15 28520 31.15 down down correct
DXYN.US The Dixie Group Inc 20220311 0 3.19 3.2304 3 3.03 36082 3.03 down down correct
DYAI.US Dyadic International Inc 20220311 0 3.5 3.6 3.37 3.45 34700 3.45 down down correct
DYN.US Dyne Therapeutics Inc 20220311 0 8.97 9.13 8.14 8.74 154411 8.74 down down correct
DYNS.US Dynamics Special Purpose Corp 20220311 0 9.88 9.9 9.86 9.88 38498 9.88
DYNT.US Dynatronics Corporation 20220311 0 0.72 0.72 0.7 0.7 7700 0.7 down down correct
DZSI.US DZS Inc 20220311 0 14.03 14.57 13.425 13.54 54560 13.54 down down correct
EA.US Electronic Arts Inc 20220311 0 124.63 125.46 122.17 122.33 1195200 122.33 down down correct
EACPU.US Edify Acquisition Corp 20220311 0 9.81 9.81 9.81 9.81 0 9.81
EACPW.US Edify Acquisition Corp 20220311 0 0.18 0.18 0.18 0.18 35624 0.18
EAR.US Eargo Inc 20220311 0 3.99 3.99 3.54 3.54 464972 3.54 down down correct
EAST.US Eastside Distilling Inc 20220311 0 0.9413 1.27 0.9161 1.05 1911780 1.05 up up correct
EBAC.US European Biotech Acquisition Corp 20220311 0 9.72 9.72 9.72 9.72 0 9.72
EBACU.US European Biotech Acquisition Corp 20220311 0 9.85 9.85 9.85 9.85 0 9.85
EBACW.US European Biotech Acquisition Corp 20220311 0 0.066 0.2128 0.0631 0.2128 2775 0.2128 up up correct
EBAY.US eBay Inc 20220311 0 52.9 52.9 50 50.06 9217656 50.06 down down correct
EBAYL.US eBay Inc. NT 56 20220311 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220311 0 21.54 21.95 21.54 21.6 1097321 21.6 up up correct
EBET.US Esports Technologies Inc 20220311 0 7.87 8.02 7 7.13 94500 7.13 down down correct
EBIX.US Ebix Inc 20220311 0 40.65 42.89 38.47 39 1566946 39 down down correct
EBMT.US Eagle Bancorp Montana Inc 20220311 0 22.25 22.25 22.075 22.18 3197 22.18 down down correct
EBON.US Ebang International Holdings Inc 20220311 0 1.16 1.162 1.02 1.04 933141 1.04 down down correct
EBTC.US Enterprise Bancorp Inc 20220311 0 39.33 40.8823 38.67 38.67 2966 38.67 down down correct
ECOL.US US Ecology Inc 20220311 0 47.5 47.59 47.39 47.39 393800 47.39 down down correct
ECOLW.US US Ecology Inc 20220311 0 3.8 4.225 3.78 4.06 2784 4.06 up down incorrect
ECOR.US electroCore Inc 20220311 0 0.5168 0.5456 0.51 0.545 366220 0.545 up up correct
ECPG.US Encore Capital Group Inc 20220311 0 64.96 64.96 61.74 62.04 406000 62.04 down down correct
EDAP.US EDAP TMS S.A 20220311 0 7.19 7.3 7.1357 7.24 50773 7.24 up down incorrect
EDIT.US Editas Medicine Inc 20220311 0 16.33 16.5619 15.02 15.06 969798 15.06 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220311 0 9.85 9.86 9.845 9.86 36200 9.86 up down incorrect
EDNCU.US Endurance Acquisition Corp Unit 20220311 0 9.98 9.98 9.97 9.97 11424 9.97 down down correct
EDNCW.US Endurance Acquisition Corp. Warrant 20220311 0 0.29 0.3385 0.2488 0.2488 80468 0.2488 down down correct
EDRY.US EuroDry Ltd 20220311 0 28.85 30.01 28.31 29.48 41238 29.48 up up correct
EDSA.US Edesa Biotech Inc 20220311 0 3.13 3.19 2.945 3 66528 3 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220311 0 1.38 1.6 1.3205 1.35 520256 1.35 down down correct
EDUC.US Educational Development Corporation 20220311 0 8.51 8.99 8.18 8.2917 15413 8.2917 down down correct
EEFT.US Euronet Worldwide Inc 20220311 0 115.93 117.32 112.92 113.37 300200 113.37 down up incorrect
EEIQ.US Elite Education Group International Limited 20220311 0 1.7 1.745 1.7 1.73 2700 1.73 up up correct
EFOI.US Energy Focus Inc 20220311 0 1.69 1.74 1.43 1.44 336616 1.44 down down correct
EFSC.US Enterprise Financial Services Corp 20220311 0 48.44 49.23 48.44 48.72 112056 48.72 up up correct
EFTR.US Effector Therapeutics Inc 20220311 0 3.71 4 3.5228 4 29986 4 up up correct
EGAN.US eGain Corporation 20220311 0 12.03 12.06 11.52 11.55 69900 11.55 down down correct
EGBN.US Eagle Bancorp Inc 20220311 0 58.67 59.37 58.43 58.56 118288 58.56 down down correct
EGLE.US Eagle Bulk Shipping Inc 20220311 0 67.54 68.96 64.6 65.88 518649 65.88 down down correct
EGLX.US Enthusiast Gaming Holdings Inc 20220311 0 2.68 2.68 2.45 2.5 328468 2.5 down down correct
EGRX.US Eagle Pharmaceuticals Inc 20220311 0 51.96 53.78 50.47 50.75 149530 50.75 down down correct
EH.US EHang Holdings Limited 20220311 0 12 12.215 9.83 9.85 1446600 9.85 down down correct
EHTH.US eHealth Inc 20220311 0 11.25 11.29 10.27 10.27 530400 10.27 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220311 0 4.49 5.34 4.41 5.1 431680 5.1 up up correct
EIOAX.US EIOAX 20220311 0 9.5 9.5 9.5 9.5 0 9.5
EIOMX.US EIOMX 20220311 0 9.39 9.39 9.39 9.39 0 9.39
EJFA.US EJF Acquisition Corp 20220311 0 9.94 9.94 9.87 9.87 5500 9.87 down down correct
EJFAU.US EJF Acquisition Corp 20220311 0 10.15 10.15 10.15 10.15 500 10.15
EJFAW.US EJF Acquisition Corp 20220311 0 0.9501 0.9503 0.9 0.94 70925 0.94 down down correct
EJH.US E 20220311 0 0.75 0.82 0.631 0.649 3143759 0.649 down down correct
EKSO.US Ekso Bionics Holdings Inc 20220311 0 2.74 2.7631 2.605 2.65 61056 2.65 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220311 0 3.45 3.45 3.35 3.4 11947 3.4 down up incorrect
ELEV.US Elevation Oncology Inc. Common stock 20220311 0 3.16 3.19 2.81 2.83 35523 2.83 down down correct
ELMS.US Forum Merger III Corp 20220311 0 1.99 2.01 1.885 1.9 335203 1.9 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20220311 0 0.2501 0.2557 0.24 0.24 39047 0.24 down down correct
ELOX.US Eloxx Pharmaceuticals Inc 20220311 0 0.49 0.49 0.4501 0.4688 123889 0.4688 down down correct
ELSE.US Electro 20220311 0 5.07 5.35 5.07 5.35 2500 5.35 up up correct
ELTK.US Eltek Ltd 20220311 0 3.695 3.87 3.63 3.74 18173 3.74 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220311 0 10.32 10.96 10.115 10.56 69862 10.56 up up correct
ELYS.US Elys Game Technology Corp 20220311 0 2.82 2.92 2.71 2.74 136463 2.74 down down correct
EM.US Smart Share Global Limited 20220311 0 1.05 1.05 0.89 0.89 199751 0.89 down down correct
EMBK.US Embark Technology Inc. Common Stock 20220311 0 4.46 4.482 4.02 4.02 762200 4.02 down down correct
EMBKW.US Embark Technology Inc. Warrants 20220311 0 0.6051 0.6097 0.55 0.5585 92606 0.5585 down down correct
EMCF.US Emclaire Financial Corp 20220311 0 27.75 28.46 27.75 27.75 629 27.75
EMKR.US EMCORE Corporation 20220311 0 3.72 3.75 3.6 3.61 282600 3.61 down down correct
EML.US The Eastern Company 20220311 0 24.07 24.07 24.07 24.07 500 24.07
ENCPU.US Energem Corp Unit 20220311 0 10.25 10.25 10.25 10.25 0 10.25
ENDP.US Endo International plc 20220311 0 2.44 2.49 2.31 2.32 3777971 2.32 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20220311 0 10.1527 10.1527 10.1527 10.1527 0 10.1527
ENG.US ENGlobal Corporation 20220311 0 1.52 1.56 1.18 1.29 1636600 1.29 down down correct
ENJY.US Enjoy Technology Inc 20220311 0 3.45 3.74 3.44 3.48 58900 3.48 up up correct
ENJYW.US Enjoy Technology Inc 20220311 0 0.297 0.297 0.204 0.231 5800 0.231 down down correct
ENLV.US Enlivex Therapeutics Ltd 20220311 0 5.49 5.592 5.02 5.31 15700 5.31 down down correct
ENNV.US ECP Environmental Growth Opportunities Corp 20220311 0 1.71 1.77 1.55 1.59 315697 1.59 down down correct
ENOB.US Enochian Biosciences Inc 20220311 0 6.49 6.54 6.175 6.4 123886 6.4 down down correct
ENPH.US Enphase Energy Inc 20220311 0 179.25 186.38 170.89 171.07 2769734 171.07 down down correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220311 0 1.13 1.14 1.09 1.1 274446 1.1 down down correct
ENSG.US The Ensign Group Inc 20220311 0 86.04 86.27 84.75 84.82 182400 84.82 down down correct
ENTA.US Enanta Pharmaceuticals Inc 20220311 0 65.01 65.725 64.34 65 151435 65 down up incorrect
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220311 0 10.02 10.0473 10.02 10.0473 1115 10.0473 up up correct
ENTG.US Entegris Inc 20220311 0 125.86 127 120.64 120.77 1122505 120.77 down down correct
ENTX.US Entera Bio Ltd 20220311 0 2.1 2.13 2.1 2.11 13739 2.11 up up correct
ENTXW.US Entera Bio Ltd. WT EXP 062723 20220311 0 0.2216 0.2231 0.2216 0.223 3005 0.223 up up correct
ENVB.US Enveric Biosciences Inc 20220311 0 0.28 0.2899 0.2662 0.278 1610910 0.278 down down correct
ENVX.US Enovix Corporation 20220311 0 14.96 14.98 13.87 13.92 742191 13.92 down down correct
EOLS.US Evolus Inc 20220311 0 10.34 10.815 10.05 10.07 710800 10.07 down down correct
EOSE.US Eos Energy Enterprises Inc 20220311 0 3.57 3.63 3.13 3.14 1718951 3.14 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220311 0 0.9401 1 0.94 0.95 5499 0.95 up up correct
EPAY.US Bottomline Technologies (de) Inc 20220311 0 56.58 56.67 56.56 56.59 880700 56.59 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220311 0 9.8 9.8 9.776 9.8 5800 9.8
EPHYU.US Epiphany Technology Acquisition Corp 20220311 0 9.8736 9.9 9.8438 9.9 6188 9.9 up up correct
EPHYW.US Epiphany Technology Acquisition Corp 20220311 0 0.33 0.3453 0.3207 0.3399 62089 0.3399 up down incorrect
EPIX.US ESSA Pharma Inc 20220311 0 7.2 7.3 6.745 6.88 123608 6.88 down up incorrect
EPSN.US Epsilon Energy Ltd 20220311 0 6.01 6.16 5.9 6 31300 6 down up incorrect
EPZM.US Epizyme Inc 20220311 0 1.41 1.445 1.36 1.36 1230457 1.36 down down correct
EQ.US Equillium Inc 20220311 0 3.55 3.6 3.4609 3.5 17381 3.5 down down correct
EQBK.US Equity Bancshares Inc 20220311 0 31.21 31.84 30.55 30.9 59694 30.9 down down correct
EQIX.US Equinix Inc. (REIT) 20220311 0 710.82 711.1 693.55 693.55 349315 693.55 down down correct
EQOS.US Diginex Limited 20220311 0 1.66 1.76 1.6 1.6 355973 1.6 down down correct
ERAS.US Erasca Inc. Common Stock 20220311 0 11.72 12.03 11.25 11.38 518341 11.38 down down correct
ERES.US East Resources Acquisition Company 20220311 0 9.91 9.91 9.9 9.9 3916 9.9 down up incorrect
ERESU.US East Resources Acquisition Company 20220311 0 10.008 10.008 10.008 10.008 0 10.008
ERESW.US East Resources Acquisition Company 20220311 0 0.2329 0.2498 0.2329 0.2329 27444 0.2329
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220311 0 8.57 8.57 8.38 8.45 14781398 8.45 down down correct
ERIE.US Erie Indemnity Company 20220311 0 171.48 171.61 169.605 170.5 85226 170.5 down down correct
ERII.US Energy Recovery Inc 20220311 0 19.59 19.8 18.97 19.02 183154 19.02 down down correct
ERYP.US ERYTECH Pharma S.A 20220311 0 1.48 1.48 1.36 1.39 10000 1.39 down down correct
ESACU.US ESGEN Acquisition Corporation Unit 20220311 0 10.07 10.07 10.07 10.07 0 10.07
ESBK.US Elmira Savings Bank 20220311 0 22.98 22.98 22.98 22.98 900 22.98
ESCA.US Escalade Incorporated 20220311 0 13.15 13.26 12.8 12.84 17534 12.84 down down correct
ESEA.US Euroseas Ltd 20220311 0 27.97 29.67 27.97 28.72 142509 28.72 up down incorrect
ESGR.US Enstar Group Limited 20220311 0 268.01 270.62 267.34 268.01 21600 268.01
ESGRO.US Enstar Group Limited 20220311 0 26.1099 26.1099 25.74 25.78 991 25.78 down down correct
ESGRP.US Enstar Group Limited 20220311 0 25.88 26.27 25.82 25.82 25524 25.82 down down correct
ESLT.US Elbit Systems Ltd 20220311 0 207.9 208.13 204.9 204.9 30900 204.9 down down correct
ESPR.US Esperion Therapeutics Inc 20220311 0 4.76 4.9 4.67 4.74 1068877 4.74 down down correct
ESQ.US Esquire Financial Holdings Inc 20220311 0 33.07 33.07 32.14 32.14 8515 32.14 down down correct
ESSA.US ESSA Bancorp Inc 20220311 0 18.34 18.43 18.34 18.43 1916 18.43 up up correct
ESSC.US East Stone Acquisition Corporation 20220311 0 10.385 10.42 10.34 10.36 26500 10.36 down down correct
ESSCU.US East Stone Acquisition Corporation 20220311 0 11.1 11.1 11.1 11.1 5 11.1
ESSCW.US East Stone Acquisition Corporation 20220311 0 0.21 0.2499 0.2098 0.2399 81951 0.2399 up down incorrect
ESTA.US Establishment Labs Holdings Inc 20220311 0 60.03 60.03 55.86 56.25 110285 56.25 down down correct
ET.US PE 20220311 0 24.69 24.69 24.32 24.35 23558 24.35 down up incorrect
ETAC.US E.Merge Technology Acquisition Corp 20220311 0 9.903 9.91 9.9 9.901 24560 9.901 down up incorrect
ETACU.US E.Merge Technology Acquisition Corp 20220311 0 9.93 9.93 9.93 9.93 200 9.93
ETACW.US E.Merge Technology Acquisition Corp 20220311 0 0.17 0.1818 0.1601 0.181 20671 0.181 up up correct
ETNB.US 89bio Inc 20220311 0 3.79 3.79 3.55 3.66 78511 3.66 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20220311 0 3.9 3.97 3.84 3.94 39478 3.94 up up correct
ETSY.US Etsy Inc 20220311 0 136.62 137.1325 121.15 121.23 5990274 121.23 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220311 0 1.66 1.68 1.62 1.64 74342 1.64 down down correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220311 0 9.83 9.83 9.83 9.83 0 9.83
EUCRU.US Eucrates Biomedical Acquisition Corp 20220311 0 9.86 9.86 9.86 9.86 0 9.86
EUCRW.US Eucrates Biomedical Acquisition Corp 20220311 0 0.158 0.2528 0.158 0.2528 1005 0.2528 up up correct
EVBG.US Everbridge Inc 20220311 0 35.99 36.38 32.53 32.8 1307963 32.8 down up incorrect
EVCM.US EverCommerce Inc. Common Stock 20220311 0 13.46 13.66 12.24 12.27 309817 12.27 down down correct
EVER.US EverQuote Inc 20220311 0 13.3 13.35 12.93 13.02 213900 13.02 down down correct
EVFM.US Evofem Biosciences Inc 20220311 0 0.409 0.41 0.38 0.382 1801600 0.382 down down correct
EVGN.US Evogene Ltd 20220311 0 1.37 1.41 1.22 1.23 640827 1.23 down down correct
EVGO.US EVgo Inc. Class A Common Stock 20220311 0 12.36 12.69 11.8 11.86 2829243 11.86 down down correct
EVGOW.US EVgo Equity Warrants 20220311 0 3.5 3.7 3.26 3.31 50594 3.31 down down correct
EVK.US Ever 20220311 0 1.46 1.46 1.3 1.41 47100 1.41 down down correct
EVLO.US Evelo Biosciences Inc 20220311 0 2.93 2.96 2.5519 2.66 592032 2.66 down down correct
EVLV.US Newhold Investment Corp 20220311 0 3.47 3.53 3.09 3.09 515948 3.09 down down correct
EVLVW.US Evolv Technologies Holdings Inc 20220311 0 0.44 0.44 0.4002 0.41 3167 0.41 down down correct
EVOJ.US Evo Acquisition Corp 20220311 0 9.76 9.78 9.76 9.78 79200 9.78 up up correct
EVOJU.US Evo Acquisition Corp 20220311 0 9.96 9.96 9.96 9.96 0 9.96
EVOJW.US Evo Acquisition Corp 20220311 0 0.2258 0.2329 0.2244 0.2329 2005 0.2329 up down incorrect
EVOK.US Evoke Pharma Inc 20220311 0 0.5 0.525 0.48 0.515 73396 0.515 up down incorrect
EVOL.US Evolving Systems Inc 20220311 0 1.95 1.95 1.81 1.83 5562 1.83 down down correct
EVOP.US EVO Payments Inc 20220311 0 22.8 23.0075 22.35 22.59 98120 22.59 down down correct
EWBC.US East West Bancorp Inc 20220311 0 78.6 79.279 76.58 76.64 690408 76.64 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220311 0 24.13 24.48 23.29 23.34 247666 23.34 down down correct
EWTX.US Edgewise Therapeutics Inc 20220311 0 11.78 11.85 10.95 11.22 142827 11.22 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220311 0 15.05 15.647 14.26 14.43 114700 14.43 down down correct
EXAS.US Exact Sciences Corporation 20220311 0 69.36 69.62 62.54 62.75 1545400 62.75 down down correct
EXC.US Exelon Corporation 20220311 0 44.24 44.4 43.59 43.63 6281264 43.63 down down correct
EXEL.US Exelixis Inc 20220311 0 21.3 21.49 20.82 20.99 1278200 20.99 down down correct
EXFY.US Expensify Inc. Class A Common Stock 20220311 0 19.36 19.56 17.32 17.74 512200 17.74 down up incorrect
EXLS.US ExlService Holdings Inc 20220311 0 126.34 126.93 124.6 125.14 171905 125.14 down down correct
EXPD.US Expeditors International of Washington Inc 20220311 0 101.42 101.78 99.48 99.56 989529 99.56 down down correct
EXPE.US Expedia Group Inc 20220311 0 181.01 183.19 178.23 179.31 2946648 179.31 down down correct
EXPI.US eXp World Holdings Inc 20220311 0 24.53 24.6999 22.73 22.78 701582 22.78 down down correct
EXPO.US Exponent Inc 20220311 0 96.67 97.75 92.99 94.38 492614 94.38 down down correct
EXTR.US Extreme Networks Inc 20220311 0 11.46 11.52 11.05 11.06 583877 11.06 down down correct
EYE.US National Vision Holdings Inc 20220311 0 41.36 41.92 40.53 40.77 1325500 40.77 down down correct
EYEN.US Eyenovia Inc 20220311 0 2.97 3.035 2.84 2.87 47600 2.87 down down correct
EYES.US Second Sight Medical Products Inc 20220311 0 1.3 1.3048 1.235 1.25 174045 1.25 down down correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220311 0 0.2103 0.2103 0.192 0.21 4012 0.21 down down correct
EYPT.US EyePoint Pharmaceuticals Inc 20220311 0 13.96 14.21 13.12 13.19 138700 13.19 down down correct
EZFL.US EzFill Holdings Inc. Common Stock 20220311 0 1.21 1.2299 1.11 1.12 136452 1.12 down down correct
EZGO.US EZGO Technologies Ltd 20220311 0 1.1 1.12 0.9507 1.02 140560 1.02 down down correct
EZPW.US EZCORP Inc 20220311 0 5.73 5.76 5.59 5.6 225502 5.6 down down correct
FA.US First Advantage Corporation Common Stock 20220311 0 15.92 16.15 15.66 15.78 280243 15.78 down up incorrect
FAMI.US Farmmi Inc 20220311 0 0.16 0.16 0.14 0.14 43276600 0.14 down down correct
FANG.US Diamondback Energy Inc 20220311 0 132.08 134.06 129.24 129.67 2350800 129.67 down down correct
FANH.US Fanhua Inc 20220311 0 6.7 6.75 6.61 6.64 44297 6.64 down down correct
FARM.US Farmer Bros. Co 20220311 0 6.17 6.18 6.01 6.01 92530 6.01 down down correct
FARO.US FARO Technologies Inc 20220311 0 53.16 53.76 51.21 51.21 47300 51.21 down down correct
FAST.US Fastenal Company 20220311 0 54.85 55.3 53.92 53.97 2446355 53.97 down down correct
FAT.US FAT Brands Inc 20220311 0 7.64 7.64 7.3 7.346 9800 7.346 down down correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220311 0 8 8.0027 7.37 7.79 3237 7.79 down down correct
FATBP.US FAT Brands Inc 20220311 0 12.31 13.247 12 12.25 18600 12.25 down down correct
FATE.US Fate Therapeutics Inc 20220311 0 35.66 36.57 33.43 33.55 829194 33.55 down down correct
FATPU.US Fat Projects Acquisition Corp Unit 20220311 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220311 0 192.635 193.56 186.67 187.61 34231161 187.61 down down correct
FBIO.US Fortress Biotech Inc 20220311 0 1.44 1.46 1.35 1.36 397620 1.36 down down correct
FBIOP.US Fortress Biotech Inc 20220311 0 22.45 22.88 21.81 22.11 8100 22.11 down down correct
FBIZ.US First Business Financial Services Inc 20220311 0 31.6833 32.54 31.6833 32 21546 32 up up correct
FBMS.US The First Bancshares Inc 20220311 0 34.48 35.049 34.44 34.97 49348 34.97 up up correct
FBNC.US First Bancorp 20220311 0 43.45 43.87 42.63 43.52 108240 43.52 up down incorrect
FBRT.US PE 20220311 0 23.37 23.6171 23.3 23.3 9744 23.3 down down correct
FBRX.US Forte Biosciences Inc 20220311 0 1.39 1.39 1.31 1.36 149256 1.36 down down correct
FCAP.US First Capital Inc 20220311 0 40.2 41.5 39.13 39.2 2200 39.2 down down correct
FCBC.US First Community Bankshares Inc 20220311 0 28.54 28.6 28.09 28.13 18477 28.13 down down correct
FCCO.US First Community Corporation 20220311 0 20.99 21.25 20.99 21.25 1200 21.25 up up correct
FCEL.US FuelCell Energy Inc 20220311 0 6.99 7.325 6.61 6.71 26360836 6.71 down down correct
FCFS.US FirstCash Inc 20220311 0 64.5 65.19 63.63 64.31 254897 64.31 down up incorrect
FCNCA.US First Citizens BancShares Inc 20220311 0 713.94 722.95 709.33 709.33 84739 709.33 down down correct
FCNCP.US First Citizens BancShares Inc 20220311 0 25.11 25.23 24.75 25.05 24700 25.05 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220311 0 4.33 4.43 4.295 4.41 113368 4.41 up up correct
FCREX.US FCREX 20220311 0 12.85 12.85 12.85 12.85 0 12.85
FCRIX.US FCRIX 20220311 0 12.89 12.89 12.89 12.89 0 12.89
FCRUX.US FCRUX 20220311 0 12.81 12.81 12.81 12.81 0 12.81
FCUV.US Focus Universal Inc. Common Stock 20220311 0 8.96 9.54 8.96 9.5 13080 9.5 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220311 0 47.08 47.08 46.25 46.25 1800 46.25 down down correct
FDMT.US 4D Molecular Therapeutics Inc 20220311 0 15.59 15.81 14.865 15.11 292721 15.11 down down correct
FDUS.US Fidus Investment Corporation 20220311 0 19.31 19.52 19.14 19.26 115957 19.26 down down correct
FECAX.US FECAX 20220311 0 25.77 25.77 25.77 25.77 0 25.77
FEIM.US Frequency Electronics Inc 20220311 0 8.58 8.9 8.57 8.57 3100 8.57 down down correct
FELE.US Franklin Electric Co. Inc 20220311 0 83.09 84.2 81.75 81.83 108453 81.83 down down correct
FEMY.US Femasys Inc. Common Stock 20220311 0 1.86 2.15 1.77 2.09 284466 2.09 up up correct
FENC.US Fennec Pharmaceuticals Inc 20220311 0 5.29 5.485 5.24 5.47 79000 5.47 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220311 0 10.16 10.16 10.16 10.16 2 10.16
FFBC.US First Financial Bancorp 20220311 0 23.82 24.1 23.75 24 319574 24 up up correct
FFBW.US FFBW Inc 20220311 0 12.15 12.15 11.87 12.077 25300 12.077 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220311 0 6.85 6.85 6.85 6.85 38 6.85
FFIC.US Flushing Financial Corporation 20220311 0 23.05 23.29 22.98 23.06 81444 23.06 up up correct
FFIE.US Faraday Future Intelligent Electric Inc 20220311 0 5.71 6.22 5.2499 5.45 3412189 5.45 down up incorrect
FFIEW.US Faraday Future Intelligent Electric Inc 20220311 0 0.9501 1.13 0.92 0.9598 58701 0.9598 up up correct
FFIN.US First Financial Bankshares Inc 20220311 0 46.31 47.04 46.03 46.12 369196 46.12 down down correct
FFIV.US F5 Networks Inc 20220311 0 198.12 199.18 194.43 194.43 387800 194.43 down down correct
FFNW.US First Financial Northwest Inc 20220311 0 16.92 17.4306 16.92 17.01 2686 17.01 up up correct
FFWM.US First Foundation Inc 20220311 0 25.63 25.87 25.53 25.63 213065 25.63
FGBI.US First Guaranty Bancshares Inc 20220311 0 21.6 21.6 21.0301 21.48 4980 21.48 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220311 0 25.914 26 25.785 25.914 2900 25.914
FGEN.US FibroGen Inc 20220311 0 13.18 13.465 12.85 12.85 599113 12.85 down up incorrect
FGF.US FG Financial Group Inc 20220311 0 3 3.05 2.98 3.05 22198 3.05 up up correct
FGFPP.US FG Financial Group Inc 20220311 0 20.64 20.64 19.5 20.06 7108 20.06 down down correct
FHB.US First Hawaiian Inc 20220311 0 28.02 28.495 27.96 28.03 599449 28.03 up up correct
FHLTU.US Future Health Esg Corp Unit 20220311 0 9.95 9.95 9.95 9.95 0 9.95
FHN.US PF 20220311 0 23.1076 23.19 22.7 22.71 33828 22.71 down up incorrect
FHTX.US Foghorn Therapeutics Inc 20220311 0 9.9 11.5 9.9 10.73 382989 10.73 up down incorrect
FIACU.US Focus Impact Acquisition Corp. Unit 20220311 0 10.03 10.03 10.03 10.03 0 10.03
FIBK.US First Interstate BancSystem Inc 20220311 0 39.12 39.63 38.861 39.03 834813 39.03 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220311 0 9.67 9.67 9.67 9.67 0 9.67
FICVU.US Frontier Investment Corp Units 20220311 0 9.9 9.9 9.9 9.9 0 9.9
FINM.US Marlin Technology Corporation 20220311 0 9.82 9.82 9.785 9.79 13300 9.79 down down correct
FINMU.US Marlin Technology Corporation 20220311 0 9.88 9.88 9.88 9.88 100 9.88
FINMW.US Marlin Technology Corporation 20220311 0 0.3673 0.3673 0.3673 0.3673 102 0.3673
FINW.US FinWise Bancorp Common Stock 20220311 0 19.2704 19.48 18.68 18.7 25292 18.7 down up incorrect
FISI.US Financial Institutions Inc 20220311 0 32.11 32.68 31.88 32.38 53800 32.38 up up correct
FISV.US Fiserv Inc 20220311 0 96.18 96.25 94 94.15 2720970 94.15 down down correct
FITB.US Fifth Third Bancorp 20220311 0 44.87 45.67 43.96 44 6013000 44 down down correct
FITBI.US Fifth Third Bancorp 20220311 0 26.05 26.32 26.02 26.05 35240 26.05
FITBO.US Fifth Third Bancorp 20220311 0 24.44 24.57 24.22 24.24 25473 24.24 down up incorrect
FITBP.US Fifth Third Bancorp 20220311 0 25.77 25.79 25.59 25.59 2295 25.59 down up incorrect
FIVE.US Five Below Inc 20220311 0 162.07 162.07 153.22 153.42 727450 153.42 down down correct
FIVN.US Five9 Inc 20220311 0 92.3 92.3 86.42 87.38 1023160 87.38 down up incorrect
FIXX.US Homology Medicines Inc 20220311 0 3.3 3.365 3.135 3.16 253215 3.16 down down correct
FIZZ.US National Beverage Corp 20220311 0 40.5 42.41 38.38 39.54 323592 39.54 down down correct
FKWL.US Franklin Wireless Corp 20220311 0 3.92 3.92 3.82 3.89 7227 3.89 down down correct
FLAC.US Frazier Lifesciences Acquisition Corporation 20220311 0 9.81 9.81 9.8 9.8 80100 9.8 down down correct
FLACU.US Frazier Lifesciences Acquisition Corporation 20220311 0 9.917 9.917 9.917 9.917 0 9.917
FLACW.US Frazier Lifesciences Acquisition Corp 20220311 0 0.405 0.405 0.405 0.405 0 0.405
FLDM.US Fluidigm Corporation 20220311 0 3.66 3.66 3.4 3.4 290700 3.4 down up incorrect
FLEX.US Flex Ltd 20220311 0 16.1 16.27 15.86 15.94 1627100 15.94 down down correct
FLGC.US Flora Growth Corp 20220311 0 1.71 1.755 1.675 1.69 547100 1.69 down down correct
FLGT.US Fulgent Genetics Inc 20220311 0 56.29 56.66 54.19 54.2 272578 54.2 down down correct
FLIC.US The First of Long Island Corporation 20220311 0 21.24 21.24 20.74 20.85 40649 20.85 down down correct
FLL.US Full House Resorts Inc 20220311 0 9.51 9.5619 8.95 9.01 163381 9.01 down down correct
FLMN.US Falcon Minerals Corporation 20220311 0 5.93 5.93 5.771 5.85 672841 5.85 down down correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220311 0 0.2186 0.2799 0.2091 0.2599 6921 0.2599 up up correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220311 0 12.34 12.96 10.84 10.88 899400 10.88 down down correct
FLNT.US Fluent Inc 20220311 0 1.87 1.98 1.77 1.78 300200 1.78 down down correct
FLUX.US Flux Power Holdings Inc 20220311 0 2.27 2.3599 2.04 2.08 79258 2.08 down down correct
FLWS.US 1 20220311 0 14.26 14.31 13.245 13.43 612071 13.43 down down correct
FLXS.US Flexsteel Industries Inc 20220311 0 20.1 20.1 18.59 18.59 22848 18.59 down up incorrect
FLYW.US Flywire Corporation 20220311 0 27.27 27.27 25.27 25.3 798361 25.3 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220311 0 33.81 34.06 33.25 34.06 27600 34.06 up up correct
FMBH.US First Mid Bancshares Inc 20220311 0 40.28 40.48 39.89 40.21 26200 40.21 down down correct
FMIV.US Forum Merger IV Corporation 20220311 0 9.73 9.73 9.72 9.73 22385 9.73
FMIVU.US Forum Merger IV Corporation 20220311 0 9.84 9.84 9.84 9.84 0 9.84
FMIVW.US Forum Merger IV Corporation 20220311 0 0.3456 0.3456 0.3456 0.3456 5 0.3456
FMNB.US Farmers National Banc Corp 20220311 0 17.35 17.5419 17.15 17.15 37869 17.15 down down correct
FMTX.US Forma Therapeutics Holdings Inc 20220311 0 9.63 9.63 8.82 8.84 256838 8.84 down down correct
FNCB.US FNCB Bancorp Inc 20220311 0 9.67 9.7214 9.55 9.66 12733 9.66 down down correct
FNCH.US Finch Therapeutics Group Inc 20220311 0 5.87 6.37 5.87 6.03 37900 6.03 up down incorrect
FNHC.US FedNat Holding Company 20220311 0 1.3399 1.34 1.25 1.26 17778 1.26 down up incorrect
FNKO.US Funko Inc 20220311 0 17.03 17.31 16.2 16.34 493100 16.34 down down correct
FNLC.US The First Bancorp Inc 20220311 0 29.67 30.03 29.61 29.76 10800 29.76 up up correct
FNVTU.US Finnovate Acquisition Corp. Units 20220311 0 10.03 10.06 10.03 10.06 10473 10.06 up up correct
FNWB.US First Northwest Bancorp 20220311 0 22.23 22.77 22.01 22.4 20168 22.4 up up correct
FNWD.US Finward Bancorp Common Stock 20220311 0 44.97 47.48 44.97 47.48 8300 47.48 up up correct
FOCS.US Focus Financial Partners Inc 20220311 0 45.11 45.435 44.24 44.27 212862 44.27 down up incorrect
FOLD.US Amicus Therapeutics Inc 20220311 0 9.4 9.67 9.25 9.29 2611400 9.29 down down correct
FONR.US FONAR Corporation 20220311 0 17.57 17.57 17.2 17.33 8700 17.33 down down correct
FORA.US Forian Inc 20220311 0 6.12 6.15 5.62 5.78 73700 5.78 down down correct
FORD.US Forward Industries Inc 20220311 0 1.65 1.65 1.6 1.6 17239 1.6 down up incorrect
FORM.US FormFactor Inc 20220311 0 40.56 40.82 39.2 39.21 224900 39.21 down down correct
FORR.US Forrester Research Inc 20220311 0 51.42 51.57 50.15 50.34 43000 50.34 down up incorrect
FORTY.US Formula Systems (1985) Ltd 20220311 0 107.04 107.04 102.56 102.56 1432 102.56 down down correct
FOSL.US Fossil Group Inc 20220311 0 9.29 9.46 8.54 8.7 3671218 8.7 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220311 0 23.9 23.95 23.5 23.7 69600 23.7 down down correct
FOUNU.US Founder SPAC Units 20220311 0 10.27 10.27 10.07 10.18 9680 10.18 down down correct
FOX.US Fox Corporation 20220311 0 36.74 37.35 36.11 36.18 736322 36.18 down down correct
FOXA.US Fox Corporation 20220311 0 40.09 40.74 39.29 39.33 3444600 39.33 down down correct
FOXF.US Fox Factory Holding Corp 20220311 0 101.64 103.05 98.8 101.575 432500 101.575 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220311 0 10.04 10.04 10.04 10.04 0 10.04
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220311 0 10.09 10.09 10.09 10.09 1198 10.09
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220311 0 0.065 0.065 0.06 0.0609 32666 0.0609 down down correct
FPAY.US FlexShopper Inc 20220311 0 1.71 1.71 1.595 1.62 43935 1.62 down down correct
FRAF.US Franklin Financial Services Corporation 20220311 0 33.5003 34.5 33.5003 33.99 766 33.99 up up correct
FRBA.US First Bank 20220311 0 14.19 14.27 14 14.05 20400 14.05 down down correct
FRBK.US Republic First Bancorp Inc 20220311 0 5.36 5.4 5.16 5.19 870600 5.19 down down correct
FREE.US Whole Earth Brands Inc 20220311 0 9.05 9.09 8.7 8.71 182700 8.71 down down correct
FREEW.US FREEW 20220311 0 0.75 0.79 0.7199 0.7501 63165 0.7501 up up correct
FREQ.US Frequency Therapeutics Inc 20220311 0 1.97 1.99 1.8 1.81 294587 1.81 down down correct
FRG.US Franchise Group Inc 20220311 0 43.66 43.74 42.41 42.5 170500 42.5 down down correct
FRGAP.US Franchise Group Inc 20220311 0 25.69 25.69 25.55 25.55 4583 25.55 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220311 0 9.41 9.46 8.85 8.96 72759 8.96 down down correct
FRHC.US Freedom Holding Corp 20220311 0 58.9 58.9 56.9 56.96 174700 56.96 down down correct
FRLAU.US Fortune Rise Acquisition Corporation Units 20220311 0 10.1 10.1 10.1 10.1 0 10.1
FRLN.US Freeline Therapeutics Holdings plc 20220311 0 1 1.07 0.98 0.99 196782 0.99 down down correct
FRME.US First Merchants Corporation 20220311 0 43.08 43.68 42.97 43.36 259339 43.36 up up correct
FROG.US JFrog Ltd 20220311 0 24.51 24.8008 23.02 23.03 870637 23.03 down down correct
FRON.US Frontier Acquisition Corp 20220311 0 9.75 9.77 9.75 9.76 3500 9.76 up up correct
FRONU.US Frontier Acquisition Corp 20220311 0 9.87 9.904 9.87 9.904 1600 9.904 up up correct
FROPX.US FROPX 20220311 0 22.21 22.21 22.21 22.21 0 22.21
FRPH.US FRP Holdings Inc 20220311 0 57.7 57.7 56.56 56.56 3971 56.56 down down correct
FRPT.US Freshpet Inc 20220311 0 98.21 98.21 91.72 91.73 321561 91.73 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220311 0 9.75 9.75 9.75 9.75 1200 9.75
FRSGU.US First Reserve Sustainable Growth Corp 20220311 0 10.17 10.17 10.17 10.17 0 10.17
FRSGW.US First Reserve Sustainable Growth Corp 20220311 0 0.3499 0.3499 0.3 0.335 11249 0.335 down down correct
FRSH.US Freshworks Inc. Class A Common Stock 20220311 0 18.22 18.22 16.85 17.21 4996616 17.21 down down correct
FRST.US Primis Financial Corp 20220311 0 14 14.38 14 14.22 61900 14.22 up up correct
FRSX.US Foresight Autonomous Holdings Ltd 20220311 0 1.12 1.12 1.0201 1.05 463798 1.05 down down correct
FRTA.US Forterra Inc 20220311 0 23.58 23.63 23.58 23.58 131777 23.58
FRWAU.US PWP Forward Acquisition Corp. I 20220311 0 9.75 9.75 9.75 9.75 0 9.75
FSBC.US Five Star Bancorp 20220311 0 29.43 29.75 28.48 28.83 10827 28.83 down down correct
FSBW.US FS Bancorp Inc 20220311 0 31.32 31.645 30.91 31.14 11944 31.14 down down correct
FSEA.US First Seacoast Bancorp 20220311 0 10.27 10.28 10.2388 10.2388 1430 10.2388 down down correct
FSFG.US First Savings Financial Group Inc 20220311 0 25.02 25.02 25.02 25.02 400 25.02
FSLR.US First Solar Inc 20220311 0 76.47 77.99 75.07 75.39 1538830 75.39 down down correct
FSRX.US FinServ Acquisition Corp. II 20220311 0 9.77 9.77 9.76 9.76 1513 9.76 down up incorrect
FSRXU.US FinServ Acquisition Corp. II 20220311 0 9.84 9.84 9.84 9.84 0 9.84
FSRXW.US FinServ Acquisition Corp. II 20220311 0 0.39 0.39 0.3602 0.3649 27809 0.3649 down down correct
FSSI.US Fortistar Sustainable Solutions Corp 20220311 0 9.78 9.78 9.78 9.78 1986 9.78
FSSIU.US Fortistar Sustainable Solutions Corp 20220311 0 9.92 9.92 9.92 9.92 0 9.92
FSSIW.US Fortistar Sustainable Solutions Corp 20220311 0 0.34 0.3599 0.34 0.3599 3605 0.3599 up up correct
FSTR.US L.B. Foster Company 20220311 0 15.33 15.91 15.33 15.76 7100 15.76 up down incorrect
FSTX.US F 20220311 0 3.02 3.05 2.87 2.99 65357 2.99 down down correct
FSV.US FirstService Corporation 20220311 0 133.39 134.53 132.1 134.05 83218 134.05 up up correct
FTAA.US FTAC Athena Acquisition Corp 20220311 0 9.74 9.76 9.72 9.76 10900 9.76 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20220311 0 9.86 9.86 9.86 9.86 0 9.86
FTAI.US PC 20220311 0 24.04 24.41 23.99 23.99 7320 23.99 down down correct
FTCI.US FTC Solar Inc 20220311 0 5.69 5.83 5.38 5.44 986100 5.44 down down correct
FTCV.US Fintech Acquisition Corp. V 20220311 0 9.89 9.89 9.87 9.87 36239 9.87 down up incorrect
FTCVU.US Fintech Acquisition Corp. V 20220311 0 10.16 10.16 10.16 10.16 0 10.16
FTCVW.US Fintech Acquisition Corp. V 20220311 0 0.9899 0.99 0.8558 0.8558 28353 0.8558 down down correct
FTDR.US Frontdoor Inc 20220311 0 28.42 28.64 27.62 27.63 573233 27.63 down down correct
FTEK.US Fuel Tech Inc 20220311 0 1.36 1.38 1.31 1.34 97281 1.34 down down correct
FTFT.US Future FinTech Group Inc 20220311 0 0.71 0.72 0.63 0.65 314600 0.65 down down correct
FTHM.US Fathom Holdings Inc 20220311 0 11.57 11.6326 10.5 10.82 99015 10.82 down down correct
FTNT.US Fortinet Inc 20220311 0 292.06 292.06 278.52 279.13 1369000 279.13 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20220311 0 9.72 9.72 9.72 9.72 9 9.72
FTPAU.US FTAC Parnassus Acquisition Corp 20220311 0 9.94 9.94 9.94 9.94 0 9.94
FTPAW.US FTAC Parnassus Acquisition Corp 20220311 0 0.41 0.4148 0.3201 0.3201 2820 0.3201 down up incorrect
FTRP.US Field Trip Health Ltd. Common Shares 20220311 0 1.14 1.14 1.02 1.05 110752 1.05 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220311 0 9.795 9.805 9.79 9.79 8223 9.79 down down correct
FTVIU.US FinTech Acquisition Corp. VI Units 20220311 0 9.95 9.95 9.95 9.95 0 9.95
FULC.US Fulcrum Therapeutics Inc 20220311 0 16.25 16.78 15.734 16.01 426631 16.01 down down correct
FULT.US Fulton Financial Corporation 20220311 0 17.35 17.72 17.35 17.55 1412404 17.55 up up correct
FULTP.US Fulton Financial Corporation 20220311 0 23.45 23.53 23.2 23.2 7164 23.2 down down correct
FUNC.US First United Corporation 20220311 0 21.6 21.6002 20.7513 21.0187 7791 21.0187 down down correct
FUND.US Sprott Focus Trust Inc 20220311 0 8.58 8.67 8.52 8.52 30923 8.52 down down correct
FUSB.US First US Bancshares Inc 20220311 0 10.85 10.85 10.75 10.75 9566 10.75 down down correct
FUSN.US Fusion Pharmaceuticals Inc 20220311 0 7.1326 7.3 7.1326 7.3 869 7.3 up up correct
FUTU.US Futu Holdings Limited 20220311 0 29.87 30.3 24.05 25.74 17916735 25.74 down down correct
FUV.US Arcimoto Inc 20220311 0 7.37 7.515 6.72 6.83 444500 6.83 down down correct
FVCB.US FVCBankcorp Inc 20220311 0 20.95 20.95 20.66 20.95 16870 20.95
FVE.US Five Star Senior Living Inc 20220311 0 2.62 2.62 2.5 2.5 11137 2.5 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220311 0 9.68 9.7 9.68 9.6999 3116 9.6999 up up correct
FWBI.US First Wave BioPharma Inc 20220311 0 1.163 1.2 1.12 1.14 46000 1.14 down down correct
FWONA.US Formula One Group 20220311 0 52.7 53.09 52.06 52.54 66220 52.54 down down correct
FWONK.US Formula One Group 20220311 0 58.02 58.28 57.26 57.72 1064318 57.72 down down correct
FWRD.US Forward Air Corporation 20220311 0 100.83 103.5 97.64 100.24 163700 100.24 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220311 0 12.63 12.63 12.23 12.26 204853 12.26 down down correct
FXNC.US First National Corporation 20220311 0 20.8341 20.98 20.8341 20.98 630 20.98 up down incorrect
FYBR.US Frontier Communications Parent Inc 20220311 0 26.12 26.195 25.1 25.13 452563 25.13 down down correct
GABC.US German American Bancorp Inc 20220311 0 39.64 40.64 39.64 39.85 52200 39.85 up up correct
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220311 0 10.02 10.02 9.96 10.02 721 10.02
GACQU.US Global Consumer Acquisition Corp. Unit 20220311 0 10.32 10.32 10.32 10.32 0 10.32
GACQW.US Global Consumer Acquisition Corp. Warrant 20220311 0 0.2579 0.258 0.2579 0.258 20129 0.258 up up correct
GAIA.US Gaia Inc 20220311 0 5.71 5.75 5.38 5.53 43511 5.53 down down correct
GAIN.US Gladstone Investment Corporation 20220311 0 14.67 14.82 14.6 14.63 59600 14.63 down down correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220311 0 25.2 25.2 25.08 25.2 6700 25.2
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220311 0 25 25.22 24.88 24.88 7090 24.88 down down correct
GALT.US Galectin Therapeutics Inc 20220311 0 1.75 1.79 1.75 1.76 34638 1.76 up down incorrect
GAMB.US Gambling.com Group Limited Ordinary Shares 20220311 0 8.91 8.91 8.35 8.4 74526 8.4 down up incorrect
GAMC.US Golden Arrow Merger Corp 20220311 0 9.73 9.76 9.73 9.76 76034 9.76 up up correct
GAMCU.US Golden Arrow Merger Corp 20220311 0 9.8 9.8 9.8 9.8 3 9.8
GAMCW.US Golden Arrow Merger Corp 20220311 0 0.2051 0.2125 0.2049 0.2124 4920 0.2124 up up correct
GAME.US Engine Media Holdings Inc. Common Stock 20220311 0 2.01 2.11 1.9 1.91 183093 1.91 down down correct
GAN.US GAN Limited 20220311 0 5.4 5.41 4.925 4.94 408143 4.94 down down correct
GANX.US Gain Therapeutics Inc 20220311 0 3.285 3.796 3.285 3.41 37700 3.41 up up correct
GASS.US StealthGas Inc 20220311 0 2.25 2.28 2.16 2.21 90198 2.21 down up incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220311 0 9.85 9.85 9.835 9.835 576300 9.835 down down correct
GATEU.US Marblegate Acquisition Corp. Unit 20220311 0 9.87 9.87 9.87 9.87 0 9.87
GATEW.US Marblegate Acquisition Corp. Warrant 20220311 0 0.33 0.51 0.33 0.45 46800 0.45 up up correct
GBCI.US Glacier Bancorp Inc 20220311 0 53.29 54.4 52.73 53.53 334455 53.53 up up correct
GBDC.US Golub Capital BDC Inc 20220311 0 15.01 15.09 14.85 14.86 1092300 14.86 down down correct
GBIO.US Generation Bio Co 20220311 0 4.8 4.85 4.45 4.46 282937 4.46 down down correct
GBLI.US Global Indemnity Group LLC 20220311 0 26.07 26.1 26 26 212552 26 down down correct
GBNH.US Greenbrook TMS Inc 20220311 0 3.45 3.46 3.28 3.29 3800 3.29 down down correct
GBNY.US Generations Bancorp NY Inc 20220311 0 11.1 11.4 10.95 11.11 9165 11.11 up up correct
GBOX.US GreenBox POS 20220311 0 2.57 2.57 2.33 2.45 236808 2.45 down down correct
GBRG.US Goldenbridge Acquisition Limited 20220311 0 10.03 10.03 10.03 10.03 1000 10.03
GBRGR.US Goldenbridge Acquisition Limited 20220311 0 0.1609 0.1609 0.1609 0.1609 20 0.1609
GBRGU.US Goldenbridge Acquisition Limited 20220311 0 10.2 10.2 10.2 10.2 0 10.2
GBRGW.US Goldenbridge Acquisition Limited 20220311 0 0.0895 0.0999 0.0895 0.0999 1400 0.0999 up down incorrect
GBS.US GBS Inc 20220311 0 0.622 0.7 0.622 0.69 450274 0.69 up up correct
GBT.US Global Blood Therapeutics Inc 20220311 0 28.92 29.29 27.5 27.81 683168 27.81 down down correct
GCBC.US Greene County Bancorp Inc 20220311 0 42.65 43.15 41.84 42.86 20200 42.86 up up correct
GCMG.US GCM Grosvenor Inc 20220311 0 10.23 10.28 10.17 10.25 116424 10.25 up up correct
GCMGW.US GCM Grosvenor Inc 20220311 0 1.445 1.4753 1.44 1.4753 25313 1.4753 up up correct
GCREX.US Griffin Institutional Access Real Estate 20220311 0 28.5 28.5 28.5 28.5 0 28.5
GDEN.US Golden Entertainment Inc 20220311 0 54.78 55.15 53.13 53.51 170501 53.51 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20220311 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220311 0 15 15.03 13.68 13.87 4041401 13.87 down down correct
GDS.US GDS Holdings Limited 20220311 0 36.01 36.065 25.5 27.36 5880452 27.36 down down correct
GDYN.US Grid Dynamics Holdings Inc 20220311 0 11.09 11.21 9.48 9.54 1108100 9.54 down down correct
GECC.US Great Elm Capital Corporation 20220311 0 15.27 15.66 15.25 15.52 80259 15.52 up up correct
GECCM.US GECCM 20220311 0 25.27 25.27 25.16 25.26 3282 25.26 down down correct
GECCN.US Great Elm Capital 20220311 0 25.12 25.12 25.115 25.12 1200 25.12
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220311 0 25.3 25.34 25.3 25.33 2071 25.33 up up correct
GEG.US Great Elm Group Inc 20220311 0 1.97 1.98 1.9 1.94 6232 1.94 down down correct
GENC.US Gencor Industries Inc 20220311 0 10.45 10.5 10.4 10.46 8202 10.46 up up correct
GENE.US Genetic Technologies Limited 20220311 0 1.92 1.92 1.86 1.8737 83070 1.8737 down up incorrect
GEOS.US Geospace Technologies Corporation 20220311 0 6.67 6.8899 6.35 6.45 19144 6.45 down down correct
GERN.US Geron Corporation 20220311 0 1.1 1.14 1.08 1.09 1758244 1.09 down down correct
GEVO.US Gevo Inc 20220311 0 4.27 4.56 4.135 4.16 7982880 4.16 down down correct
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220311 0 0.9461 1.35 0.7501 0.7796 182027738 0.7796 down down correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220311 0 0.28 0.3999 0.2522 0.2897 550863 0.2897 up up correct
GFED.US Guaranty Federal Bancshares Inc 20220311 0 31.76 32 31.42 31.44 3323 31.44 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220311 0 59.48 59.72 57.46 58.46 1138100 58.46 down up incorrect
GGAL.US Grupo Financiero Galicia S.A 20220311 0 10.5 10.66 10.14 10.14 570564 10.14 down down correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220311 0 10.08 10.105 10.08 10.0884 152863 10.0884 up up correct
GGGVR.US G3 VRM Acquisition Corp. Rights 20220311 0 0.2351 0.2351 0.2331 0.2331 1702 0.2331 down down correct
GGGVU.US G3 VRM Acquisition Corp. Units 20220311 0 10.35 10.35 10.3 10.3 400 10.3 down down correct
GGMC.US Glenfarne Merger Corp 20220311 0 9.71 9.71 9.71 9.71 0 9.71
GGMCU.US Glenfarne Merger Corp 20220311 0 9.85 9.85 9.85 9.85 0 9.85
GGMCW.US Glenfarne Merger Corp 20220311 0 0.25 0.25 0.22 0.22 266006 0.22 down down correct
GGPI.US Gores Guggenheim Inc 20220311 0 11.04 11.09 10.835 10.89 1899463 10.89 down down correct
GGPIU.US Gores Guggenheim Inc 20220311 0 11.55 11.6021 11.51 11.51 3950 11.51 down down correct
GGPIW.US Gores Guggenheim Inc 20220311 0 3.07 3.12 2.93 2.97 210441 2.97 down down correct
GH.US Guardant Health Inc 20220311 0 59.74 59.74 54.145 54.4 639285 54.4 down up incorrect
GHAC.US Gaming & Hospitality Acquisition Corp 20220311 0 9.73 9.77 9.73 9.77 12300 9.77 up up correct
GHACU.US Gaming & Hospitality Acquisition Corp 20220311 0 9.86 9.86 9.86 9.86 100 9.86
GHACW.US Gaming & Hospitality Acquisition Corp 20220311 0 0.14 0.1651 0.14 0.1651 905 0.1651 up up correct
GHRS.US GH Research PLC Ordinary Shares 20220311 0 16.98 17.08 15.63 16.35 49336 16.35 down up incorrect
GHSI.US Guardion Health Sciences Inc 20220311 0 0.23 0.23 0.203 0.214 3487500 0.214 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220311 0 9.8 9.8 9.8 9.8 0 9.8
GIACU.US Gesher I Acquisition Corp.Unit 20220311 0 9.87 9.87 9.87 9.87 0 9.87
GIFI.US Gulf Island Fabrication Inc 20220311 0 4.21 4.275 4.16 4.24 24412 4.24 up up correct
GIGM.US GigaMedia Limited 20220311 0 1.83 1.84 1.78 1.79 16600 1.79 down down correct
GIII.US G 20220311 0 24.91 25.24 23.95 24 223531 24 down down correct
GIIX.US Gores Holdings VIII Inc 20220311 0 9.924 9.924 9.88 9.88 39800 9.88 down down correct
GIIXU.US Gores Holdings VIII Inc 20220311 0 10.225 10.25 10.09 10.19 3900 10.19 down up incorrect
GIIXW.US Gores Holdings VIII Inc 20220311 0 1.28 1.4 1.1 1.19 5887 1.19 down down correct
GILD.US Gilead Sciences Inc 20220311 0 58.31 59.19 57.96 58 13003900 58 down up incorrect
GILT.US Gilat Satellite Networks Ltd 20220311 0 8.42 8.42 7.92 7.99 237100 7.99 down up incorrect
GIPR.US Generation Income Properties Inc. Common Stock 20220311 0 7.77 7.77 7.55 7.5527 6649 7.5527 down down correct
GIREX.US Griffin Institutional Access Real Estate 20220311 0 29.92 29.92 29.92 29.92 0 29.92
GIW.US Giginternational1 Inc 20220311 0 10 10 9.98 9.98 82100 9.98 down down correct
GIWWU.US GigInternational1 Inc 20220311 0 10.09 10.09 10.09 10.09 0 10.09
GIWWW.US GigInternational1 Inc. Warrant 20220311 0 0.2498 0.2498 0.2498 0.2498 100 0.2498
GLAD.US Gladstone Capital Corporation 20220311 0 10.89 11.07 10.88 10.98 98900 10.98 up up correct
GLAQ.US Globis Acquisition Corp 20220311 0 10.21 10.21 10.21 10.21 10100 10.21
GLAQU.US Globis Acquisition Corp 20220311 0 10.73 10.73 10.73 10.73 0 10.73
GLAQW.US Globis Acquisition Corp 20220311 0 0.6399 0.6399 0.4939 0.5 37591 0.5 down down correct
GLBE.US Global 20220311 0 31.5 31.77 28.58 28.7 1482291 28.7 down down correct
GLBFX.US GL Beyond Income Fund 20220311 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220311 0 10.02 10.02 10.02 10.02 0 10.02
GLBLW.US Cartesian Growth Corporation 20220311 0 0.6175 0.64 0.6075 0.63 40994 0.63 up up correct
GLBS.US Globus Maritime Limited 20220311 0 2.31 2.31 2.13 2.13 197569 2.13 down down correct
GLBZ.US Glen Burnie Bancorp 20220311 0 12.75 12.75 12.5 12.75 1048 12.75
GLDD.US Great Lakes Dredge & Dock Corporation 20220311 0 14.92 15.15 14.78 14.98 187200 14.98 up up correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220311 0 10.0188 10.02 10.0188 10.02 7329 10.02 up up correct
GLEEU.US Gladstone Acquisition Corp. Unit 20220311 0 10.15 10.315 10.15 10.315 600 10.315 up up correct
GLEEW.US Gladstone Acquisition Corp. Warrant 20220311 0 0.3201 0.3201 0.3201 0.3201 5000 0.3201
GLG.US TD Holdings Inc 20220311 0 0.228 0.2422 0.212 0.2199 487218 0.2199 down down correct
GLHA.US Glass Houses Acquisition Corp 20220311 0 9.74 9.745 9.73 9.745 35563 9.745 up up correct
GLHAU.US Glass Houses Acquisition Corp 20220311 0 9.85 9.865 9.85 9.865 1100 9.865 up up correct
GLHAW.US Glass Houses Acquisition Corp 20220311 0 0.2982 0.2982 0.2982 0.2982 10 0.2982
GLMD.US Galmed Pharmaceuticals Ltd 20220311 0 1.38 1.4 1.31 1.35 88583 1.35 down down correct
GLNG.US Golar LNG Limited 20220311 0 18.57 18.74 18.17 18.55 831343 18.55 down up incorrect
GLPG.US Galapagos NV 20220311 0 61.34 61.45 59.52 59.86 232525 59.86 down down correct
GLPI.US Gaming and Leisure Properties Inc 20220311 0 45.1 45.42 44.47 44.49 637202 44.49 down down correct
GLRE.US Greenlight Capital Re Ltd 20220311 0 7.04 7.05 6.77 6.79 106178 6.79 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220311 0 29.6 29.6 29.6 29.6 0 29.6
GLSI.US Greenwich LifeSciences Inc 20220311 0 21.03 21.99 20.43 20.58 36532 20.58 down down correct
GLSPT.US Global SPAC Partners Co 20220311 0 10.09 10.09 10.07 10.075 328121 10.075 down down correct
GLSPU.US Global SPAC Partners Co 20220311 0 10.17 10.17 10.17 10.17 0 10.17
GLSPW.US Global SPAC Partners Co 20220311 0 0.2199 0.22 0.21 0.21 5211 0.21 down down correct
GLTO.US Galecto Inc 20220311 0 2 2.0101 1.91 1.97 90447 1.97 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220311 0 14.64 15.4 14.24 14.28 313614 14.28 down down correct
GLYC.US GlycoMimetics Inc 20220311 0 1.17 1.17 1.09 1.1 110426 1.1 down down correct
GMBL.US Esports Entertainment Group Inc 20220311 0 0.774 0.777 0.7 0.712 690900 0.712 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220311 0 6.65 6.65 6.65 6.65 200 6.65
GMBLW.US Esports Entertainment Group Inc 20220311 0 0.27 0.27 0.1999 0.23 21218 0.23 down down correct
GMBT.US Queen's Gambit Growth Capital 20220311 0 9.92 9.93 9.92 9.93 7900 9.93 up up correct
GMBTU.US Queen's Gambit Growth Capital 20220311 0 10.02 10.0536 10.02 10.04 8633 10.04 up up correct
GMBTW.US Queen's Gambit Growth Capital 20220311 0 0.4 0.4398 0.3701 0.4198 136680 0.4198 up up correct
GMDA.US Gamida Cell Ltd 20220311 0 3.76 3.87 3.64 3.66 202276 3.66 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220311 0 29.16 29.16 29.16 29.16 0 29.16
GMTX.US Gemini Therapeutics Inc 20220311 0 1.45 1.52 1.42 1.5 297300 1.5 up up correct
GMVD.US G Medical Innovations Holdings Ltd 20220311 0 1.85 1.99 1.82 1.83 184506 1.83 down down correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220311 0 0.52 0.52 0.505 0.505 1120 0.505 down down correct
GNAC.US Group Nine Acquisition Corp 20220311 0 9.78 9.78 9.775 9.775 11100 9.775 down down correct
GNACU.US Group Nine Acquisition Corp 20220311 0 9.87 9.87 9.87 9.87 0 9.87
GNCA.US Genocea Biosciences Inc 20220311 0 1.19 1.2 1.12 1.13 188800 1.13 down up incorrect
GNFT.US Genfit SA 20220311 0 3.82 3.82 3.42 3.67 28200 3.67 down down correct
GNLN.US Greenlane Holdings Inc 20220311 0 0.524 0.524 0.472 0.499 789100 0.499 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220311 0 6.6 6.6 5.87 5.88 728227 5.88 down down correct
GNPX.US Genprex Inc 20220311 0 2.24 2.24 2.1 2.11 329982 2.11 down down correct
GNSS.US Genasys Inc 20220311 0 2.96 3 2.87 2.97 23500 2.97 up down incorrect
GNTX.US Gentex Corporation 20220311 0 28.67 28.84 28.155 28.19 977526 28.19 down down correct
GNTY.US Guaranty Bancshares Inc 20220311 0 36.33 36.33 35.87 36.01 13658 36.01 down down correct
GNUS.US Genius Brands International Inc 20220311 0 0.9082 0.95 0.87 0.8705 2605100 0.8705 down down correct
GO.US Grocery Outlet Holding Corp 20220311 0 29.55 29.885 29.24 29.4 592500 29.4 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220311 0 9.68 9.68 9.68 9.68 0 9.68
GOCO.US GoHealth Inc 20220311 0 1.18 1.1898 1.08 1.09 2543845 1.09 down down correct
GOEV.US Canoo Inc 20220311 0 5.87 5.88 5.475 5.71 1738434 5.71 down down correct
GOEVW.US Canoo Holdings Ltd 20220311 0 1.26 1.26 1.17 1.2 57853 1.2 down down correct
GOGL.US Golden Ocean Group Limited 20220311 0 12.08 12.38 12.03 12.03 3484350 12.03 down down correct
GOGN.US UN 20220311 0 10.12 10.12 10.12 10.12 0 10.12
GOGO.US Gogo Inc 20220311 0 17.02 17.64 16.82 17.04 1044852 17.04 up up correct
GOOD.US Gladstone Commercial Corporation 20220311 0 21.52 21.6 21.25 21.41 216968 21.41 down down correct
GOODN.US Gladstone Commercial Corporation 20220311 0 25.26 25.409 25.09 25.409 1925 25.409 up up correct
GOOG.US Alphabet Inc 20220311 0 2679.99 2684 2605.9299 2609.51 1328500 2609.51 down down correct
GOOGL.US Alphabet Inc 20220311 0 2669.77 2675.9099 2592.6299 2597.4099 1572700 2597.4099 down down correct
GOSS.US Gossamer Bio Inc 20220311 0 9.62 9.72 8.96 8.97 379100 8.97 down down correct
GOVX.US GeoVax Labs Inc 20220311 0 1.57 1.57 1.44 1.48 55396 1.48 down down correct
GOVXW.US GeoVax Labs Inc 20220311 0 0.57 0.57 0.57 0.57 224 0.57
GP.US GreenPower Motor Company Inc 20220311 0 6.12 6.1346 5.7 5.76 125234 5.76 down down correct
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220311 0 10.04 10.05 10.02 10.02 12677 10.02 down down correct
GPCOU.US Golden Path Acquisition Corporation Units 20220311 0 10.285 10.285 10.285 10.285 0 10.285
GPCOW.US Golden Path Acquisition Corporation Warrant 20220311 0 0.0899 0.09 0.07 0.07 37779 0.07 down up incorrect
GPP.US Green Plains Partners LP 20220311 0 14.07 14.07 13.6 13.66 36130 13.66 down down correct
GPRE.US Green Plains Inc 20220311 0 32.04 32.6 30.81 30.84 629500 30.84 down down correct
GPRO.US GoPro Inc 20220311 0 7.93 7.99 7.69 7.69 1180754 7.69 down down correct
GRAY.US Graybug Vision Inc 20220311 0 1.23 1.26 1.2 1.21 29465 1.21 down down correct
GRBK.US Green Brick Partners Inc 20220311 0 22.3 22.4253 21.53 21.55 310171 21.55 down down correct
GRCL.US Gracell Biotechnologies Inc 20220311 0 2.9 2.96 2.5001 2.55 114698 2.55 down down correct
GRCY.US Greencity Acquisition Corporation 20220311 0 10.42 10.42 10.42 10.42 107 10.42
GRCYU.US Greencity Acquisition Corporation 20220311 0 10.39 10.39 10.39 10.39 0 10.39
GRCYW.US Greencity Acquisition Corporation 20220311 0 0.06 0.0689 0.0546 0.0688 8980 0.0688 up up correct
GREE.US Greenidge Generation Holdings Inc 20220311 0 8.82 8.82 7.885 7.98 212375 7.98 down up incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220311 0 22 22 21.95 22 7459 22
GRFS.US Grifols S.A 20220311 0 11.42 11.42 11.1 11.11 459074 11.11 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220311 0 30.42 30.42 30.42 30.42 0 30.42
GRIL.US Muscle Maker Inc 20220311 0 0.42 0.446 0.4 0.408 628400 0.408 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220311 0 24.75 25.22 23.591 24.25 304655 24.25 down up incorrect
GRMN.US Garmin Ltd 20220311 0 111.92 112.33 109.8 109.8 1121427 109.8 down down correct
GRNQ.US Greenpro Capital Corp 20220311 0 0.3764 0.4049 0.3636 0.3679 127344 0.3679 down down correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220311 0 1.05 1.39 1 1.11 4428394 1.11 up down incorrect
GROMW.US Grom Social Enterprises Inc. Warrants 20220311 0 0.25 0.3574 0.2498 0.2842 26720 0.2842 up up correct
GROW.US U.S. Global Investors Inc 20220311 0 4.75 4.75 4.51 4.57 66247 4.57 down up incorrect
GRPH.US Graphite Bio Inc. Common Stock 20220311 0 9.21 9.29 8.66 8.66 96899 8.66 down down correct
GRPN.US Groupon Inc 20220311 0 18.91 18.915 17.78 18.01 770301 18.01 down down correct
GRTS.US Gritstone bio Inc 20220311 0 4.76 4.99 4.63 4.7 2014277 4.7 down down correct
GRTX.US Galera Therapeutics Inc 20220311 0 2.3 2.33 2.17 2.21 158984 2.21 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220311 0 6.17 7.32 5.79 6.72 9442974 6.72 up up correct
GRVI.US Grove Inc. Common Stock 20220311 0 4.87 5.05 4.8341 4.98 76784 4.98 up up correct
GRVY.US Gravity Co. Ltd 20220311 0 45.926 45.926 43.5 43.85 14218 43.85 down down correct
GRWG.US GrowGeneration Corp 20220311 0 8.97 8.983 8.41 8.44 1081800 8.44 down up incorrect
GSAQ.US Global Synergy Acquisition Corp 20220311 0 9.9 9.9 9.88 9.9 32200 9.9
GSAQU.US Global Synergy Acquisition Corp 20220311 0 9.96 9.98 9.95 9.98 9637 9.98 up up correct
GSAQW.US Global Synergy Acquisition Corp 20220311 0 0.1951 0.2175 0.195 0.1951 34586 0.1951
GSBC.US Great Southern Bancorp Inc 20220311 0 59.93 60.48 59.545 59.7 143333 59.7 down down correct
GSEV.US Gores Holdings VII Inc 20220311 0 9.75 9.76 9.75 9.76 492900 9.76 up up correct
GSEVU.US Gores Holdings VII Inc 20220311 0 9.84 9.84 9.84 9.84 0 9.84
GSHD.US Goosehead Insurance Inc 20220311 0 73.27 73.27 66.62 66.62 187148 66.62 down down correct
GSIT.US GSI Technology Inc 20220311 0 4.05 4.08 4 4.01 13800 4.01 down down correct
GSKY.US GreenSky Inc 20220311 0 9.81 9.92 9.63 9.64 2256665 9.64 down down correct
GSM.US Ferroglobe PLC 20220311 0 8.73 8.8799 8.175 8.21 1485188 8.21 down down correct
GSMG.US Glory Star New Media Group Holdings Limited 20220311 0 0.95 0.96 0.85 0.88 249000 0.88 down down correct
GSMGW.US Glory Star New Media Group Holdings Limited 20220311 0 0.0588 0.0588 0.0381 0.046 193975 0.046 down up incorrect
GSRDX.US GSRDX 20220311 0 10.51 10.51 10.51 10.51 0 10.51
GSREX.US GSREX 20220311 0 10.49 10.49 10.49 10.49 0 10.49
GSRHX.US GSRHX 20220311 0 10.98 10.98 10.98 10.98 0 10.98
GSRJX.US GSRJX 20220311 0 10.48 10.48 10.48 10.48 0 10.48
GSRQX.US GSRQX 20220311 0 10.65 10.65 10.65 10.65 0 10.65
GT.US The Goodyear Tire & Rubber Company 20220311 0 13.25 13.32 12.9784 13.02 4846619 13.02 down down correct
GTACU.US Global Technology Acquisition Corp. I Unit 20220311 0 10.02 10.02 10.02 10.02 0 10.02
GTBP.US GT Biopharma Inc 20220311 0 3.21 3.26 2.92 2.99 66000 2.99 down down correct
GTEC.US Greenland Technologies Holding Corporation 20220311 0 5.02 5.02 4.7 4.82 44500 4.82 down down correct
GTH.US Genetron Holdings Limited 20220311 0 2.84 2.9 2.67 2.68 387266 2.68 down down correct
GTHX.US G1 Therapeutics Inc 20220311 0 9.88 9.98 9.23 9.25 654847 9.25 down down correct
GTIM.US Good Times Restaurants Inc 20220311 0 4.05 4.08 4.05 4.08 4700 4.08 up up correct
GTLB.US GitLab Inc. Class A Common Stock 20220311 0 40.58 40.615 35.12 35.5 1047890 35.5 down down correct
GTPA.US Gores Technology Partners Inc 20220311 0 9.75 9.75 9.75 9.75 4 9.75
GTPAU.US Gores Technology Partners Inc 20220311 0 9.9 9.9 9.9 9.9 0 9.9
GTPAW.US Gores Technology Partners Inc 20220311 0 0.725 0.725 0.725 0.725 110402 0.725
GTPB.US Gores Technology Partners II Inc 20220311 0 9.76 9.77 9.75 9.75 1137400 9.75 down down correct
GTPBU.US Gores Technology Partners II Inc 20220311 0 9.86 9.86 9.86 9.86 0 9.86
GTPBW.US Gores Technology Partners II Inc 20220311 0 0.652 0.652 0.6001 0.6001 41685 0.6001 down down correct
GTX.US Garrett Motion Inc 20220311 0 6.46 6.64 6.46 6.57 136598 6.57 up up correct
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220311 0 7.76 7.79 7.64 7.67 6802 7.67 down down correct
GTYH.US GTY Technology Holdings Inc 20220311 0 3.54 3.57 3.11 3.36 163217 3.36 down down correct
GURE.US Gulf Resources Inc 20220311 0 4.4 4.6 4.31 4.4 31453 4.4
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220311 0 10.12 10.12 10.12 10.12 0 10.12
GVP.US GSE Systems Inc 20220311 0 1.47 1.88 1.47 1.73 333200 1.73 up up correct
GWGH.US GWG Holdings Inc 20220311 0 5.31 5.39 5.31 5.31 388 5.31
GWII.US Good Works II Acquisition Corp. Common Stock 20220311 0 9.835 9.84 9.83 9.84 13571 9.84 up up correct
GWRS.US Global Water Resources Inc 20220311 0 16 16.055 15.91 15.99 22912 15.99 down down correct
GXII.US GX Acquisition Corp. II 20220311 0 9.71 9.71 9.71 9.71 0 9.71
GXIIU.US GX Acquisition Corp. II 20220311 0 9.845 9.845 9.845 9.845 0 9.845
GXIIW.US GX Acquisition Corp. II 20220311 0 0.25 0.2501 0.25 0.25 25600 0.25
GYRO.US Gyrodyne LLC 20220311 0 12.96 12.96 12.96 12.96 0 12.96
HA.US Hawaiian Holdings Inc 20220311 0 17.58 17.58 16.49 16.5 1295113 16.5 down down correct
HAAC.US Health Assurance Acquisition Corp 20220311 0 9.82 9.8377 9.82 9.83 154967 9.83 up up correct
HAACU.US Health Assurance Acquisition Corp 20220311 0 9.935 9.95 9.93 9.95 54729 9.95 up down incorrect
HAACW.US Health Assurance Acquisition Corp 20220311 0 0.51 0.51 0.5 0.5 5096 0.5 down down correct
HAFC.US Hanmi Financial Corporation 20220311 0 24.83 25.255 24.49 24.74 105468 24.74 down down correct
HAIN.US The Hain Celestial Group Inc 20220311 0 32.97 33.58 32.21 32.25 729400 32.25 down down correct
HALL.US Hallmark Financial Services Inc 20220311 0 4.03 4.15 4.01 4.01 81200 4.01 down up incorrect
HALO.US Halozyme Therapeutics Inc 20220311 0 36.17 36.42 34.62 34.72 635848 34.72 down up incorrect
HAPP.US Happiness Biotech Group Limited 20220311 0 0.34 0.3401 0.281 0.3 1333291 0.3 down down correct
HARP.US Harpoon Therapeutics Inc 20220311 0 5.08 5.18 3.3 3.93 1458900 3.93 down down correct
HAS.US Hasbro Inc 20220311 0 89.17 89.21 86.38 86.47 747281 86.47 down down correct
HAYN.US Haynes International Inc 20220311 0 41.66 42.5 41.66 41.79 63605 41.79 up up correct
HBAN.US Huntington Bancshares Incorporated 20220311 0 14.74 15.025 14.68 14.72 13213832 14.72 down down correct
HBANM.US Huntington Bancshares Incorporated 20220311 0 24.83 24.83 24.67 24.671 9488 24.671 down down correct
HBANP.US Huntington Bancshares Incorporated 20220311 0 21.11 21.19 20.97 21.05 81300 21.05 down down correct
HBCP.US Home Bancorp Inc 20220311 0 39.1 39.29 38.96 38.96 7998 38.96 down down correct
HBIO.US Harvard Bioscience Inc 20220311 0 6.4 6.47 6.19 6.21 207400 6.21 down down correct
HBNC.US Horizon Bancorp Inc 20220311 0 20.16 20.49 20.16 20.22 180900 20.22 up up correct
HBP.US Huttig Building Products Inc 20220311 0 9.04 9.2473 8.99 9.05 57913 9.05 up up correct
HBT.US HBT Financial Inc 20220311 0 18.97 19.33 18.72 18.81 15136 18.81 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220311 0 9.79 9.79 9.79 9.79 3 9.79
HCARU.US Healthcare Services Acquisition Corporation 20220311 0 9.88 9.88 9.88 9.88 150 9.88
HCARW.US Healthcare Services Acquisition Corporation 20220311 0 0.3098 0.31 0.3098 0.31 930 0.31 up up correct
HCAT.US Health Catalyst Inc 20220311 0 24.79 24.87 22.8 22.85 477771 22.85 down down correct
HCCI.US Heritage 20220311 0 28.05 28.43 27.74 27.74 53600 27.74 down down correct
HCDI.US Harbor Custom Development Inc 20220311 0 2.2 2.2 2.09 2.1 25334 2.1 down down correct
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220311 0 14.02 14.185 13.985 14.15 32931 14.15 up up correct
HCDIZ.US Harbor Custom Development Inc. Warrant 20220311 0 0.395 0.395 0.3695 0.3788 3867 0.3788 down down correct
HCIC.US Hennessy Capital Investment Corp. V 20220311 0 9.77 9.8 9.77 9.78 20300 9.78 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220311 0 9.84 9.8771 9.82 9.85 746 9.85 up down incorrect
HCICW.US Hennessy Capital Investment Corp. V 20220311 0 0.37 0.37 0.35 0.36 124600 0.36 down down correct
HCII.US Hudson Executive Investment Corp. II 20220311 0 9.77 9.78 9.75 9.78 65800 9.78 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20220311 0 9.85 9.87 9.82 9.87 38136 9.87 up up correct
HCKT.US The Hackett Group Inc 20220311 0 20.86 20.93 20.53 20.64 55303 20.64 down down correct
HCM.US HUTCHMED (China) Limited 20220311 0 17.45 17.67 16.695 17.09 2403874 17.09 down down correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220311 0 9.75 9.75 9.7 9.7 3801 9.7 down down correct
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220311 0 9.95 9.95 9.95 9.95 0 9.95
HCSG.US Healthcare Services Group Inc 20220311 0 17.18 17.47 17.05 17.23 863152 17.23 up up correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220311 0 1.03 1.03 0.92 0.92 9901 0.92 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220311 0 9.64 9.64 9.64 9.64 0 9.64
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220311 0 9.87 9.87 9.87 9.87 0 9.87
HCWB.US HCW Biologics Inc. Common Stock 20220311 0 2.2 2.22 2.1309 2.2 9216 2.2
HDSN.US Hudson Technologies Inc 20220311 0 5.82 6.1 5.6 5.85 1564868 5.85 up up correct
HEAR.US Turtle Beach Corporation 20220311 0 19.58 19.71 19 19.32 277757 19.32 down up incorrect
HEES.US H&E Equipment Services Inc 20220311 0 42.75 43.46 41.89 42.61 251400 42.61 down down correct
HELE.US Helen of Troy Limited 20220311 0 205.17 207.48 204.5 206.3 167315 206.3 up down incorrect
HEPA.US Hepion Pharmaceuticals Inc 20220311 0 1.19 1.21 1.125 1.14 229835 1.14 down down correct
HEPS.US D 20220311 0 1.91 1.91 1.65 1.67 574762 1.67 down down correct
HERA.US FTAC Hera Acquisition Corp 20220311 0 9.75 9.75 9.74 9.74 8100 9.74 down down correct
HERAU.US FTAC Hera Acquisition Corp 20220311 0 9.835 9.835 9.835 9.835 0 9.835
HERAW.US FTAC Hera Acquisition Corp 20220311 0 0.45 0.45 0.413 0.42 164201 0.42 down down correct
HEXO.US HEXO Corp. Common Shares 20220311 0 0.59 0.595 0.55 0.564 4232500 0.564 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220311 0 21 21.25 20.75 21 10729 21
HFFG.US HF Foods Group Inc 20220311 0 6.29 6.38 6.16 6.23 55759 6.23 down down correct
HFWA.US Heritage Financial Corporation 20220311 0 25.25 25.55 24.59 25.26 149000 25.26 up up correct
HGBL.US Heritage Global Inc 20220311 0 1.37 1.45 1.35 1.37 28400 1.37
HGEN.US Humanigen Inc 20220311 0 2.92 3.52 2.85 2.9 6708056 2.9 down down correct
HGSH.US China HGS Real Estate Inc 20220311 0 3.12 3.2 3.06 3.09 10300 3.09 down up incorrect
HHGC.US HHG Capital Corporation Ordinary Shares 20220311 0 9.97 9.97 9.97 9.97 27 9.97
HHGCR.US HHG Capital Corporation Rights 20220311 0 0.26 0.26 0.26 0.26 120 0.26
HHGCU.US HHG Capital Corp Unit 20220311 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220311 0 0.1746 0.178 0.1601 0.1601 376 0.1601 down down correct
HHR.US HeadHunter Group PLC 20220311 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220311 0 47.89 48.3 44.98 45.32 387800 45.32 down down correct
HIFS.US Hingham Institution for Savings 20220311 0 352.99 353 344.9 347.54 3068 347.54 down down correct
HIHO.US Highway Holdings Limited 20220311 0 3.1999 3.1999 3.0101 3.135 9551 3.135 down down correct
HIII.US Hudson Executive Investment Corp. III 20220311 0 9.76 9.76 9.75 9.76 51000 9.76
HIIIU.US Hudson Executive Investment Corp. III 20220311 0 9.85 9.85 9.85 9.85 200 9.85
HIMX.US Himax Technologies Inc 20220311 0 11.17 11.17 10.535 10.54 2137201 10.54 down down correct
HITI.US High Tide Inc. Common Shares 20220311 0 4.47 4.5126 4.28 4.29 65567 4.29 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220311 0 1.85 1.85 1.72 1.72 7600957 1.72 down up incorrect
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220311 0 9.77 9.78 9.76 9.78 1326100 9.78 up down incorrect
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220311 0 9.86 9.9 9.86 9.9 5104 9.9 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220311 0 0.3531 0.3531 0.3516 0.353 3600 0.353 down down correct
HLBZ.US Helbiz Inc 20220311 0 3.28 3.32 2.9602 3.1 157193 3.1 down down correct
HLBZW.US Helbiz Inc 20220311 0 0.2299 0.265 0.22 0.2599 25099 0.2599 up up correct
HLG.US Hailiang Education Group Inc 20220311 0 13.5 14 13.5 13.6 4250 13.6 up up correct
HLIT.US Harmonic Inc 20220311 0 9.14 9.23 8.85 8.87 346000 8.87 down down correct
HLMN.US Hillman Solutions Corp 20220311 0 10.9 11.39 10.79 10.92 932620 10.92 up up correct
HLNE.US Hamilton Lane Incorporated 20220311 0 76.62 80.6021 75.15 75.78 249709 75.78 down down correct
HLTH.US Cue Health Inc. Common Stock 20220311 0 8.3 8.42 7.81 7.83 208692 7.83 down down correct
HLXA.US Helix Acquisition Corp 20220311 0 9.95 9.95 9.94 9.94 32718 9.94 down up incorrect
HMCO.US HumanCo Acquisition Corp 20220311 0 9.795 9.8 9.795 9.8 3482 9.8 up down incorrect
HMCOU.US HumanCo Acquisition Corp 20220311 0 9.97 9.97 9.97 9.97 175 9.97
HMCOW.US Humanco Acquisition Corp 20220311 0 0.4102 0.4103 0.4 0.4 29745 0.4 down down correct
HMHC.US Houghton Mifflin Harcourt Company 20220311 0 20.95 21 20.9301 20.96 3973167 20.96 up up correct
HMNF.US HMN Financial Inc 20220311 0 24.77 24.99 24.77 24.99 392 24.99 up up correct
HMPT.US Home Point Capital Inc 20220311 0 3.27 3.31 3.14 3.16 80055 3.16 down down correct
HMST.US HomeStreet Inc 20220311 0 49.81 51.38 49.81 50.41 312100 50.41 up up correct
HMTV.US Hemisphere Media Group Inc 20220311 0 5.46 5.6778 5.15 5.17 71232 5.17 down down correct
HNNA.US Hennessy Advisors Inc 20220311 0 10 10.04 9.76 9.76 29100 9.76 down down correct
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220311 0 25.93 25.93 25.93 25.93 11 25.93
HNRG.US Hallador Energy Company 20220311 0 4.12 4.14 3.87 3.88 200300 3.88 down down correct
HNST.US The Honest Company Inc 20220311 0 5.47 5.5 5.205 5.22 1095500 5.22 down down correct
HOFT.US Hooker Furniture Corporation 20220311 0 20.72 20.72 20.43 20.5 32828 20.5 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220311 0 0.94 0.96 0.88 0.8861 815537 0.8861 down down correct
HOFVW.US Hall of Fame Village LLC 20220311 0 0.1745 0.189 0.17 0.1839 41016 0.1839 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220311 0 12.75 13 12.46 12.73 245900 12.73 down up incorrect
HOLX.US Hologic Inc 20220311 0 70.76 71.34 69.38 69.44 1283200 69.44 down up incorrect
HON.US Honeywell International Inc 20220311 0 186.38 186.93 182.03 182.24 2725500 182.24 down down correct
HONE.US HarborOne Bancorp Inc 20220311 0 15.09 15.22 15.01 15.1 216812 15.1 up down incorrect
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220311 0 12.44 12.46 11.01 11.02 20948157 11.02 down down correct
HOOK.US HOOKIPA Pharma Inc 20220311 0 1.52 1.58 1.44 1.5 1318800 1.5 down down correct
HOPE.US Hope Bancorp Inc 20220311 0 16.39 16.65 16.38 16.47 954501 16.47 up down incorrect
HORIU.US Emerging Markets Horizon Corp. 20220311 0 9.96 9.96 9.96 9.96 0 9.96
HOTH.US Hoth Therapeutics Inc 20220311 0 0.645 0.647 0.591 0.61 4001700 0.61 down down correct
HOWL.US Werewolf Therapeutics Inc 20220311 0 5.47 5.47 4.57 5.1 111200 5.1 down down correct
HPK.US HighPeak Energy Inc 20220311 0 22.16 22.83 21.1 21.29 100190 21.29 down down correct
HPKEW.US HighPeak Energy Inc 20220311 0 11.17 11.17 10.4 10.42 5546 10.42 down down correct
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220311 0 9.7 9.7 9.7 9.7 0 9.7
HPLTU.US Home Plate Acquisition Corp 20220311 0 9.85 9.85 9.85 9.85 0 9.85
HQI.US HireQuest Inc 20220311 0 17.39 17.75 16.33 16.51 18458 16.51 down down correct
HQY.US HealthEquity Inc 20220311 0 53.81 53.81 51.85 51.86 299737 51.86 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20220311 0 45.77 45.77 43.35 43.86 601937 43.86 down down correct
HROW.US Harrow Health Inc 20220311 0 6.79 7.54 6.79 7.31 113900 7.31 up up correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220311 0 26.28 26.28 26.2 26.2373 1675 26.2373 down down correct
HRTX.US Heron Therapeutics Inc 20220311 0 5.44 5.44 4.96 4.96 2405696 4.96 down down correct
HRZN.US Horizon Technology Finance Corporation 20220311 0 13.4 13.6 13.32 13.32 436227 13.32 down down correct
HSAQ.US Health Sciences Acquisitions Corporation 2 20220311 0 9.89 9.94 9.88 9.89 79203 9.89
HSDT.US Helius Medical Technologies Inc 20220311 0 3.3 3.3 3.07 3.07 14900 3.07 down down correct
HSIC.US Henry Schein Inc 20220311 0 85.8 86.57 84.12 84.17 1343166 84.17 down down correct
HSII.US Heidrick & Struggles International Inc 20220311 0 37.55 37.8 37.08 37.48 84386 37.48 down down correct
HSKA.US Heska Corporation 20220311 0 152.81 153.34 142.551 144 33026 144 down down correct
HSON.US Hudson Global Inc 20220311 0 34.55 35.97 32.4 33.35 34300 33.35 down down correct
HST.US Host Hotels & Resorts Inc 20220311 0 18.47 18.77 17.99 18.02 7754800 18.02 down down correct
HSTM.US HealthStream Inc 20220311 0 20.14 20.14 19.23 19.23 80318 19.23 down down correct
HSTO.US Histogen Inc 20220311 0 0.235 0.24 0.219 0.2219 280553 0.2219 down up incorrect
HTBI.US HomeTrust Bancshares Inc 20220311 0 30.34 30.66 30.31 30.53 29073 30.53 up up correct
HTBK.US Heritage Commerce Corp 20220311 0 11.6 11.7 11.52 11.56 71420 11.56 down down correct
HTBX.US Heat Biologics Inc 20220311 0 2.44 2.5 2.31 2.34 114400 2.34 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20220311 0 2.12 2.24 2.0601 2.16 14703 2.16 up up correct
HTHT.US Huazhu Group Limited 20220311 0 31.16 31.72 27.22 27.23 7210483 27.23 down up incorrect
HTIA.US Healthcare Trust Inc 20220311 0 25.12 25.12 24.78 24.929 17800 24.929 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220311 0 25.5 25.5 25.4946 25.4946 700 25.4946 down down correct
HTLD.US Heartland Express Inc 20220311 0 14.31 14.52 14.08 14.1 193993 14.1 down down correct
HTLF.US Heartland Financial USA Inc 20220311 0 50.19 51.15 50.15 50.3 150000 50.3 up up correct
HTLFP.US Heartland Financial USA Inc 20220311 0 27.0999 27.2999 26.91 27.2999 8059 27.2999 up up correct
HTOO.US Fusion Fuel Green PLC 20220311 0 9.4 9.49 8.8 9.01 147229 9.01 down down correct
HTOOW.US Fusion Fuel Green PLC 20220311 0 2.65 2.71 2.6001 2.69 10502 2.69 up down incorrect
HUBG.US Hub Group Inc 20220311 0 82.18 82.82 78.64 78.75 255200 78.75 down up incorrect
HUDI.US Huadi International Group Co. Ltd 20220311 0 20.32 20.32 18.77 20.2 5990 20.2 down up incorrect
HUGE.US FSD Pharma Inc 20220311 0 0.98 0.99 0.91 0.91 120075 0.91 down down correct
HUIZ.US Huize Holding Limited 20220311 0 0.925 0.925 0.71 0.755 327500 0.755 down down correct
HUMA.US Humacyte Inc 20220311 0 5.87 6.02 5.63 5.69 304198 5.69 down down correct
HUMAW.US Humacyte Inc 20220311 0 1.58 1.59 1.54 1.54 802 1.54 down down correct
HURC.US Hurco Companies Inc 20220311 0 34.2 35.15 34.05 34.3 15554 34.3 up down incorrect
HURN.US Huron Consulting Group Inc 20220311 0 44.76 45 43.56 43.66 57995 43.66 down down correct
HUSN.US Hudson Capital Inc 20220311 0 1.97 2.04 1.88 2.01 127370 2.01 up up correct
HUT.US Hut 8 Mining Corp. Common Shares 20220311 0 5.53 5.53 4.98 4.99 5992733 4.99 down down correct
HVBC.US HV Bancorp Inc 20220311 0 20.8721 20.8721 20.78 20.79 1952 20.79 down down correct
HWBK.US Hawthorn Bancshares Inc 20220311 0 25.61 26.2 25.58 26.2 5231 26.2 up up correct
HWC.US Hancock Whitney Corporation 20220311 0 53.17 53.92 53 53.35 439339 53.35 up down incorrect
HWCPZ.US HWCPZ 20220311 0 26.31 26.31 25.9 25.9 2706 25.9 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220311 0 9.6 9.61 9.6 9.61 40599 9.61 up up correct
HWELU.US Healthwell Acquisition Corp. I Unit 20220311 0 9.79 9.79 9.79 9.79 0 9.79
HWELW.US Healthwell Acquisition Corp. I Warrant 20220311 0 0.17 0.17 0.1496 0.15 118674 0.15 down down correct
HWKN.US Hawkins Inc 20220311 0 46.6 47.13 46.21 46.35 47746 46.35 down down correct
HWKZ.US UN 20220311 0 9.835 9.835 9.835 9.835 0 9.835
HYAC.US Haymaker Acquisition Corp. III 20220311 0 9.84 9.84 9.823 9.83 197800 9.83 down down correct
HYACU.US Haymaker Acquisition Corp. III 20220311 0 9.88 9.88 9.88 9.88 0 9.88
HYACW.US Haymaker Acquisition Corp. III 20220311 0 0.3992 0.42 0.3992 0.42 132102 0.42 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220311 0 13.93 14.46 13.12 13.13 492738 13.13 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220311 0 1.53 2.65 1.36 1.88 337779017 1.88 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20220311 0 0.3302 0.43 0.13 0.226 2018293 0.226 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220311 0 0.2 0.32 0.1615 0.1875 7230073 0.1875 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220311 0 0.23 0.28 0.161 0.2024 301670 0.2024 down down correct
HYRE.US HyreCar Inc 20220311 0 2.59 2.6 2.4 2.43 71414 2.43 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220311 0 6.09 6.24 5.71 5.71 1663033 5.71 down down correct
HYZNW.US HYZON Motors Inc 20220311 0 1.53 1.53 1.45 1.45 14016 1.45 down down correct
HZNP.US Horizon Therapeutics Public Limited Company 20220311 0 101.2 101.69 99.79 100.76 1548900 100.76 down down correct
IART.US Integra LifeSciences Holdings Corporation 20220311 0 66.24 66.85 65.02 65.11 587600 65.11 down up incorrect
IAS.US Integral Ad Science Holding Corp. Common Stock 20220311 0 14.55 14.55 13.32 13.36 658544 13.36 down down correct
IBCP.US Independent Bank Corporation 20220311 0 23.43 23.66 23.2 23.41 64740 23.41 down up incorrect
IBEX.US IBEX Limited 20220311 0 16.45 16.48 15.98 15.98 11314 15.98 down down correct
IBKR.US Interactive Brokers Group Inc 20220311 0 62.1 62.73 60.8 60.92 618975 60.92 down up incorrect
IBOC.US International Bancshares Corporation 20220311 0 42.62 43.33 42.47 42.77 213900 42.77 up up correct
IBRX.US ImmunityBio Inc 20220311 0 6.63 6.66 6 6.01 970800 6.01 down down correct
IBTX.US Independent Bank Group Inc 20220311 0 75.77 76.75 75.68 76.6 151598 76.6 up up correct
ICAD.US iCAD Inc 20220311 0 4.26 4.33 4.1 4.12 151364 4.12 down down correct
ICCC.US ImmuCell Corporation 20220311 0 8.16 8.76 8.16 8.75 3895 8.75 up up correct
ICCH.US ICC Holdings Inc 20220311 0 16.36 16.87 16.33 16.36 450 16.36
ICCM.US Icecure Medical 20220311 0 2.36 2.64 2.3576 2.38 15346 2.38 up up correct
ICFI.US ICF International Inc 20220311 0 88.24 89.71 87.99 89.32 94179 89.32 up up correct
ICHR.US Ichor Holdings Ltd 20220311 0 34.74 35.15 33.273 33.35 127180 33.35 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220311 0 1.71 1.71 1.48 1.48 262600 1.48 down down correct
ICLR.US ICON Public Limited Company 20220311 0 230.84 230.84 223.66 223.88 451382 223.88 down down correct
ICMB.US Investcorp Credit Management BDC Inc 20220311 0 5.3 5.3 5.04 5.16 34800 5.16 down down correct
ICNC.US UN 20220311 0 10.1 10.15 10.1 10.15 200 10.15 up down incorrect
ICPT.US Intercept Pharmaceuticals Inc 20220311 0 15.37 15.56 14.67 14.93 1013842 14.93 down down correct
ICUI.US ICU Medical Inc 20220311 0 226.59 226.9 222.53 224 156902 224 down down correct
ICVX.US Icosavax Inc. Common Stock 20220311 0 16.06 16.41 15.06 15.26 163511 15.26 down up incorrect
IDBA.US IDEX Biometrics ASA 20220311 0 15.7 16.12 14.85 14.85 8400 14.85 down down correct
IDCC.US InterDigital Inc 20220311 0 63.34 63.85 61.94 62.1 73866 62.1 down down correct
IDEX.US Ideanomics Inc 20220311 0 0.96 0.98 0.8804 0.8827 4417212 0.8827 down down correct
IDN.US Intellicheck Inc 20220311 0 2.73 2.73 2.36 2.39 223396 2.39 down down correct
IDRA.US Idera Pharmaceuticals Inc 20220311 0 0.47 0.488 0.4627 0.4723 125321 0.4723 up down incorrect
IDXX.US IDEXX Laboratories Inc 20220311 0 530.7 532.02 497.64 498.08 334100 498.08 down down correct
IDYA.US IDEAYA Biosciences Inc 20220311 0 13.3 13.62 12.78 12.8 315100 12.8 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220311 0 12.72 13.37 12.72 13.1 1129886 13.1 up up correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220311 0 2.2 2.225 2.18 2.205 2925 2.205 up up correct
IEP.US Icahn Enterprises L.P 20220311 0 54.5 54.5 53.5201 53.7 557218 53.7 down up incorrect
IESC.US IES Holdings Inc 20220311 0 43.51 44.01 43.13 43.94 18454 43.94 up up correct
IFBD.US Infobird Co. Ltd 20220311 0 0.711 0.745 0.7 0.71 67700 0.71 down down correct
IFMK.US iFresh Inc 20220311 0 0.02 0.02 0.02 0.02 4905 0.02
IFRX.US InflaRx N.V 20220311 0 2.18 2.33 1.95 1.95 563000 1.95 down up incorrect
IGAC.US IG Acquisition Corp 20220311 0 9.85 9.85 9.83 9.84 15918 9.84 down down correct
IGACU.US IG Acquisition Corp 20220311 0 9.96 9.96 9.95 9.96 1706 9.96
IGACW.US IG Acquisition Corp 20220311 0 0.3 0.301 0.271 0.2863 19969 0.2863 down down correct
IGIC.US International General Insurance Holdings Ltd 20220311 0 7.34 7.34 7.16 7.255 1800 7.255 down down correct
IGMS.US IGM Biosciences Inc 20220311 0 17.36 17.78 17.07 17.11 274115 17.11 down up incorrect
IGNY.US Ignyte Acquisition Corp 20220311 0 9.83 9.83 9.83 9.83 100 9.83
IGNYU.US Ignyte Acquisition Corp 20220311 0 10.01 10.01 10.01 10.01 0 10.01
IHRT.US iHeartMedia Inc 20220311 0 18.88 19.03 18.67 18.89 411900 18.89 up up correct
III.US Information Services Group Inc 20220311 0 7.35 7.47 7.14 7.29 393259 7.29 down down correct
IIII.US INSU Acquisition Corp. III 20220311 0 9.79 9.79 9.79 9.79 500 9.79
IIIIU.US INSU Acquisition Corp. III 20220311 0 9.83 9.83 9.83 9.83 0 9.83
IIIIW.US INSU Acquisition Corp. III 20220311 0 0.181 0.181 0.181 0.181 5 0.181
IIIV.US i3 Verticals Inc 20220311 0 25.73 25.83 24.27 24.28 82281 24.28 down down correct
IIN.US IntriCon Corporation 20220311 0 23.71 23.77 23.71 23.75 92101 23.75 up down incorrect
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220311 0 2.51 2.51 2.2 2.22 175200 2.22 down down correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220311 0 0.4351 0.5 0.43 0.43 10898 0.43 down down correct
IIVI.US II 20220311 0 65.12 66.83 64.79 65.69 1467900 65.69 up up correct
IIVIP.US II 20220311 0 260.31 260.31 260.31 260.31 97800 260.31
IKNA.US Ikena Oncology Inc 20220311 0 6.32 6.4 6.05 6.11 63400 6.11 down down correct
IKT.US Inhibikase Therapeutics Inc 20220311 0 1.45 1.45 1.35 1.38 109461 1.38 down down correct
ILMN.US Illumina Inc 20220311 0 321.39 322.34 303.5 303.87 642200 303.87 down down correct
ILPT.US Industrial Logistics Properties Trust 20220311 0 22.27 22.31 21.85 21.99 261300 21.99 down down correct
IMAB.US I 20220311 0 18.95 18.95 16.5 16.76 1346800 16.76 down down correct
IMAC.US IMAC Holdings Inc 20220311 0 1 1.02 0.89 0.9 196900 0.9 down down correct
IMACW.US IMAC Holdings Inc 20220311 0 0.22 0.22 0.2101 0.2101 1350 0.2101 down up incorrect
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220311 0 9.9 9.9 9.89 9.89 25861 9.89 down up incorrect
IMAQR.US International Media Acquisition Corp. Rights 20220311 0 0.12 0.128 0.1151 0.12 9117 0.12
IMAQU.US International Media Acquisition Corp. Unit 20220311 0 10.17 10.17 10.17 10.17 400 10.17
IMAQW.US International Media Acquisition Corp. Warrants 20220311 0 0.2101 0.2101 0.1699 0.1944 150255 0.1944 down up incorrect
IMBI.US iMedia Brands Inc 20220311 0 6.28 6.29 6.125 6.2 22241 6.2 down down correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220311 0 22.4123 22.4123 22.2 22.2 775 22.2 down down correct
IMCC.US IM Cannabis Corp 20220311 0 1.96 1.96 1.81 1.83 99800 1.83 down down correct
IMCR.US Immunocore Holdings plc 20220311 0 26 26 25.06 25.77 91500 25.77 down down correct
IMGN.US ImmunoGen Inc 20220311 0 5.58 5.63 5.31 5.33 2441043 5.33 down up incorrect
IMGO.US Imago BioSciences Inc. Common stock 20220311 0 23.63 24.3 23.37 23.47 152977 23.47 down down correct
IMKTA.US Ingles Markets Incorporated 20220311 0 89.5 91.38 88 88.26 100432 88.26 down down correct
IMMP.US Immutep Limited 20220311 0 2.9 2.9 2.62 2.69 149300 2.69 down down correct
IMMR.US Immersion Corporation 20220311 0 5.25 5.26 5.1 5.1 332374 5.1 down down correct
IMNM.US Immunome Inc 20220311 0 4.38 4.7814 3.88 3.93 195614 3.93 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220311 0 36.33 36.33 35.7 35.71 23400 35.71 down down correct
IMPL.US Impel NeuroPharma Inc 20220311 0 6.46 6.61 6.311 6.45 71700 6.45 down down correct
IMRA.US IMARA Inc 20220311 0 1.58 1.63 1.57 1.57 49300 1.57 down down correct
IMRN.US Immuron Limited 20220311 0 2.835 2.88 2.72 2.88 8500 2.88 up up correct
IMRNW.US Immuron Ltd 20220311 0 0.18 0.1801 0.18 0.18 1000 0.18
IMRX.US Immuneering Corporation 20220311 0 6.95 7.44 6.4 6.49 117999 6.49 down down correct
IMTE.US Integrated Media Technology Limited 20220311 0 9.19 9.76 7.2 8.32 502000 8.32 down down correct
IMTX.US Immatics N.V 20220311 0 7.28 7.4 6.9 7.08 138965 7.08 down down correct
IMTXW.US immatics biotechnologies GmbH 20220311 0 1.38 1.43 1.37 1.43 5899 1.43 up up correct
IMUX.US Immunic Inc 20220311 0 10.99 10.99 10.43 10.45 80400 10.45 down down correct
IMV.US IMV Inc 20220311 0 1.19 1.24 1.18 1.19 87246 1.19
IMVT.US Immunovant Inc 20220311 0 5.54 5.54 5.13 5.14 564300 5.14 down up incorrect
IMXI.US International Money Express Inc 20220311 0 17.79 18.29 17.58 17.98 858806 17.98 up up correct
INAB.US IN8bio Inc. Common Stock 20220311 0 3.26 3.5201 3.12 3.2 151593 3.2 down down correct
INAQ.US WT 20220311 0 0.35 0.35 0.35 0.35 400 0.35
INBK.US First Internet Bancorp 20220311 0 45.35 45.35 44.78 45.03 20600 45.03 down down correct
INBKZ.US INBKZ 20220311 0 26.085 26.085 26.085 26.085 3 26.085
INBX.US Inhibrx Inc 20220311 0 22.04 22.35 21.23 21.52 173307 21.52 down down correct
INCR.US Intercure Ltd. Ordinary Shares 20220311 0 6.13 6.225 6.13 6.17 21394 6.17 up up correct
INCY.US Incyte Corporation 20220311 0 74.51 76.025 73.74 73.94 1295165 73.94 down down correct
INDB.US Independent Bank Corp 20220311 0 84 85.36 83.39 84.51 149800 84.51 up up correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220311 0 7.61 7.68 7.335 7.37 631163 7.37 down down correct
INDIW.US indie Semiconductor Inc. Warrant 20220311 0 2.08 2.08 1.89 1.92 98386 1.92 down down correct
INDP.US Indaptus Therapeutics Inc 20220311 0 3.71 3.8217 3.56 3.73 83894 3.73 up up correct
INDT.US INDUS Realty Trust Inc 20220311 0 74.16 74.3 72.665 72.8 20900 72.8 down down correct
INFI.US Infinity Pharmaceuticals Inc 20220311 0 0.98 1 0.9103 0.9181 625220 0.9181 down down correct
INFN.US Infinera Corporation 20220311 0 8.29 8.445 8.02 8.03 2387620 8.03 down down correct
INGN.US Inogen Inc 20220311 0 30.99 31.58 29.79 29.8 114500 29.8 down down correct
INKA.US KludeIn I Acquisition Corp 20220311 0 9.92 9.93 9.91 9.91 1900 9.91 down down correct
INKAU.US KludeIn I Acquisition Corp 20220311 0 9.98 9.98 9.98 9.98 0 9.98
INKAW.US Kludein I Acquisition Corp 20220311 0 0.2157 0.22 0.16 0.16 19600 0.16 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220311 0 2.71 2.73 2.16 2.29 54500 2.29 down down correct
INM.US InMed Pharmaceuticals Inc 20220311 0 0.8 0.8 0.7401 0.7449 50357 0.7449 down up incorrect
INMB.US INmune Bio Inc 20220311 0 6.82 6.9 6.4 6.42 97400 6.42 down up incorrect
INMD.US InMode Ltd 20220311 0 39.07 39.074 36.26 36.44 1089400 36.44 down down correct
INN.US PF 20220311 0 23.9 23.9 22.17 22.17 1147 22.17 down down correct
INNV.US InnovAge Holding Corp 20220311 0 5.13 5.35 4.92 4.97 261900 4.97 down up incorrect
INO.US Inovio Pharmaceuticals Inc 20220311 0 3.41 3.46 3.22 3.22 2941500 3.22 down down correct
INOD.US Innodata Inc 20220311 0 5.09 5.24 4.9 5.08 32900 5.08 down down correct
INPX.US Inpixon 20220311 0 0.4179 0.4179 0.327 0.3275 4406825 0.3275 down down correct
INSE.US Inspired Entertainment Inc 20220311 0 12.01 13.365 12.01 13.19 286784 13.19 up up correct
INSG.US Inseego Corp 20220311 0 4.5 4.52 4.24 4.24 763549 4.24 down down correct
INSM.US Insmed Incorporated 20220311 0 23.75 23.75 22.09 22.14 622795 22.14 down down correct
INTA.US Intapp Inc. Common Stock 20220311 0 24.48 24.85 22.72 23 159835 23 down up incorrect
INTC.US Intel Corporation 20220311 0 47.15 47.275 45.77 45.83 25780034 45.83 down up incorrect
INTEU.US Integral Acquisition Corporation 1 Unit 20220311 0 10.04 10.04 10.04 10.04 2539 10.04
INTG.US The InterGroup Corporation 20220311 0 51.51 53.99 51.51 53.99 872 53.99 up up correct
INTU.US Intuit Inc 20220311 0 457.57 461.89 438.51 439.32 2303338 439.32 down down correct
INTZ.US Intrusion Inc 20220311 0 3.06 3.1 2.87 2.96 378874 2.96 down down correct
INVA.US Innoviva Inc 20220311 0 18.53 18.92 18.32 18.87 1316458 18.87 up up correct
INVE.US Identiv Inc 20220311 0 16.8 16.95 16.2 16.2 201332 16.2 down down correct
INVO.US INVO Bioscience Inc 20220311 0 2.5 2.5 2.2 2.33 37100 2.33 down down correct
INVZ.US Innoviz Technologies Ltd 20220311 0 3.6 3.62 3.32 3.32 413200 3.32 down down correct
INVZW.US Innoviz Technologies Ltd 20220311 0 1.01 1.02 1.01 1.02 3512 1.02 up up correct
INZY.US Inozyme Pharma Inc 20220311 0 4.95 4.97 4.75 4.78 25530 4.78 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220311 0 10.05 10.05 10.05 10.05 0 10.05
IOBT.US IO Biotech Inc. Common Stock 20220311 0 4.1 4.1 3.7 3.8 16400 3.8 down down correct
IONM.US Assure Holdings Corp. Common Stock 20220311 0 6.05 6.65 6.05 6.65 14051 6.65 up up correct
IONS.US Ionis Pharmaceuticals Inc 20220311 0 33.37 33.66 32.08 32.19 813822 32.19 down down correct
IOSP.US Innospec Inc 20220311 0 93.2 94.09 91.49 91.49 54885 91.49 down up incorrect
IOVA.US Iovance Biotherapeutics Inc 20220311 0 14.16 14.308 13.13 13.18 1387909 13.18 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220311 0 3.81 3.84 3.61 3.64 26561 3.64 down down correct
IPAR.US Inter Parfums Inc 20220311 0 83.45 84.0777 80.63 81.1 72983 81.1 down down correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220311 0 9.69 9.69 9.69 9.69 0 9.69
IPAXU.US Inflection Point Acquisition Corp. Units 20220311 0 9.9 9.9 9.9 9.9 0 9.9
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220311 0 0.3825 0.4 0.38 0.3873 2400 0.3873 up up correct
IPDN.US Professional Diversity Network Inc 20220311 0 0.9287 0.9368 0.9006 0.9006 16641 0.9006 down up incorrect
IPGP.US IPG Photonics Corporation 20220311 0 112.79 114.285 110.78 110.8 466873 110.8 down down correct
IPHA.US Innate Pharma S.A 20220311 0 3.21 3.21 3.079 3.08 9160 3.08 down down correct
IPOF.US WT 20220311 0 1.2599 1.2599 1.15 1.24 64253 1.24 down down correct
IPSC.US Century Therapeutics Inc. 20220311 0 14.93 15.01 14.25 14.29 51390 14.29 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220311 0 9.73 9.73 9.72 9.73 20600 9.73
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220311 0 9.87 9.87 9.87 9.87 200 9.87
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220311 0 0.2191 0.3201 0.2186 0.2901 1750 0.2901 up down incorrect
IPW.US iPower Inc. 20220311 0 1.78 1.8048 1.6 1.74 114056 1.74 down down correct
IPWR.US Ideal Power Inc 20220311 0 8.47 8.47 8.141 8.37 11800 8.37 down up incorrect
IQ.US iQIYI Inc 20220311 0 3.28 3.28 2.77 2.78 28247000 2.78 down down correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220311 0 10.0629 10.075 10.0629 10.075 810 10.075 up down incorrect
IRBT.US iRobot Corporation 20220311 0 59.2 59.2 56.82 57.32 346079 57.32 down up incorrect
IRCP.US IRSA Propiedades Comerciales S.A 20220311 0 2.47 2.5 2.46 2.49 68191 2.49 up up correct
IRDM.US Iridium Communications Inc 20220311 0 40.15 40.95 39.2 39.27 558400 39.27 down up incorrect
IREN.US Iris Energy Limited Ordinary Shares 20220311 0 17.75 17.97 16.55 17.33 85100 17.33 down down correct
IRIX.US IRIDEX Corporation 20220311 0 4.26 4.3161 4 4.1 134100 4.1 down down correct
IRMD.US IRadimed Corporation 20220311 0 48.12 48.12 46 46.34 30573 46.34 down down correct
IROQ.US IF Bancorp Inc 20220311 0 22.5 22.75 22.5 22.65 4146 22.65 up up correct
IRTC.US iRhythm Technologies Inc 20220311 0 126.83 126.83 117.5 118.62 215831 118.62 down down correct
IRWD.US Ironwood Pharmaceuticals Inc 20220311 0 11.75 11.995 11.65 11.67 2308293 11.67 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220311 0 9.98 9.99 9.97 9.99 10550 9.99 up up correct
ISBC.US Investors Bancorp Inc 20220311 0 15.52 15.72 15.31 15.33 1467381 15.33 down down correct
ISEE.US IVERIC bio Inc 20220311 0 16.1 16.376 14.79 14.84 1435600 14.84 down down correct
ISIG.US Insignia Systems Inc 20220311 0 8.08 8.24 7.34 8.02 298446 8.02 down down correct
ISLE.US Isleworth Healthcare Acquisition Corp 20220311 0 9.877 9.877 9.877 9.877 500 9.877
ISLEW.US Isleworth Healthcare Acquisition Corp 20220311 0 0.1704 0.1704 0.1702 0.1702 895 0.1702 down down correct
ISO.US IsoPlexis Corp 20220311 0 4.28 4.41 4.02 4.05 56000 4.05 down down correct
ISPC.US iSpecimen Inc. Common Stock 20220311 0 4.08 4.18 3.86 3.88 244994 3.88 down up incorrect
ISRG.US Intuitive Surgical Inc 20220311 0 278.25 281.51 273.46 273.69 1793840 273.69 down down correct
ISSC.US Innovative Solutions and Support Inc 20220311 0 8.3 8.3 7.81 7.9 41229 7.9 down down correct
ISTR.US Investar Holding Corporation 20220311 0 19.69 19.77 19.5 19.55 11843 19.55 down down correct
ISUN.US iSun Inc 20220311 0 5 5.05 4.6769 4.82 190215 4.82 down down correct
ITCI.US Intra 20220311 0 56.73 58.96 56.495 58.64 759330 58.64 up up correct
ITHX.US ITHAX Acquisition Corp 20220311 0 9.89 9.89 9.89 9.89 0 9.89
ITHXU.US ITHAX Acquisition Corp 20220311 0 10 10 10 10 0 10
ITHXW.US ITHAX Acquisition Corp 20220311 0 0.24 0.24 0.24 0.24 29796 0.24
ITI.US Iteris Inc 20220311 0 3.15 3.15 2.91 2.93 181150 2.93 down up incorrect
ITIC.US Investors Title Company 20220311 0 200 200 194.64 194.64 894 194.64 down down correct
ITOS.US iTeos Therapeutics Inc 20220311 0 36.36 36.425 35.51 35.86 294185 35.86 down down correct
ITQ.US Itiquira Acquisition Corp 20220311 0 9.75 9.75 9.75 9.75 0 9.75
ITQRU.US Itiquira Acquisition Corp 20220311 0 9.86 9.86 9.86 9.86 0 9.86
ITQRW.US Itiquira Acquisition Corp 20220311 0 0.24 0.24 0.24 0.24 200 0.24
ITRI.US Itron Inc 20220311 0 47.83 48.74 46.25 46.28 254500 46.28 down down correct
ITRM.US Iterum Therapeutics plc 20220311 0 0.3791 0.3897 0.3632 0.375 824702 0.375 down down correct
ITRN.US Ituran Location and Control Ltd 20220311 0 21.97 21.97 21.13 21.45 24128 21.45 down down correct
IVA.US Inventiva S.A 20220311 0 11.215 11.43 11.19 11.2975 2271 11.2975 up up correct
IVAC.US Intevac Inc 20220311 0 5.13 5.2 5 5.01 24100 5.01 down down correct
IXAQU.US IX Acquisition Corp. Unit 20220311 0 9.85 9.85 9.85 9.85 0 9.85
IZEA.US IZEA Worldwide Inc 20220311 0 1.02 1.04 0.95 0.959 215000 0.959 down up incorrect
JACK.US Jack in the Box Inc 20220311 0 82.38 83.21 81.69 81.79 218200 81.79 down up incorrect
JAGX.US Jaguar Health Inc 20220311 0 0.42 0.42 0.39 0.39 2106311 0.39 down down correct
JAKK.US JAKKS Pacific Inc 20220311 0 14.93 14.93 14.18 14.2 56000 14.2 down up incorrect
JAMF.US Jamf Holding Corp 20220311 0 34.67 34.98 32.94 33.02 556400 33.02 down down correct
JAN.US JanOne Inc 20220311 0 2.91 3.052 2.9 2.92 28285 2.92 up up correct
JANX.US Janux Therapeutics Inc. Common Stock 20220311 0 17.73 18.56 17.345 17.35 36807 17.35 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220311 0 9.62 9.62 9.62 9.62 0 9.62
JAQCU.US Jupiter Acquisition Corp 20220311 0 9.74 9.74 9.74 9.74 0 9.74
JAQCW.US Jupiter Acquisition Corporation Warrants 20220311 0 0.2499 0.25 0.2499 0.25 400 0.25 up down incorrect
JAZZ.US Jazz Pharmaceuticals plc 20220311 0 155.57 157.46 154.55 154.68 330912 154.68 down down correct
JBHT.US J.B. Hunt Transport Services Inc 20220311 0 203.48 207.46 197.98 198.35 730500 198.35 down down correct
JBLU.US JetBlue Airways Corporation 20220311 0 13 13.07 12.56 12.59 6909600 12.59 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220311 0 79.87 80.169 78.79 79.27 21591 79.27 down down correct
JCIC.US Jack Creek Investment Corp 20220311 0 9.78 9.79 9.77 9.79 32900 9.79 up up correct
JCICU.US Jack Creek Investment Corp 20220311 0 9.85 9.9 9.85 9.8716 3271 9.8716 up up correct
JCICW.US Jack Creek Investment Corp 20220311 0 0.2052 0.2422 0.2052 0.234 34585 0.234 up up correct
JCS.US Communications Systems Inc 20220311 0 2.06 2.07 2 2.01 25855 2.01 down down correct
JCTCF.US Jewett 20220311 0 7.45 7.49 7.45 7.46 7000 7.46 up up correct
JD.US JD.com Inc 20220311 0 53.901 54.01 47.85 47.99 32815715 47.99 down down correct
JFIN.US Jiayin Group Inc 20220311 0 2.17 2.2 2.102 2.11 32000 2.11 down down correct
JFU.US 9F Inc 20220311 0 0.97 0.97 0.861 0.861 68538 0.861 down down correct
JG.US Aurora Mobile Limited 20220311 0 1.05 1.07 0.96 0.9647 316478 0.9647 down down correct
JJSF.US J & J Snack Foods Corp 20220311 0 152.23 154.72 152.04 153.17 77377 153.17 up up correct
JKHY.US Jack Henry & Associates Inc 20220311 0 182.26 185.46 180.98 183.42 794923 183.42 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220311 0 10.17 10.17 10.17 10.17 0 10.17
JNCE.US Jounce Therapeutics Inc 20220311 0 7.25 7.41 7.06 7.22 177307 7.22 down down correct
JOAN.US JOANN Inc 20220311 0 12.54 13.07 12.444 13.01 318600 13.01 up up correct
JOBS.US 51job Inc 20220311 0 55.78 55.78 54.625 55.23 773359 55.23 down down correct
JOFF.US JOFF Fintech Acquisition Corp 20220311 0 9.76 9.77 9.75 9.75 23100 9.75 down down correct
JOFFU.US JOFF Fintech Acquisition Corp 20220311 0 9.852 9.852 9.852 9.852 0 9.852
JOFFW.US JOFF Fintech Acquisition Corp 20220311 0 0.2911 0.2911 0.2911 0.2911 5 0.2911
JOUT.US Johnson Outdoors Inc 20220311 0 81.9 81.9 79.22 79.22 15000 79.22 down down correct
JPM.US PM 20220311 0 20.8 20.85 20.5 20.59 273505 20.59 down up incorrect
JRJC.US China Finance Online Co. Limited 20220311 0 1.2 1.2 1.01 1.01 1364 1.01 down down correct
JRSH.US Jerash Holdings (US) Inc 20220311 0 7.04 7.04 6.97 6.97 7262 6.97 down down correct
JRVR.US James River Group Holdings Ltd 20220311 0 21.81 22.4239 21.04 21.08 142872 21.08 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220311 0 22.9851 22.9851 22.6 22.6 8824 22.6 down down correct
JSPR.US Jasper Therapeutics Inc 20220311 0 3.33 3.6999 3.13 3.39 112405 3.39 up up correct
JSPRW.US Jasper Therapeutics Inc 20220311 0 0.2001 0.26 0.2001 0.26 2453 0.26 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220311 0 9.72 9.72 9.7 9.7 100101 9.7 down down correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220311 0 9.89 9.89 9.89 9.89 0 9.89
JUPW.US Jupiter Wellness Inc 20220311 0 1.02 1.0392 0.9591 0.97 36230 0.97 down down correct
JUPWW.US Jupiter Wellness Inc 20220311 0 0.8699 0.87 0.8697 0.87 1063 0.87 up up correct
JVA.US Coffee Holding Co. Inc 20220311 0 3.93 3.93 3.84 3.91 16600 3.91 down down correct
JWEL.US Jowell Global Ltd 20220311 0 1.83 1.9 1.71 1.71 154700 1.71 down down correct
JYAC.US Jiya Acquisition Corp 20220311 0 9.81 9.81 9.81 9.81 0 9.81
JYNT.US The Joint Corp 20220311 0 33.9 33.9 31.8 32.23 215058 32.23 down down correct
JZXN.US Jiuzi Holdings Inc 20220311 0 1.76 1.76 1.4 1.41 213914 1.41 down down correct
KAII.US Kismet Acquisition Two Corp 20220311 0 9.75 9.775 9.75 9.77 189600 9.77 up up correct
KAIIU.US Kismet Acquisition Two Corp 20220311 0 9.82 9.82 9.82 9.82 200 9.82
KAIIW.US Kismet Acquisition Two Corp 20220311 0 0.21 0.21 0.12 0.15 278369 0.15 down down correct
KAIR.US Kairos Acquisition Corp 20220311 0 9.79 9.8 9.785 9.8 20400 9.8 up up correct
KAIRU.US Kairos Acquisition Corp 20220311 0 9.85 9.85 9.84 9.84 3015 9.84 down down correct
KAIRW.US Kairos Acquisition Corp 20220311 0 0.1701 0.1701 0.1701 0.1701 10 0.1701
KALA.US Kala Pharmaceuticals Inc 20220311 0 1.29 1.7 1.27 1.69 15967477 1.69 up up correct
KALU.US Kaiser Aluminum Corporation 20220311 0 91.31 91.62 86.93 87.18 79200 87.18 down up incorrect
KALV.US KalVista Pharmaceuticals Inc 20220311 0 16.3 16.3 15.16 15.39 204311 15.39 down down correct
KARO.US Karooooo Ltd 20220311 0 28.8 31 27.605 28.8 33217 28.8
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220311 0 2.04 2.06 1.85 1.87 751174 1.87 down down correct
KBAL.US Kimball International Inc 20220311 0 8.91 8.96 8.7824 8.79 116007 8.79 down down correct
KBNT.US Kubient Inc 20220311 0 1.87 1.8842 1.822 1.83 56017 1.83 down down correct
KBNTW.US Kubient Inc 20220311 0 0.3999 0.4334 0.3999 0.41 2200 0.41 up up correct
KC.US Kingsoft Cloud Holdings Limited 20220311 0 5.61 5.655 4.85 4.91 3614966 4.91 down down correct
KDNY.US Chinook Therapeutics Inc 20220311 0 12.85 13.09 12.07 12.77 192968 12.77 down down correct
KDP.US Keurig Dr Pepper Inc 20220311 0 37.34 37.75 36.75 36.81 6844868 36.81 down up incorrect
KE.US Kimball Electronics Inc 20220311 0 18.27 18.44 18.15 18.34 93306 18.34 up up correct
KELYA.US Kelly Services Inc 20220311 0 19.58 19.98 19.21 19.73 143150 19.73 up up correct
KELYB.US Kelly Services Inc 20220311 0 19.59 19.59 19.59 19.59 62 19.7154
KEQU.US Kewaunee Scientific Corporation 20220311 0 14.7499 14.7499 14 14 7557 14 down down correct
KERN.US Akerna Corp 20220311 0 1.15 1.15 1.06 1.08 201400 1.08 down down correct
KERNW.US Akerna Corp 20220311 0 0.1751 0.1778 0.165 0.17 20005 0.17 down down correct
KFFB.US Kentucky First Federal Bancorp 20220311 0 7.75 7.91 7.5 7.91 3338 7.91 up up correct
KFRC.US Kforce Inc 20220311 0 68.55 69.57 66.92 67.33 114461 67.33 down down correct
KHC.US The Kraft Heinz Company 20220311 0 37.73 38.175 37.325 37.36 4722638 37.36 down down correct
KIDS.US OrthoPediatrics Corp 20220311 0 53.41 54.21 50.075 50.17 88153 50.17 down down correct
KIII.US Kismet Acquisition Three Corp 20220311 0 9.742 9.758 9.74 9.74 5900 9.74 down down correct
KIIIU.US Kismet Acquisition Three Corp 20220311 0 9.78 9.78 9.78 9.78 0 9.78
KIIIW.US Kismet Acquisition Three Corp 20220311 0 0.18 0.18 0.14 0.14 296202 0.14 down up incorrect
KINS.US Kingstone Companies Inc 20220311 0 5.14 5.395 5.14 5.32 17200 5.32 up up correct
KINZ.US KINS Technology Group Inc 20220311 0 10.03 10.03 10.03 10.03 1300 10.03
KINZU.US KINS Technology Group Inc 20220311 0 10.06 10.06 10.06 10.06 0 10.06
KINZW.US KINS Technology Group Inc 20220311 0 0.1503 0.1503 0.135 0.14 36195 0.14 down down correct
KIRK.US Kirkland's Inc 20220311 0 12.52 12.76 10.86 10.89 749600 10.89 down down correct
KLAC.US KLA Corporation 20220311 0 336.1 338.0244 322.78 323.27 958881 323.27 down down correct
KLAQ.US KL Acquisition Corp 20220311 0 9.76 9.76 9.76 9.76 4000 9.76
KLAQU.US KL Acquisition Corp 20220311 0 9.87 9.87 9.87 9.87 0 9.87
KLAQW.US KL Acquisition Corp 20220311 0 0.2031 0.2031 0.2031 0.2031 105 0.2031
KLDO.US Kaleido Biosciences Inc 20220311 0 1.38 1.45 1.35 1.36 34100 1.36 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220311 0 52.99 53.46 51.01 51.07 687111 51.07 down up incorrect
KLTR.US Kaltura Inc. Common Stock 20220311 0 2.04 2.071 1.92 1.95 569900 1.95 down down correct
KLXE.US KLX Energy Services Holdings Inc 20220311 0 7.468 10.25 7.41 10.13 1262659 10.13 up up correct
KMDA.US Kamada Ltd 20220311 0 5.57 5.61 5.51 5.51 5026 5.51 down down correct
KMPH.US KemPharm Inc 20220311 0 5.43 5.5799 5.22 5.23 362241 5.23 down down correct
KNBE.US KnowBe4 Inc 20220311 0 18.99 19.11 17.03 17.06 632200 17.06 down down correct
KNDI.US Kandi Technologies Group Inc 20220311 0 3.11 3.13 2.87 2.88 680500 2.88 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220311 0 10 10.18 9.55 9.64 271045 9.64 down down correct
KNSL.US Kinsale Capital Group Inc 20220311 0 212.15 215.08 209.23 209.82 75280 209.82 down down correct
KNTE.US Kinnate Biopharma Inc 20220311 0 8.93 9 8.41 8.73 91896 8.73 down down correct
KOD.US Kodiak Sciences Inc 20220311 0 8.36 8.39 7.95 7.98 1036254 7.98 down down correct
KOPN.US Kopin Corporation 20220311 0 2.6 2.64 2.27 2.3 1470300 2.3 down down correct
KORE.US WT 20220311 0 0.7428 0.7428 0.7102 0.7428 18875 0.7428
KOSS.US Koss Corporation 20220311 0 7.29 7.29 6.61 6.76 69949 6.76 down down correct
KPLT.US Katapult Holdings Inc 20220311 0 2.01 2.08 1.82 1.9 1197318 1.9 down down correct
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220311 0 0.3479 0.3501 0.2951 0.2951 12212 0.2951 down down correct
KPRX.US Kiora Pharmaceuticals Inc 20220311 0 0.58 0.6 0.565 0.573 46100 0.573 down down correct
KPTI.US Karyopharm Therapeutics Inc 20220311 0 6.47 6.68 6.32 6.33 2404046 6.33 down down correct
KRBP.US Kiromic BioPharma Inc 20220311 0 0.77 0.79 0.7361 0.7568 194803 0.7568 down down correct
KRKR.US 36Kr Holdings Inc 20220311 0 0.68 0.72 0.6 0.6398 94734 0.6398 down down correct
KRMD.US Repro Med Systems Inc 20220311 0 3.03 3.04 2.9005 3.03 25140 3.03
KRNL.US Kernel Group Holdings Inc 20220311 0 9.77 9.77 9.76 9.77 8600 9.77
KRNLU.US Kernel Group Holdings Inc 20220311 0 9.9 9.9 9.9 9.9 0 9.9
KRNLW.US Kernel Group Holdings Inc 20220311 0 0.25 0.25 0.2402 0.2402 920 0.2402 down down correct
KRNT.US Kornit Digital Ltd 20220311 0 83.19 83.19 74.86 75.35 500509 75.35 down down correct
KRNY.US Kearny Financial Corp 20220311 0 13.14 13.34 13.14 13.24 546900 13.24 up up correct
KRON.US Kronos Bio Inc 20220311 0 7.24 7.36 6.96 6.96 183795 6.96 down down correct
KROS.US Keros Therapeutics Inc 20220311 0 55.13 55.9 51.4 51.75 133200 51.75 down down correct
KRT.US Karat Packaging Inc 20220311 0 17 17.38 16.25 16.69 5500 16.69 down down correct
KRTX.US Karuna Therapeutics Inc 20220311 0 109.68 109.85 102.37 102.9 160200 102.9 down down correct
KRUS.US Kura Sushi USA Inc 20220311 0 50.98 51.95 48.77 49.53 32134 49.53 down down correct
KRYS.US Krystal Biotech Inc 20220311 0 66.44 67.08 63.85 64.83 337400 64.83 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220311 0 9.75 9.75 9.73 9.75 24402 9.75
KSICU.US Kadem Sustainable Impact Corporation 20220311 0 9.85 9.85 9.85 9.85 0 9.85
KSICW.US Kadem Sustainable Impact Corporation 20220311 0 0.1901 0.2198 0.19 0.19 84804 0.19 down down correct
KSPN.US Kaspien Holdings Inc 20220311 0 7.99 7.99 7.25 7.25 18314 7.25 down down correct
KTCC.US Key Tronic Corporation 20220311 0 5.775 5.88 5.68 5.74 14292 5.74 down down correct
KTOS.US Kratos Defense & Security Solutions Inc 20220311 0 19.59 19.745 18.7 18.72 1091676 18.72 down down correct
KTRA.US Kintara Therapeutics Inc 20220311 0 0.345 0.3459 0.325 0.3301 227256 0.3301 down up incorrect
KTTA.US Pasithea Therapeutics Corp. 20220311 0 1.25 1.25 1.2 1.2 196016 1.2 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220311 0 0.1702 0.1702 0.1702 0.1702 102 0.1702
KURA.US Kura Oncology Inc 20220311 0 16.98 17.055 16.26 16.29 636822 16.29 down down correct
KVHI.US KVH Industries Inc 20220311 0 9.52 9.7 9.22 9.35 76500 9.35 down down correct
KVSA.US Khosla Ventures Acquisition Co 20220311 0 9.78 9.78 9.74 9.75 81300 9.75 down down correct
KVSC.US Khosla Ventures Acquisition Co. III 20220311 0 9.72 9.73 9.71 9.71 51241 9.71 down down correct
KXIN.US Kaixin Auto Holdings 20220311 0 1.13 1.18 1.06 1.08 127500 1.08 down down correct
KYMR.US Kymera Therapeutics Inc 20220311 0 40.36 41.08 38.42 38.43 294144 38.43 down down correct
KZIA.US Kazia Therapeutics Limited 20220311 0 6.53 6.58 6.23 6.37 21700 6.37 down down correct
KZR.US Kezar Life Sciences Inc 20220311 0 14.7 15.3 14 14.23 826745 14.23 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220311 0 9.85 9.85 9.85 9.85 0 9.85
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220311 0 10.26 10.26 10.26 10.26 0 10.26
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220311 0 0.34 0.34 0.34 0.34 400 0.34
LABP.US Landos Biopharma Inc 20220311 0 1.44 1.5 1.43 1.47 34616 1.47 up up correct
LAKE.US Lakeland Industries Inc 20220311 0 18.96 18.96 18.39 18.47 13300 18.47 down down correct
LAMR.US Lamar Advertising Company (REIT) 20220311 0 110 111.32 108.89 108.91 375400 108.91 down down correct
LANC.US Lancaster Colony Corporation 20220311 0 153.88 154.81 152.27 153.23 71534 153.23 down down correct
LAND.US Gladstone Land Corporation 20220311 0 34.38 36.1152 34.38 35.85 645258 35.85 up up correct
LANDM.US Gladstone Land Corporation 20220311 0 25.5 25.5 25.4 25.4001 9795 25.4001 down down correct
LANDO.US Gladstone Land Corporation 20220311 0 26.05 26.2299 25.99 26.05 13136 26.05
LARAX.US LARAX 20220311 0 10.27 10.27 10.27 10.27 0 10.27
LARK.US Landmark Bancorp Inc 20220311 0 26.75 26.75 26.75 26.75 300 26.75
LASR.US nLIGHT Inc 20220311 0 15.65 15.99 14.89 15.05 349186 15.05 down down correct
LAUR.US Laureate Education Inc 20220311 0 12.14 12.525 12.14 12.15 1341177 12.15 up up correct
LAWS.US Lawson Products Inc 20220311 0 37.77 38 37.25 37.53 6640 37.53 down down correct
LAXXU.US 8i Acquisition 2 Corp. Unit 20220311 0 10.3 10.3 10.3 10.3 35378 10.3
LAZR.US Luminar Technologies Inc 20220311 0 13.45 13.591 12.775 12.91 3487241 12.91 down up incorrect
LAZY.US Lazydays Holdings Inc 20220311 0 21.15 22.48 21.06 21.46 1559515 21.46 up up correct
LBAI.US Lakeland Bancorp Inc 20220311 0 17.43 17.74 17.43 17.47 100703 17.47 up up correct
LBC.US Luther Burbank Corporation 20220311 0 13.24 13.42 13.19 13.28 47000 13.28 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220311 0 5.24 5.245 5.05 5.05 34100 5.05 down up incorrect
LBPS.US 4D pharma plc 20220311 0 3.39 4 3.2462 3.99 205040 3.99 up up correct
LBPSW.US 4D pharma plc 20220311 0 0.3701 0.3701 0.2976 0.3656 4399 0.3656 down up incorrect
LBRDA.US Liberty Broadband Corporation 20220311 0 135.75 137.88 135.09 135.28 184095 135.28 down down correct
LBRDK.US Liberty Broadband Corporation 20220311 0 139.03 141.48 138.22 138.26 575475 138.26 down down correct
LBRDP.US Liberty Broadband Corporation 20220311 0 26.8599 27.18 26.75 26.77 7011 26.77 down down correct
LBTYA.US Liberty Global plc 20220311 0 24.29 24.61 24.16 24.22 722206 24.22 down down correct
LBTYB.US Liberty Global plc 20220311 0 25.24 25.24 25.24 25.24 200 25.24
LBTYK.US Liberty Global plc 20220311 0 24.78 25.07 24.595 24.6 1947756 24.6 down down correct
LCA.US Landcadia Holdings IV Inc 20220311 0 9.7336 9.75 9.73 9.75 41956 9.75 up up correct
LCAA.US L Catterton Asia Acquisition Corp 20220311 0 9.73 9.73 9.73 9.73 31400 9.73
LCAAU.US L Catterton Asia Acquisition Corp 20220311 0 9.83 9.83 9.83 9.83 0 9.83
LCAAW.US L Catterton Asia Acquisition Corp 20220311 0 0.4293 0.4293 0.4293 0.4293 2 0.4293
LCAHU.US Landcadia Holdings IV Inc 20220311 0 9.87 9.87 9.87 9.87 200 9.87
LCAP.US Lionheart Acquisition Corporation II 20220311 0 10.035 10.05 10.035 10.05 20097 10.05 up up correct
LCAPU.US Lionheart Acquisition Corporation II 20220311 0 10.355 10.355 10.355 10.355 0 10.355
LCAPW.US Lionheart Acquisition Corporation II 20220311 0 0.45 0.4503 0.45 0.45 5882 0.45
LCID.US Lucid Group Inc. Common Stock 20220311 0 24.05 24.23 22.81 22.92 18671180 22.92 down down correct
LCNB.US LCNB Corp 20220311 0 18.28 18.41 17.59 18.26 35594 18.26 down down correct
LCRDX.US LCRDX 20220311 0 10.27 10.27 10.27 10.27 0 10.27
LCRUX.US LCRUX 20220311 0 10.27 10.27 10.27 10.27 0 10.27
LCUT.US Lifetime Brands Inc 20220311 0 13.62 13.73 13.03 13.1 40900 13.1 down down correct
LDHA.US LDH Growth Corp I 20220311 0 9.74 9.78 9.72 9.78 129752 9.78 up up correct
LDHAU.US LDH Growth Corp I 20220311 0 9.865 9.865 9.865 9.865 0 9.865
LDHAW.US LDH Growth Corp I 20220311 0 0.3701 0.3701 0.3601 0.3601 516 0.3601 down down correct
LE.US Lands' End Inc 20220311 0 16.83 16.86 15.5 15.53 154679 15.53 down down correct
LECO.US Lincoln Electric Holdings Inc 20220311 0 126.48 127.8 125.5 125.69 253400 125.69 down down correct
LEDS.US SemiLEDs Corporation 20220311 0 3.59 4.2 3.45 3.49 1208386 3.49 down down correct
LEE.US Lee Enterprises Incorporated 20220311 0 30.56 30.56 28.7 29 25032 29 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220311 0 12.47 12.47 9.73 9.73 2040 9.73 down down correct
LEGAU.US Lead Edge Growth Opportunities Ltd 20220311 0 9.77 9.79 9.76 9.77 4000 9.77
LEGAW.US Lead Edge Growth Opportunities Ltd 20220311 0 0.313 0.313 0.2699 0.2869 162958 0.2869 down down correct
LEGH.US Legacy Housing Corporation 20220311 0 24.85 24.85 23.8 24.35 12000 24.35 down down correct
LEGN.US Legend Biotech Corporation 20220311 0 37.21 37.48 35.62 35.97 671666 35.97 down down correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220311 0 51.31 51.31 51.31 51.31 0 51.31
LESL.US Leslie's Inc 20220311 0 20.88 20.9 19.67 19.67 1314199 19.67 down up incorrect
LEVL.US Level One Bancorp Inc 20220311 0 40.67 41.47 40.67 41.29 43461 41.29 up up correct
LEVLP.US Level One Bancorp Inc 20220311 0 26.2502 26.2502 26.2 26.25 335 26.25 down up incorrect
LEXX.US Lexaria Bioscience Corp 20220311 0 3.3283 3.4 3.275 3.35 32574 3.35 up up correct
LEXXW.US Lexaria Bioscience Corp 20220311 0 0.8 0.81 0.8 0.81 242 0.81 up up correct
LFMD.US LifeMD Inc 20220311 0 3.43 3.45 3.26 3.31 77800 3.31 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220311 0 17.5084 17.99 17.5084 17.99 500 17.99 up up correct
LFST.US LifeStance Health Group Inc. Common Stock 20220311 0 8.05 10.34 8.05 8.34 2463371 8.34 up up correct
LFTR.US Lefteris Acquisition Corp 20220311 0 9.83 9.831 9.8222 9.83 13179 9.83
LFTRU.US Lefteris Acquisition Corp 20220311 0 9.92 9.92 9.92 9.92 0 9.92
LFTRW.US Lefteris Acquisition Corp 20220311 0 0.2799 0.29 0.2799 0.29 11096 0.29 up up correct
LFUS.US Littelfuse Inc 20220311 0 246.86 246.86 239.48 239.57 45000 239.57 down down correct
LFVN.US LifeVantage Corporation 20220311 0 5 5.04 4.79 4.8 25747 4.8 down down correct
LGAC.US Lazard Growth Acquisition Corp. I 20220311 0 9.78 9.78 9.76 9.76 137900 9.76 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20220311 0 9.84 9.84 9.84 9.84 2200 9.84
LGACW.US Lazard Growth Acquisition Corp. I 20220311 0 0.4501 0.4716 0.4501 0.4716 1621 0.4716 up up correct
LGHL.US Lion Group Holding Ltd 20220311 0 0.8788 0.8788 0.78 0.82 220724 0.82 down down correct
LGHLW.US Lion Financial Group Limited 20220311 0 0.085 0.0906 0.084 0.0869 11867 0.0869 up up correct
LGIH.US LGI Homes Inc 20220311 0 122.2 123.0947 117.94 118.9 177859 118.9 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20220311 0 109.31 111.03 103.03 103.05 298669 103.05 down down correct
LGO.US Largo Resources Ltd 20220311 0 13.99 14.09 13.19 13.81 324800 13.81 down up incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220311 0 10.11 10.11 10.11 10.11 100 10.11
LGTOU.US Legato Merger Corp. II Unit 20220311 0 10.04 10.04 10.02 10.02 18600 10.02 down down correct
LGVCU.US LAMF Global Ventures Corp. I Unit 20220311 0 10.05 10.05 10.03 10.03 10300 10.03 down down correct
LGVN.US Longeveron Inc 20220311 0 5.77 6.88 5.62 6.7 1750900 6.7 up up correct
LHAA.US Lerer Hippeau Acquisition Corp 20220311 0 9.77 9.77 9.74 9.77 187000 9.77
LHCG.US LHC Group Inc 20220311 0 138.76 138.92 132.03 136.44 255900 136.44 down down correct
LHDX.US Lucira Health Inc 20220311 0 3.89 3.9 2.94 3.06 459100 3.06 down down correct
LI.US Li Auto Inc 20220311 0 26.82 26.835 21.92 22.17 19690162 22.17 down down correct
LIAN.US LianBio American Depositary Shares 20220311 0 3.76 3.96 3.35 3.39 205500 3.39 down down correct
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220311 0 10.25 10.25 10.25 10.25 0 10.25
LIDR.US Aeye Inc 20220311 0 4.17 4.44 4.1231 4.39 704034 4.39 up down incorrect
LIDRW.US AEye Inc 20220311 0 0.7199 0.77 0.7 0.7312 61962 0.7312 up up correct
LIFE.US aTyr Pharma Inc 20220311 0 4.94 5.38 4.92 5.24 55504 5.24 up up correct
LILA.US Liberty Latin America Ltd 20220311 0 9.81 9.978 9.65 9.69 231197 9.69 down down correct
LILAK.US Liberty Latin America Ltd 20220311 0 9.83 9.95 9.62 9.63 700124 9.63 down down correct
LILM.US Lilium NV 20220311 0 4.11 4.11 3.69 3.69 960567 3.69 down down correct
LILMW.US Lilium Equity Warrants 20220311 0 0.6418 0.6683 0.5601 0.57 7305 0.57 down down correct
LINC.US Lincoln Educational Services Corporation 20220311 0 7.44 7.52 7.22 7.22 83469 7.22 down down correct
LIND.US Lindblad Expeditions Holdings Inc 20220311 0 14.17 14.3 13.02 13.03 458945 13.03 down down correct
LINK.US Interlink Electronics Inc 20220311 0 9.8199 9.99 9.2555 9.99 1759 9.99 up up correct
LIONU.US Lionheart III Corp Unit 20220311 0 10.05 10.05 10.05 10.05 100 10.05
LIQT.US LiqTech International Inc 20220311 0 5.85 5.93 5.81 5.93 7100 5.93 up up correct
LITE.US Lumentum Holdings Inc 20220311 0 94.1 94.45 91.209 91.44 606360 91.44 down down correct
LITM.US Snow Lake Resources Ltd. Common Shares 20220311 0 7.65 7.65 6.83 7.42 232100 7.42 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220311 0 9.71 9.71 9.7 9.71 275476 9.71
LITTU.US Logistics Innovation Technologies Corp. Units 20220311 0 9.91 9.91 9.91 9.91 0 9.91
LIVE.US Live Ventures Incorporated 20220311 0 34.99 35.53 34.8 35.53 11089 35.53 up up correct
LIVN.US LivaNova PLC 20220311 0 75.04 75.15 71.43 71.52 281102 71.52 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220311 0 1.26 1.26 1.14 1.14 25100 1.14 down down correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220311 0 0.165 0.165 0.165 0.165 0 0.165
LIZI.US Lizhi Inc 20220311 0 1.25 1.32 1.08 1.11 538300 1.11 down up incorrect
LJAQ.US LightJump Acquisition Corporation 20220311 0 9.92 9.92 9.89 9.92 33300 9.92
LJAQU.US LightJump Acquisition Corporation 20220311 0 9.99 9.99 9.99 9.99 1018 9.99
LJAQW.US LightJump Acquisition Corporation 20220311 0 0.2232 0.3799 0.2232 0.304 1835 0.304 up up correct
LJPC.US La Jolla Pharmaceutical Company 20220311 0 4.32 4.35 4.08 4.11 43800 4.11 down down correct
LKCO.US Luokung Technology Corp 20220311 0 0.53 0.5548 0.4711 0.48 2453684 0.48 down up incorrect
LKFN.US Lakeland Financial Corporation 20220311 0 79.29 80.55 79.29 80 114600 80 up up correct
LKQ.US LKQ Corporation 20220311 0 44.89 45.16 44.01 44.05 1284000 44.05 down down correct
LLL.US JX Luxventure Ltd 20220311 0 1.88 1.88 1.8 1.85 4200 1.85 down down correct
LLNW.US Limelight Networks Inc 20220311 0 4.83 5.1264 4.7719 4.86 3702938 4.86 up up correct
LMACA.US Liberty Media Acquisition Corporation 20220311 0 9.98 9.99 9.96 9.96 9100 9.96 down down correct
LMACU.US Liberty Media Acquisition Corporation 20220311 0 10.0501 10.1098 10.0501 10.1 2016 10.1 up up correct
LMACW.US Liberty Media Acquisition Corporation 20220311 0 0.8 0.8 0.704 0.732 6700 0.732 down down correct
LMAO.US LMF Acquisition Opportunities Inc 20220311 0 10.09 10.1 10.09 10.1 19100 10.1 up up correct
LMAOU.US LMF Acquisition Opportunities Inc 20220311 0 10.33 10.33 10.33 10.33 10 10.33
LMAOW.US LMF Acquisition Opportunities Inc 20220311 0 0.1628 0.175 0.16 0.175 37947 0.175 up up correct
LMAT.US LeMaitre Vascular Inc 20220311 0 44.8 44.8 42.3 42.39 100300 42.39 down down correct
LMB.US Limbach Holdings Inc 20220311 0 8 8.02 7.68 7.79 21411 7.79 down down correct
LMDX.US LumiraDx Limited Common Shares 20220311 0 6.13 6.26 6 6.26 143468 6.26 up up correct
LMDXW.US LumiraDx Limited Warrant 20220311 0 0.9 0.95 0.8001 0.8456 4613 0.8456 down down correct
LMFA.US LM Funding America Inc 20220311 0 2.85 2.9 2.73 2.73 44118 2.73 down down correct
LMNL.US Liminal BioSciences Inc 20220311 0 0.87 0.8789 0.83 0.83 53088 0.83 down down correct
LMNR.US Limoneira Company 20220311 0 14.07 14.07 12.85 13.01 133953 13.01 down down correct
LMPX.US LMP Automotive Holdings Inc 20220311 0 4.39 4.43 4.1 4.21 41363 4.21 down up incorrect
LMST.US Limestone Bancorp Inc 20220311 0 19.7 19.7 19.5 19.5 3816 19.5 down down correct
LNDC.US Landec Corporation 20220311 0 11.79 11.95 11.57 11.69 127800 11.69 down down correct
LNSR.US LENSAR Inc 20220311 0 6.15 6.27 6.15 6.25 3804 6.25 up up correct
LNT.US Alliant Energy Corporation 20220311 0 60.25 60.86 59.93 60.23 1044838 60.23 down down correct
LNTH.US Lantheus Holdings Inc 20220311 0 52.43 56.18 51.37 51.82 1327042 51.82 down down correct
LOAN.US Manhattan Bridge Capital Inc 20220311 0 5.78 5.87 5.7 5.82 46700 5.82 up up correct
LOB.US Live Oak Bancshares Inc 20220311 0 57.98 58.77 56.95 57.05 487380 57.05 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220311 0 13.7 13.97 11.35 11.41 787972 11.41 down down correct
LOGC.US LogicBio Therapeutics Inc 20220311 0 0.79 0.79 0.712 0.7621 119282 0.7621 down down correct
LOGI.US Logitech International S.A 20220311 0 72.49 72.5 70.03 70.13 617800 70.13 down down correct
LOOP.US Loop Industries Inc 20220311 0 8.71 8.8 8.07 8.55 185300 8.55 down down correct
LOPE.US Grand Canyon Education Inc 20220311 0 92.95 93.87 91.26 91.55 364900 91.55 down down correct
LOTZ.US CarLotz Inc 20220311 0 1.78 1.79 1.67 1.67 629847 1.67 down down correct
LOTZW.US CarLotz Inc 20220311 0 0.3501 0.3799 0.34 0.375 5641 0.375 up up correct
LOVE.US The Lovesac Company 20220311 0 40.82 41.57 39 39.05 177640 39.05 down down correct
LPCN.US Lipocine Inc 20220311 0 1.51 1.575 1.51 1.53 823600 1.53 up up correct
LPLA.US LPL Financial Holdings Inc 20220311 0 161.78 162.84 156.565 156.81 488278 156.81 down down correct
LPRO.US Open Lending Corporation 20220311 0 19.06 19.19 18.205 18.32 586237 18.32 down down correct
LPSN.US LivePerson Inc 20220311 0 24.45 24.57 22.5 22.82 749600 22.82 down down correct
LPTH.US LightPath Technologies Inc 20220311 0 2.4 2.4 2.17 2.21 74200 2.21 down up incorrect
LPTX.US Leap Therapeutics Inc 20220311 0 1.84 1.9 1.725 1.74 626432 1.74 down up incorrect
LQDA.US Liquidia Corporation 20220311 0 7.43 7.54 5.56 6.22 1457183 6.22 down down correct
LQDT.US Liquidity Services Inc 20220311 0 17.23 17.23 16.25 16.34 176700 16.34 down down correct
LRCX.US Lam Research Corporation 20220311 0 511.55 512.17 482.58 483.39 1038936 483.39 down down correct
LRFC.US Logan Ridge Finance Corp 20220311 0 24.71 24.74 24.09 24.62 9319 24.62 down down correct
LRMR.US Larimar Therapeutics Inc 20220311 0 4.1 4.29 3.945 3.97 61233 3.97 down down correct
LSBK.US Lake Shore Bancorp Inc 20220311 0 14.65 14.97 14.62 14.93 2645 14.93 up up correct
LSCC.US Lattice Semiconductor Corporation 20220311 0 57 57.31 53.77 53.86 671890 53.86 down up incorrect
LSEA.US Landsea Homes Corporation 20220311 0 6.87 7 6.84 6.94 94807 6.94 up up correct
LSEAW.US Landsea Homes Corporation 20220311 0 0.175 0.19 0.1749 0.175 22150 0.175
LSTR.US Landstar System Inc 20220311 0 157.35 157.35 151.72 151.82 303000 151.82 down down correct
LSXMA.US The Liberty SiriusXM Group 20220311 0 44.74 45.09 44.04 44.12 679924 44.12 down down correct
LSXMB.US The Liberty SiriusXM Group 20220311 0 45.1 45.1 45.1 45.1 237 45.1
LSXMK.US The Liberty SiriusXM Group 20220311 0 44.86 45.0868 44.15 44.24 740486 44.24 down down correct
LTAFX.US Altst Strgs Fd A 20220311 0 6.21 6.21 6.21 6.21 0 6.21
LTBR.US Lightbridge Corporation 20220311 0 10.93 10.93 9.72 10.54 502468 10.54 down up incorrect
LTCFX.US Alternative Strategies Fund Class C 20220311 0 5.89 5.89 5.89 5.89 0 5.89
LTCH.US Latch Inc 20220311 0 3.6 3.6 3.35 3.4 905520 3.4 down down correct
LTCHW.US Latch Inc 20220311 0 0.61 0.61 0.57 0.575 14563 0.575 down down correct
LTIFX.US LTIFX 20220311 0 6.27 6.27 6.27 6.27 0 6.27
LTRN.US Lantern Pharma Inc 20220311 0 6.99 7.04 6.75 6.84 25765 6.84 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220311 0 1.91 1.915 1.785 1.8 508651 1.8 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220311 0 13.4 13.75 13.08 13.4 284 13.4
LTRX.US Lantronix Inc 20220311 0 6.79 6.8572 6.645 6.72 89380 6.72 down up incorrect
LTRYW.US Lottery Com 20220311 0 0.595 0.5974 0.555 0.5759 150792 0.5759 down up incorrect
LUCD.US Lucid Diagnostics Inc. Common Stock 20220311 0 3.66 3.66 3.23 3.29 115651 3.29 down down correct
LULU.US Lululemon Athletica Inc 20220311 0 306.13 306.13 291.375 291.55 978426 291.55 down down correct
LUMO.US Lumos Pharma Inc 20220311 0 9.55 9.58 8.87 8.87 1600 8.87 down up incorrect
LUNA.US Luna Innovations Incorporated 20220311 0 6.67 6.7899 6.6 6.67 125396 6.67
LUNG.US Pulmonx Corporation 20220311 0 22.77 22.81 21.67 21.75 426300 21.75 down down correct
LUXA.US Lux Health Tech Acquisition Corp 20220311 0 9.82 9.83 9.82 9.83 6202 9.83 up up correct
LUXAU.US Lux Health Tech Acquisition Corp 20220311 0 9.93 9.93 9.92 9.93 2042 9.93
LUXAW.US Lux Health Tech Acquisition Corp 20220311 0 0.3999 0.3999 0.3999 0.3999 38 0.3999
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220311 0 10.16 10.16 10.16 10.16 0 10.16
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220311 0 7.39 7.39 6.56 6.63 83600 6.63 down down correct
LVO.US LiveOne Inc 20220311 0 0.8534 0.9 0.8 0.8203 205389 0.8203 down down correct
LVOX.US LiveVox Holding Inc 20220311 0 4 4 2.99 3 836023 3 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20220311 0 3.26 3.39 2.98 3.29 1199 3.29 up up correct
LVOXW.US LiveVox Holding Inc 20220311 0 0.3567 0.4001 0.292 0.292 6550 0.292 down down correct
LVRA.US Levere Holdings Corp 20220311 0 9.75 9.75 9.74 9.75 346361 9.75
LVRAU.US Levere Holdings Corp 20220311 0 9.85 9.85 9.85 9.85 0 9.85
LVRAW.US Levere Holdings Corp 20220311 0 0.3701 0.3707 0.3301 0.3401 6800 0.3401 down down correct
LVTX.US Lava Therapeutics B.V 20220311 0 4.73 4.76 4.53 4.68 1834 4.68 down down correct
LWAY.US Lifeway Foods Inc 20220311 0 6.91 7.09 6.62 7 74195 7 up down incorrect
LWLG.US Lightwave Logic Inc. Common Stock 20220311 0 8.92 9.44 8.53 8.78 1381167 8.78 down down correct
LX.US LexinFintech Holdings Ltd 20220311 0 3.08 3.08 2.1 2.19 7649600 2.19 down up incorrect
LXEH.US Lixiang Education Holding Co. Ltd 20220311 0 4.1 4.1 4.1 4.1 0 4.1
LXRX.US Lexicon Pharmaceuticals Inc 20220311 0 2.12 2.145 2.07 2.09 647540 2.09 down down correct
LYEL.US Lyell Immunopharma Inc. Common Stock 20220311 0 6.87 7.175 6.5 6.55 1323674 6.55 down down correct
LYFT.US Lyft Inc 20220311 0 38.07 38.39 37.18 37.25 2798800 37.25 down down correct
LYL.US Dragon Victory International Limited 20220311 0 1.07 1.072 1.015 1.03 29700 1.03 down down correct
LYLT.US Loyalty Ventures Inc 20220311 0 19.05 19.46 18.51 18.93 264800 18.93 down down correct
LYRA.US Lyra Therapeutics Inc 20220311 0 4.16 4.44 4.1599 4.34 24819 4.34 up up correct
LYTS.US LSI Industries Inc 20220311 0 7 7.11 6.8 6.94 68736 6.94 down down correct
LZ.US LegalZoom.com Inc 20220311 0 11.24 14.27 11.05 12.33 6037891 12.33 up up correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220311 0 10.24 10.24 10.24 10.24 1500 10.24
MACA.US Moringa Acquisition Corp 20220311 0 9.74 9.76 9.74 9.76 16100 9.76 up up correct
MACAU.US Moringa Acquisition Corp 20220311 0 9.85 9.9 9.85 9.9 1300 9.9 up up correct
MACAW.US Moringa Acquisition Corp 20220311 0 0.2271 0.3273 0.2271 0.325 9925 0.325 up up correct
MACK.US Merrimack Pharmaceuticals Inc 20220311 0 6.1101 6.41 5.9087 6.06 17615 6.06 down down correct
MACU.US Mallard Acquisition Corp 20220311 0 10.0601 10.08 10.06 10.07 11916 10.07 up down incorrect
MACUU.US Mallard Acquisition Corp 20220311 0 10.43 10.43 10.43 10.43 0 10.43
MACUW.US Mallard Acquisition Corp 20220311 0 0.081 0.1234 0.08 0.1234 66289 0.1234 up up correct
MANH.US Manhattan Associates Inc 20220311 0 132.89 134 130.32 130.7 243735 130.7 down down correct
MANT.US ManTech International Corporation 20220311 0 85.9 88.875 85.6 88.52 261775 88.52 up up correct
MAPS.US WM Technology Inc 20220311 0 5.83 5.83 5.555 5.6 353700 5.6 down down correct
MAPSW.US WM Technology Inc 20220311 0 1.2299 1.3 1.22 1.3 1480 1.3 up up correct
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220311 0 10.14 10.14 10.1 10.14 544 10.14
MAQCU.US Maquia Capital Acquisition Corporation 20220311 0 10.183 10.183 10.183 10.183 0 10.183
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220311 0 0.1948 0.2048 0.163 0.19 31900 0.19 down down correct
MAR.US Marriott International Inc 20220311 0 164.35 165.53 161.3 161.64 2315700 161.64 down down correct
MARA.US Marathon Digital Holdings Inc 20220311 0 25.14 25.21 22.44 22.49 8914602 22.49 down down correct
MARK.US Remark Holdings Inc 20220311 0 0.7128 0.7136 0.6751 0.6788 870704 0.6788 down down correct
MARPS.US Marine Petroleum Trust 20220311 0 12.63 13 9.43 10.89 934955 10.89 down down correct
MASI.US Masimo Corporation 20220311 0 142.26 142.49 136.59 136.72 716200 136.72 down down correct
MASS.US 908 Devices Inc 20220311 0 19.09 20 18.47 18.58 386013 18.58 down up incorrect
MAT.US Mattel Inc 20220311 0 23.19 23.29 22.48 22.63 3017310 22.63 down down correct
MATW.US Matthews International Corporation 20220311 0 33.29 33.83 33.29 33.33 120024 33.33 up up correct
MAXN.US Maxeon Solar Technologies Ltd 20220311 0 13.37 13.97 12.81 13.04 339169 13.04 down down correct
MAYS.US J.W. Mays Inc 20220311 0 38.39 38.39 38.39 38.39 11 38.39
MBCN.US Middlefield Banc Corp 20220311 0 25.6 25.69 25.08 25.12 12119 25.12 down up incorrect
MBII.US Marrone Bio Innovations Inc 20220311 0 0.7984 0.83 0.7201 0.7496 756203 0.7496 down down correct
MBIN.US Merchants Bancorp 20220311 0 28.14 29.06 27.68 27.75 31400 27.75 down down correct
MBINN.US Merchants Bancorp 20220311 0 25.08 25.19 25.05 25.136 11248 25.136 up down incorrect
MBINO.US Merchants Bancorp 20220311 0 25.31 25.35 24.97 25.2 10003 25.2 down down correct
MBINP.US Merchants Bancorp 20220311 0 26.5 26.5 26.5 26.5 400 26.5
MBIO.US Mustang Bio Inc 20220311 0 0.8381 0.8573 0.7854 0.794 520892 0.794 down down correct
MBNKP.US Medallion Bank 20220311 0 26.4 26.5 26.35 26.35 800 26.35 down down correct
MBOT.US Microbot Medical Inc 20220311 0 5.36 5.5 5.11 5.11 45629 5.11 down down correct
MBRX.US Moleculin Biotech Inc 20220311 0 1.3201 1.34 1.2801 1.31 51003 1.31 down up incorrect
MBTC.US Nocturne Acquisition Corporation 20220311 0 10.02 10.02 10.02 10.02 0 10.02
MBTCR.US Nocturne Acquisition Corporation 20220311 0 0.26 0.2794 0.26 0.2794 310 0.2794 up up correct
MBTCU.US Nocturne Acquisition Corporation 20220311 0 10.52 10.52 10.52 10.52 0 10.52
MBUU.US Malibu Boats Inc 20220311 0 64.04 64.41 60.08 60.42 215770 60.42 down down correct
MBWM.US Mercantile Bank Corporation 20220311 0 36.59 36.96 36.405 36.48 19853 36.48 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220311 0 10.24 10.24 10.24 10.24 220 10.24
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220311 0 9.92 9.92 9.915 9.915 2883 9.915 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20220311 0 10.36 10.36 10.36 10.36 0 10.36
MCAFR.US Mountain Crest Acquisition Corp. IV Rights 20220311 0 0.2715 0.2715 0.2715 0.2715 5 0.2715
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220311 0 10.1 10.1 10.1 10.1 0 10.1
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220311 0 10.272 10.272 10.272 10.272 0 10.272
MCBC.US Macatawa Bank Corporation 20220311 0 9.17 9.32 9.09 9.17 66500 9.17
MCBS.US MetroCity Bankshares Inc 20220311 0 22.66 23.315 22.58 22.58 9663 22.58 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220311 0 26.41 26.52 25.57 25.59 75055 25.59 down down correct
MCHP.US Microchip Technology Incorporated 20220311 0 70.96 71.61 68.9 69.04 3481559 69.04 down down correct
MCHX.US Marchex Inc 20220311 0 1.96 2.17 1.96 2.14 22300 2.14 up up correct
MCMJ.US Merida Merger Corp. I 20220311 0 6.32 7.11 6.08 6.39 84524 6.39 up up correct
MCMJW.US Merida Merger Corp. I 20220311 0 0.82 0.89 0.7301 0.8275 86380 0.8275 up up correct
MCRB.US Seres Therapeutics Inc 20220311 0 7.46 7.75 7.12 7.12 825729 7.12 down down correct
MCRI.US Monarch Casino & Resort Inc 20220311 0 81.8 82.4 81.06 81.4 77300 81.4 down up incorrect
MDB.US MongoDB Inc 20220311 0 342.98 344.021 316 316.49 1214700 316.49 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220311 0 100.62 102.95 95.17 95.58 221779 95.58 down down correct
MDGS.US Medigus Ltd 20220311 0 0.96 1.18 0.96 1.13 510408 1.13 up up correct
MDIA.US MediaCo Holding Inc 20220311 0 4.67 4.71 4.381 4.42 8800 4.42 down down correct
MDJH.US MDJM Ltd 20220311 0 2 2.2 1.9 1.9 161300 1.9 down up incorrect
MDLZ.US Mondelez International Inc 20220311 0 60.5 61.065 59.02 59.12 9244182 59.12 down down correct
MDNA.US Medicenna Therapeutics Corp 20220311 0 1.4 1.4 1.3264 1.355 92610 1.355 down down correct
MDRR.US Medalist Diversified REIT Inc 20220311 0 1.07 1.15 1.07 1.09 702736 1.09 up up correct
MDRRP.US Medalist Diversified REIT Inc 20220311 0 19.99 19.99 19.792 19.792 300 19.792 down up incorrect
MDRX.US Allscripts Healthcare Solutions Inc 20220311 0 21.97 22.2 20.98 20.98 2516700 20.98 down down correct
MDVL.US Medavail Holdings Inc 20220311 0 0.9486 0.95 0.8945 0.9099 90497 0.9099 down down correct
MDWD.US MediWound Ltd 20220311 0 1.94 2.04 1.89 1.95 68052 1.95 up up correct
MDWT.US Midwest Holding Inc 20220311 0 21.46 22.79 21.45 21.78 15673 21.78 up up correct
MDXG.US MiMedx Group Inc 20220311 0 4.86 4.87 4.48 4.49 505997 4.49 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220311 0 7.99 8.057 7.85 8.045 2900 8.045 up up correct
ME.US 23andMe Holding Co. Class A Common Stock 20220311 0 4.18 4.25 3.585 3.66 6508932 3.66 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220311 0 9.82 9.84 9.81 9.81 957449 9.81 down down correct
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220311 0 10.02 10.02 10.02 10.02 0 10.02
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220311 0 0.3401 0.3401 0.3401 0.3401 1 0.3401
MEDP.US Medpace Holdings Inc 20220311 0 149.67 149.67 140.8 141.2 411540 141.2 down down correct
MEDS.US TRxADE HEALTH Inc 20220311 0 1.82 1.98 1.81 1.86 35400 1.86 up up correct
MEIP.US MEI Pharma Inc 20220311 0 1.95 1.95 1.81 1.81 1057939 1.81 down up incorrect
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220311 0 10.1 10.21 10.1 10.21 8532 10.21 up up correct
MELI.US MercadoLibre Inc 20220311 0 955.29 955.29 891.63 891.69 575187 891.69 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220311 0 10.018 10.018 10.018 10.018 1 10.018
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220311 0 10.25 10.25 10.25 10.25 0 10.25
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220311 0 0.2078 0.2078 0.2078 0.2078 400 0.2078
MEOH.US Methanex Corporation 20220311 0 51.33 52.5538 51.33 51.96 354174 51.96 up up correct
MERC.US Mercer International Inc 20220311 0 14.33 14.66 14.31 14.53 439272 14.53 up up correct
MESA.US Mesa Air Group Inc 20220311 0 4.26 4.26 4 4.01 490898 4.01 down down correct
MESO.US Mesoblast Limited 20220311 0 4.21 4.3287 4.16 4.16 48355 4.16 down down correct
METC.US Ramaco Resources Inc 20220311 0 20.99 21.73 18.87 19.8 1355244 19.8 down up incorrect
METCL.US METCL 20220311 0 26.77 26.84 26.65 26.84 4823 26.84 up up correct
METX.US Meten EdtechX Education Group Ltd 20220311 0 0.17 0.17 0.16 0.16 9007600 0.16 down down correct
METXW.US Meten EdtechX Education Group Ltd 20220311 0 0.1118 0.1118 0.1117 0.1117 280 0.1117 down down correct
MF.US Missfresh Limited American Depositary Shares 20220311 0 2.04 2.04 1.58 1.6 536254 1.6 down down correct
MFH.US Mercurity Fintech Holding Inc 20220311 0 2.53 2.58 2.22 2.38 104100 2.38 down up incorrect
MFIN.US Medallion Financial Corp 20220311 0 8.44 9.05 8.0873 9.05 76686 9.05 up up correct
MGEE.US MGE Energy Inc 20220311 0 75.63 76.7 75.22 75.61 89780 75.61 down up incorrect
MGI.US MoneyGram International Inc 20220311 0 10.76 10.79 10.69 10.74 3222600 10.74 down down correct
MGIC.US Magic Software Enterprises Ltd 20220311 0 17.78 17.78 17.19 17.35 19222 17.35 down up incorrect
MGNI.US Magnite Inc 20220311 0 12.11 12.16 11.03 11.04 1483130 11.04 down down correct
MGNX.US MacroGenics Inc 20220311 0 8.87 9.022 8.43 8.49 464008 8.49 down down correct
MGPI.US MGP Ingredients Inc 20220311 0 78.06 78.06 75.87 76.42 69359 76.42 down down correct
MGRC.US McGrath RentCorp 20220311 0 82 83.91 81.68 83.69 128499 83.69 up up correct
MGTA.US Magenta Therapeutics Inc 20220311 0 2.94 2.97 2.76 2.79 255035 2.79 down down correct
MGTX.US MeiraGTx Holdings plc 20220311 0 14.5 14.965 14.01 14.01 73094 14.01 down up incorrect
MGYR.US Magyar Bancorp Inc 20220311 0 12.04 12.05 11.935 12.0075 2219 12.0075 down down correct
MHLD.US Maiden Holdings Ltd 20220311 0 2.24 2.3 2.24 2.24 135800 2.24
MICT.US MICT Inc 20220311 0 0.6396 0.66 0.621 0.63 95840 0.63 down down correct
MIDD.US The Middleby Corporation 20220311 0 170 170.57 166.03 166.17 369232 166.17 down down correct
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220311 0 3.31 3.39 3.18 3.24 154612 3.24 down up incorrect
MILE.US Metromile Inc 20220311 0 1.05 1.079 0.95 0.96 1212900 0.96 down down correct
MILEW.US Metromile Inc 20220311 0 0.0988 0.099 0.0988 0.099 2608 0.099 up up correct
MIME.US Mimecast Limited 20220311 0 79.51 79.575 79.31 79.32 1824135 79.32 down down correct
MIND.US MIND Technology Inc 20220311 0 1.28 1.28 1.16 1.18 116500 1.18 down down correct
MINDP.US MIND Technology Inc 20220311 0 17.18 17.18 17.18 17.18 276 17.18
MINM.US Minim Inc. Common Stock 20220311 0 1.05 1.05 0.93 0.93 139959 0.93 down down correct
MIR.US WT 20220311 0 1.67 1.67 1.65 1.67 37996 1.67
MIRM.US Mirum Pharmaceuticals Inc 20220311 0 22.77 22.89 21.16 21.75 225193 21.75 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220311 0 2.7 2.87 2.2 2.34 45821 2.34 down down correct
MIST.US Milestone Pharmaceuticals Inc 20220311 0 5 5.2 4.793 5 283800 5
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220311 0 9.69 9.7 9.63 9.69 34547 9.69
MITAU.US Coliseum Acquisition Corp. Unit 20220311 0 9.76 9.76 9.76 9.76 0 9.76
MITAW.US Coliseum Acquisition Corp. Warrant 20220311 0 0.165 0.2328 0.155 0.2328 16923 0.2328 up up correct
MITC.US MeaTech 3D Ltd 20220311 0 4.75 4.75 4.64 4.75 16100 4.75
MITK.US Mitek Systems Inc 20220311 0 14.29 14.5 13.8 13.82 178400 13.82 down down correct
MITO.US Stealth BioTherapeutics Corp 20220311 0 0.6 0.63 0.57 0.6 41600 0.6
MKD.US Molecular Data Inc 20220311 0 0.19 0.19 0.153 0.154 9696800 0.154 down down correct
MKSI.US MKS Instruments Inc 20220311 0 149.22 150.18 142.12 142.24 461312 142.24 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220311 0 4.52 4.935 4.25 4.26 252247 4.26 down down correct
MKTWW.US MarketWise Inc. Warrant 20220311 0 0.6 0.6201 0.6 0.61 11115 0.61 up up correct
MKTX.US MarketAxess Holdings Inc 20220311 0 345.72 346.04 340.74 342.59 235400 342.59 down down correct
MLAB.US Mesa Laboratories Inc 20220311 0 251.36 254.17 244.65 248.18 16518 248.18 down up incorrect
MLAC.US Malacca Straits Acquisition Company Limited 20220311 0 10.0771 10.0798 10.0771 10.0798 822 10.0798 up down incorrect
MLACU.US Malacca Straits Acquisition Company Limited 20220311 0 10.13 10.13 10.13 10.13 0 10.13
MLACW.US Malacca Straits Acquisition Company Limited 20220311 0 0.15 0.15 0.15 0.15 15015 0.15
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220311 0 10.035 10.035 10.035 10.035 0 10.035
MLCO.US Melco Resorts & Entertainment Limited 20220311 0 8.04 8.04 6.51 6.73 14051820 6.73 down down correct
MLKN.US MillerKnoll Inc 20220311 0 35.51 35.83 34.13 34.15 434300 34.15 down down correct
MLVF.US Malvern Bancorp Inc 20220311 0 16.5 16.64 16.5 16.51 5486 16.51 up up correct
MMAT.US Meta Materials Inc 20220311 0 1.65 1.65 1.57 1.61 3930572 1.61 down down correct
MMLP.US Martin Midstream Partners L.P 20220311 0 4.09 4.1629 3.51 3.7 184544 3.7 down down correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220311 0 1.6 1.68 1.56 1.58 65300 1.58 down down correct
MMSI.US Merit Medical Systems Inc 20220311 0 64.38 64.64 62.37 62.59 251718 62.59 down down correct
MMYT.US MakeMyTrip Limited 20220311 0 23.17 23.17 21.75 21.98 1319000 21.98 down down correct
MNDO.US MIND C.T.I. Ltd 20220311 0 3.03 3.03 2.98 3.01 37600 3.01 down down correct
MNDT.US Mandiant Inc. 20220311 0 21.82 21.89 21.73 21.78 19378600 21.78 down up incorrect
MNDY.US monday.com Ltd. Ordinary Shares 20220311 0 132.54 133.5239 121.815 122.06 729792 122.06 down down correct
MNKD.US MannKind Corporation 20220311 0 3.43 3.48 3.25 3.26 2494836 3.26 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220311 0 1.07 1.07 0.99 1 2250700 1 down up incorrect
MNOV.US MediciNova Inc 20220311 0 2.22 2.33 2.21 2.25 43300 2.25 up up correct
MNPR.US Monopar Therapeutics Inc 20220311 0 3.1 3.1 2.94 2.94 7407 2.94 down down correct
MNRO.US Monro Inc 20220311 0 44.51 45.5715 43.86 44.94 287183 44.94 up up correct
MNSB.US MainStreet Bancshares Inc 20220311 0 24.28 24.4144 24.04 24.4144 1012 24.4144 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20220311 0 26.03 26.2 25.87 25.92 1765 25.92 down down correct
MNST.US Monster Beverage Corporation 20220311 0 76.31 76.51 73.09 73.22 1687512 73.22 down down correct
MNTK.US Montauk Renewables Inc 20220311 0 11.36 11.36 10.73 11 130215 11 down down correct
MNTS.US Momentus Inc 20220311 0 2.21 2.21 1.99 2 775028 2 down down correct
MNTSW.US Momentus Inc 20220311 0 0.26 0.3799 0.26 0.26 44001 0.26
MNTV.US Momentive Global Inc 20220311 0 15.17 15.23 14.67 14.71 958674 14.71 down down correct
MNTX.US Manitex International Inc 20220311 0 7.875 8.06 7.6 7.71 12685 7.71 down down correct
MODV.US ModivCare Inc 20220311 0 111.17 111.17 107.16 107.3 57755 107.3 down up incorrect
MOFG.US MidWestOne Financial Group Inc 20220311 0 31.6 31.95 31.485 31.83 27829 31.83 up up correct
MOGO.US Mogo Inc 20220311 0 2.09 2.1 1.98 2.02 261002 2.02 down down correct
MOHO.US ECMOHO Limited 20220311 0 0.256 0.256 0.226 0.226 804503 0.226 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220311 0 24.39 24.44 23.3 23.64 7967 23.64 down down correct
MOMO.US Momo Inc 20220311 0 7.74 7.74 6.65 6.65 3010700 6.65 down up incorrect
MON.US Monument Circle Acquisition Corp 20220311 0 9.82 9.82 9.82 9.82 1900 9.82
MONCU.US Monument Circle Acquisition Corp 20220311 0 9.88 9.9 9.88 9.88 1007 9.88
MONCW.US Monument Circle Acquisition Corporation 20220311 0 0.2981 0.2981 0.2981 0.2981 121 0.2981
MOR.US MorphoSys AG 20220311 0 6.52 6.52 6.35 6.44 45615 6.44 down down correct
MORF.US Morphic Holding Inc 20220311 0 38.25 38.32 35.9 36.25 201100 36.25 down down correct
MORN.US Morningstar Inc 20220311 0 266.81 268.17 260.44 260.55 103013 260.55 down down correct
MOTS.US Motus GI Holdings Inc 20220311 0 0.36 0.361 0.34 0.343 327400 0.343 down down correct
MOVE.US Movano Inc 20220311 0 3 3 2.88 2.97 4629 2.97 down down correct
MOXC.US Moxian Inc 20220311 0 1.52 1.53 1.47 1.4864 31378 1.4864 down down correct
MPAA.US Motorcar Parts of America Inc 20220311 0 16.925 16.925 16.455 16.86 72196 16.86 down up incorrect
MPACW.US Model Performance Acquisition Corp. Warrant 20220311 0 0.1399 0.1465 0.1399 0.1465 2612 0.1465 up up correct
MPB.US Mid Penn Bancorp Inc 20220311 0 26.99 27.2182 26.65 26.9 15932 26.9 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220311 0 10.03 10.03 10.03 10.03 0 10.03
MPWR.US Monolithic Power Systems Inc 20220311 0 418.99 423.38 395.14 395.74 235280 395.74 down up incorrect
MQ.US Marqeta Inc. Class A Common Stock 20220311 0 10.16 10.775 9.82 10.01 11677291 10.01 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220311 0 1.86 1.86 1.691 1.79 58600 1.79 down down correct
MRAM.US Everspin Technologies Inc 20220311 0 8.95 9.13 8.51 8.54 155730 8.54 down down correct
MRBK.US Meridian Corporation 20220311 0 34.785 34.785 33.75 33.98 2700 33.98 down down correct
MRCC.US Monroe Capital Corporation 20220311 0 10.95 11.08 10.8 10.95 64546 10.95
MRCY.US Mercury Systems Inc 20220311 0 67.36 67.36 65.51 65.52 328000 65.52 down down correct
MREO.US Mereo BioPharma Group plc 20220311 0 1.38 1.47 1.34 1.35 132963 1.35 down down correct
MRIN.US Marin Software Incorporated 20220311 0 3.18 3.19 2.95 2.95 258135 2.95 down down correct
MRKR.US Marker Therapeutics Inc 20220311 0 0.458 0.469 0.403 0.4168 321499 0.4168 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220311 0 7.07 7.07 7.07 7.07 500 7.07
MRNA.US Moderna Inc 20220311 0 140.75 145.8 138 138.2 5354000 138.2 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220311 0 8.08 8.24 7.76 7.79 108347 7.79 down up incorrect
MRSN.US Mersana Therapeutics Inc 20220311 0 4.41 4.49 4.145 4.15 882030 4.15 down down correct
MRTN.US Marten Transport Ltd 20220311 0 18.8 19.7 18.78 19.58 850416 19.58 up up correct
MRTX.US Mirati Therapeutics Inc 20220311 0 85.44 85.68 79.99 80.78 646400 80.78 down down correct
MRUS.US Merus N.V 20220311 0 27.96 28.24 26.98 27.19 71833 27.19 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220311 0 39.03 39.9 38.16 38.16 1084461 38.16 down down correct
MRVL.US Marvell Technology Inc 20220311 0 65.97 66.52 62.94 63.09 6971974 63.09 down down correct
MS.US PO 20220311 0 21.17 21.17 20.92 20.95 121594 20.95 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220311 0 9.77 9.77 9.75 9.75 700 9.75 down down correct
MSACW.US Medicus Sciences Acquisition Corp 20220311 0 0.24 0.2901 0.22 0.25 4723 0.25 up up correct
MSBI.US Midland States Bancorp Inc 20220311 0 29.52 30.06 29.44 29.45 93113 29.45 down down correct
MSDA.US MSD Acquisition Corp 20220311 0 9.79 9.8 9.79 9.8 1900 9.8 up up correct
MSDAU.US MSD Acquisition Corp 20220311 0 9.935 9.99 9.88 9.9 2000 9.9 down down correct
MSEX.US Middlesex Water Company 20220311 0 101 101.04 98.84 99.39 93300 99.39 down down correct
MSFIX.US The Multi 20220311 0 11.86 11.86 11.86 11.86 0 11.86
MSFT.US Microsoft Corporation 20220311 0 287.96 289.51 279.43 280.07 27192600 280.07 down down correct
MSGM.US Motorsport Games Inc 20220311 0 2.1 2.12 1.95 1.98 23227 1.98 down down correct
MSTR.US MicroStrategy Incorporated 20220311 0 427 429.18 390.49 390.82 353200 390.82 down down correct
MSVB.US Mid 20220311 0 14.92 14.99 14.9 14.99 29 14.99 up up correct
MTAC.US MedTech Acquisition Corporation 20220311 0 9.79 9.83 9.78 9.78 1041200 9.78 down down correct
MTACU.US MedTech Acquisition Corporation 20220311 0 9.95 9.95 9.81 9.82 6547 9.82 down down correct
MTACW.US MedTech Acquisition Corporation 20220311 0 0.16 0.2 0.15 0.15 798600 0.15 down down correct
MTBC.US CareCloud Inc 20220311 0 5.24 5.2824 4.84 5.09 34671 5.09 down down correct
MTBCP.US CareCloud Inc 20220311 0 25.34 25.35 25.3 25.33 19536 25.33 down up incorrect
MTC.US Mmtec Inc 20220311 0 0.532 0.57 0.505 0.505 198800 0.505 down up incorrect
MTCH.US Match Group Inc 20220311 0 98.08 98.08 88.34 88.45 3162002 88.45 down down correct
MTCR.US Metacrine Inc 20220311 0 0.5024 0.5099 0.4705 0.4747 371974 0.4747 down down correct
MTEM.US Molecular Templates Inc 20220311 0 2.53 2.56 2.4 2.48 239400 2.48 down down correct
MTEX.US Mannatech Incorporated 20220311 0 33.5 34.7 31.3 32 21904 32 down down correct
MTLS.US Materialise NV 20220311 0 19.75 19.96 18.28 18.36 260480 18.36 down down correct
MTP.US Midatech Pharma plc 20220311 0 0.87 0.92 0.8602 0.9099 87632 0.9099 up up correct
MTRX.US Matrix Service Company 20220311 0 8.72 8.86 8.47 8.52 406800 8.52 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220311 0 9.95 9.95 9.95 9.95 200 9.95
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220311 0 10.14 10.14 10.14 10.14 0 10.14
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220311 0 0.22 0.236 0.22 0.225 39600 0.225 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220311 0 58.99 59.1499 56.34 56.44 271207 56.44 down up incorrect
MTTR.US Matterport Inc 20220311 0 7.215 7.4 6.87 7.01 7896867 7.01 down down correct
MU.US Micron Technology Inc 20220311 0 76.66 76.7 72.64 72.82 22769600 72.82 down up incorrect
MUDS.US Mudrick Capital Acquisition Corporation II 20220311 0 10.02 10.02 10.01 10.02 5433 10.02
MUDSU.US Mudrick Capital Acquisition Corporation II 20220311 0 10.2 10.2 10.2 10.2 0 10.2
MUDSW.US Mudrick Capital Acquisition Corporation II 20220311 0 0.405 0.4051 0.405 0.4051 16096 0.4051 up up correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220311 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220311 0 1.01 1.5 0.94 1.35 245502300 1.35 up up correct
MVBF.US MVB Financial Corp 20220311 0 39.62 39.79 39.2 39.72 25400 39.72 up up correct
MVIS.US MicroVision Inc 20220311 0 4.63 4.92 4.29 4.3 3876500 4.3 down down correct
MVST.US Microvast Holdings Inc 20220311 0 9.42 9.48 7.3609 7.7 4218323 7.7 down down correct
MVSTW.US Microvast Holdings Inc 20220311 0 2.25 2.27 1.7 1.77 114853 1.77 down down correct
MXCT.US MaxCyte Inc. 20220311 0 5.65 5.7 5.3491 5.37 280930 5.37 down down correct
MYFW.US First Western Financial Inc 20220311 0 32.4 32.5 32.36 32.46 11463 32.46 up up correct
MYGN.US Myriad Genetics Inc 20220311 0 27.66 27.75 26.07 26.12 834908 26.12 down up incorrect
MYMD.US MyMD Pharmaceuticals Inc 20220311 0 3.6 3.67 3.36 3.43 57200 3.43 down down correct
MYNA.US Mynaric AG American Depository Shares 20220311 0 9.59 9.65 8.67 8.7 77600 8.7 down down correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220311 0 13.65 14.5 13.65 13.85 41900 13.85 up up correct
MYPS.US Playstudios Inc 20220311 0 4.14 4.28 4.026 4.04 312863 4.04 down down correct
MYPSW.US MYPSW 20220311 0 0.6293 0.6734 0.581 0.61 12547 0.61 down up incorrect
MYRG.US MYR Group Inc 20220311 0 92.86 94.17 92.68 94 58900 94 up up correct
MYSZ.US My Size Inc 20220311 0 0.403 0.448 0.3807 0.395 2584707 0.395 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220311 0 9.84 9.86 9.84 9.84 30900 9.84
NAACU.US North Atlantic Acquisition Corporation 20220311 0 9.9296 9.9296 9.9296 9.9296 600 9.9296
NAACW.US North Atlantic Acquisition Corporation 20220311 0 0.2793 0.2966 0.2793 0.2966 405 0.2966 up up correct
NAII.US Natural Alternatives International Inc 20220311 0 10.9034 11.02 10.9 10.96 2992 10.96 up up correct
NAKD.US Naked Brand Group Limited 20220311 0 1.29 1.315 1.22 1.28 5142702 1.28 down down correct
NAOV.US NanoVibronix Inc 20220311 0 0.79 0.79 0.7488 0.761 97491 0.761 down down correct
NARI.US Inari Medical Inc 20220311 0 84.25 85.12 80.955 81.14 2448050 81.14 down down correct
NATH.US Nathan's Famous Inc 20220311 0 55.29 57.78 55.29 56.2 13400 56.2 up up correct
NATI.US National Instruments Corporation 20220311 0 39.26 39.27 38.06 38.12 263146 38.12 down down correct
NATR.US Nature's Sunshine Products Inc 20220311 0 17.22 17.22 16.65 16.81 131600 16.81 down down correct
NAUT.US Nautilus Biotechnology Inc 20220311 0 3.93 3.97 3.78 3.79 109153 3.79 down up incorrect
NAVI.US Navient Corporation 20220311 0 16.76 16.96 16.595 16.63 1733757 16.63 down down correct
NBEV.US NewAge Inc 20220311 0 0.6103 0.6167 0.5701 0.5758 886853 0.5758 down down correct
NBIX.US Neurocrine Biosciences Inc 20220311 0 91.03 91.8 88.38 89.29 560200 89.29 down down correct
NBN.US Northeast Bank 20220311 0 35.36 36.165 35.36 35.83 17321 35.83 up up correct
NBRV.US Nabriva Therapeutics plc 20220311 0 0.435 0.443 0.42 0.4295 206283 0.4295 down down correct
NBSE.US NeuBase Therapeutics Inc 20220311 0 1.68 1.68 1.45 1.5 53315 1.5 down down correct
NBST.US Newbury Street Acquisition Corporation 20220311 0 9.715 9.74 9.71 9.74 24700 9.74 up up correct
NBSTU.US Newbury Street Acquisition Corporation 20220311 0 9.85 9.85 9.85 9.85 0 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220311 0 0.24 0.24 0.24 0.24 400 0.24
NBTB.US NBT Bancorp Inc 20220311 0 38.3 38.65 38.24 38.3 118600 38.3
NBTX.US Nanobiotix S.A 20220311 0 6.97 6.98 6.81 6.8286 1263 6.8286 down up incorrect
NCACU.US Newcourt Acquisition Corp Unit 20220311 0 10.02 10.02 10.02 10.02 0 10.02
NCBS.US Nicolet Bankshares Inc 20220311 0 95.79 97.61 95.59 96.08 49900 96.08 up up correct
NCMI.US National CineMedia Inc 20220311 0 2.7 2.72 2.53 2.53 517200 2.53 down down correct
NCNA.US NuCana plc 20220311 0 0.8415 0.86 0.8 0.83 388756 0.83 down up incorrect
NCNO.US nCino Inc 20220311 0 50.55 51.73 43.085 43.39 1792985 43.39 down up incorrect
NCSM.US NCS Multistage Holdings Inc 20220311 0 50 53.7 48.8 52.33 6412 52.33 up up correct
NCTY.US The9 Limited 20220311 0 3.49 3.4999 3.04 3.04 264705 3.04 down down correct
NDAC.US NightDragon Acquisition Corp 20220311 0 9.71 9.73 9.71 9.725 1189 9.725 up down incorrect
NDACU.US NightDragon Acquisition Corp 20220311 0 9.86 9.86 9.82 9.82 600 9.82 down up incorrect
NDACW.US NightDragon Acquisition Corp 20220311 0 0.4601 0.4859 0.46 0.4683 5334 0.4683 up up correct
NDAQ.US Nasdaq Inc 20220311 0 168.06 168.46 164.82 164.87 706200 164.87 down down correct
NDLS.US Noodles & Company 20220311 0 6.1 6.52 6.01 6.36 397154 6.36 up up correct
NDRA.US ENDRA Life Sciences Inc 20220311 0 0.44 0.44 0.4201 0.44 79008 0.44
NDSN.US Nordson Corporation 20220311 0 217.34 219.17 215.04 215.05 191200 215.05 down up incorrect
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220311 0 12.05 12.18 11.85 12 16900 12 down down correct
NEE.US PQ 20220311 0 51 51.0599 50.33 50.44 29282 50.44 down up incorrect
NEGG.US Newegg Commerce Inc 20220311 0 4.82 4.87 4.51 4.52 140567 4.52 down down correct
NEO.US NeoGenomics Inc 20220311 0 18.09 18.09 15.885 15.89 1198794 15.89 down down correct
NEOG.US Neogen Corporation 20220311 0 34.97 35.15 33.75 33.81 228861 33.81 down down correct
NEON.US Neonode Inc 20220311 0 4.35 4.35 3.9 3.98 37018 3.98 down down correct
NEPH.US Nephros Inc 20220311 0 4 4.14 3.97 4 53196 4
NEPT.US Neptune Wellness Solutions Inc 20220311 0 0.293 0.3093 0.293 0.2985 1168548 0.2985 up up correct
NERV.US Minerva Neurosciences Inc 20220311 0 0.69 0.6999 0.6635 0.6898 62438 0.6898 down down correct
NESR.US National Energy Services Reunited Corp 20220311 0 10.68 10.92 10.35 10.36 212983 10.36 down up incorrect
NESRW.US NESRW 20220311 0 1.72 1.72 1.72 1.72 111 1.72
NEWT.US Newtek Business Services Corp 20220311 0 27.53 27.7 27.21 27.52 125565 27.52 down down correct
NEXI.US NexImmune Inc 20220311 0 1.92 1.92 1.726 1.79 143800 1.79 down down correct
NEXT.US NextDecade Corporation 20220311 0 3.89 3.95 3.76 3.86 295500 3.86 down down correct
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220311 0 15.13 15.28 15.03 15.22 119988 15.22 up up correct
NFE.US New Fortress Energy Inc 20220311 0 30.46 31.06 29.55 30.74 1454800 30.74 up up correct
NFLX.US Netflix Inc 20220311 0 361.19 363.36 340 340.32 4815500 340.32 down down correct
NFYS.US UN 20220311 0 9.836 9.836 9.7 9.7 1227150 9.7 down down correct
NGM.US NGM Biopharmaceuticals Inc 20220311 0 15.1 15.2 14.7 14.78 143600 14.78 down down correct
NGMS.US NeoGames S.A 20220311 0 14.23 14.63 13.14 13.19 354728 13.19 down down correct
NH.US NantHealth Inc 20220311 0 0.9425 0.9536 0.9 0.9 21435 0.9 down down correct
NHTC.US Natural Health Trends Corp 20220311 0 6.96 6.96 6.86 6.94 11852 6.94 down down correct
NICE.US NICE Ltd 20220311 0 219 219.5 209.23 209.36 194143 209.36 down down correct
NICHX.US NICHX 20220311 0 28.36 28.36 28.36 28.36 0 28.36
NICK.US Nicholas Financial Inc 20220311 0 11.33 11.34 11.15 11.2 2600 11.2 down up incorrect
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220311 0 0.9444 1 0.821 0.821 495725 0.821 down down correct
NIU.US Niu Technologies 20220311 0 9.5 9.61 8.35 8.35 743766 8.35 down down correct
NKLA.US Nikola Corporation 20220311 0 8.02 8.23 7.465 7.52 11550385 7.52 down down correct
NKSH.US National Bankshares Inc 20220311 0 37.1 37.63 36.87 36.91 4736 36.91 down down correct
NKTR.US Nektar Therapeutics 20220311 0 10.98 11.13 10.55 10.63 1118900 10.63 down up incorrect
NKTX.US Nkarta Inc 20220311 0 10.65 10.865 9.91 9.96 211141 9.96 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220311 0 10.16 10.16 10.12 10.12 404360 10.12 down down correct
NLITU.US Northern Lights Acquisition Corp. Units 20220311 0 10.16 10.16 10.16 10.16 0 10.16
NLOK.US NortonLifeLock Inc 20220311 0 27.95 28.48 27.6 27.62 3211274 27.62 down down correct
NLSP.US NLS Pharmaceutics AG 20220311 0 1.35 1.41 1.3 1.37 177449 1.37 up down incorrect
NLSPW.US NLS Pharmaceutics AG 20220311 0 0.39 0.39 0.39 0.39 0 0.39
NLTX.US Neoleukin Therapeutics Inc 20220311 0 2.4 2.41 2.12 2.13 143276 2.13 down down correct
NMFC.US New Mountain Finance Corporation 20220311 0 13.78 13.86 13.71 13.73 325959 13.73 down down correct
NMIH.US NMI Holdings Inc 20220311 0 21.19 21.31 20.83 20.85 406800 20.85 down down correct
NMMC.US North Mountain Merger Corp 20220311 0 9.87 9.885 9.87 9.88 2863 9.88 up up correct
NMMCU.US North Mountain Merger Corp 20220311 0 10.02 10.02 10.02 10.02 0 10.02
NMMCW.US North Mountain Merger Corp 20220311 0 0.28 0.28 0.28 0.28 19702 0.28
NMRD.US Nemaura Medical Inc 20220311 0 4.25 4.3 4 4.21 22471 4.21 down down correct
NMRK.US Newmark Group Inc 20220311 0 16.07 16.1 15.65 15.7 1935500 15.7 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220311 0 1.72 1.91 1.7133 1.88 22772 1.88 up up correct
NMTR.US 9 Meters Biopharma Inc 20220311 0 0.576 0.5999 0.545 0.5506 1211689 0.5506 down down correct
NNAVW.US NextNav Inc. Warrant 20220311 0 1.45 1.55 1.45 1.5 29105 1.5 up up correct
NNBR.US NN Inc 20220311 0 3.11 3.11 2.85 2.88 561700 2.88 down down correct
NNDM.US Nano Dimension Ltd 20220311 0 3.38 3.38 3.21 3.23 3129178 3.23 down down correct
NNOX.US Nano 20220311 0 9.74 9.82 9.01 9.09 322802 9.09 down down correct
NOAC.US Natural Order Acquisition Corp 20220311 0 9.82 9.83 9.82 9.82 4409 9.82
NOACU.US Natural Order Acquisition Corp 20220311 0 9.87 9.87 9.87 9.87 32 9.87
NOACW.US Natural Order Acquisition Corp 20220311 0 0.15 0.1592 0.15 0.1538 40703 0.1538 up up correct
NODK.US NI Holdings Inc 20220311 0 17.31 17.45 17.31 17.45 1359 17.45 up up correct
NOTV.US Inotiv Inc 20220311 0 23.58 23.58 20.59 20.74 319865 20.74 down up incorrect
NOVN.US Novan Inc 20220311 0 3.84 4 3.49 3.56 234018 3.56 down down correct
NOVT.US Novanta Inc 20220311 0 132.46 132.46 126.265 126.48 80572 126.48 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220311 0 9.98 9.98 9.98 9.98 100 9.98
NOVVR.US Nova Vision Acquisition Corp. Rights 20220311 0 0.19 0.19 0.1512 0.1512 19588 0.1512 down down correct
NOVVU.US Nova Vision Acquisition Corp. Unit 20220311 0 9.91 9.91 9.91 9.91 0 9.91
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220311 0 0.1001 0.1176 0.08 0.0976 26641 0.0976 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20220311 0 9.96 9.96 9.96 9.96 0 9.96
NPCE.US NeuroPace Inc 20220311 0 7.32 8.63 7.11 8.08 100600 8.08 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220311 0 9.79 9.79 9.755 9.77 11400 9.77 down down correct
NRACU.US Noble Rock Acquisition Corporation 20220311 0 9.86 9.86 9.86 9.86 0 9.86
NRACW.US Noble Rock Acquisition Corporation 20220311 0 0.23 0.23 0.2175 0.2175 19785 0.2175 down up incorrect
NRBO.US NeuroBo Pharmaceuticals Inc 20220311 0 0.76 0.79 0.72 0.756 61300 0.756 down down correct
NRC.US National Research Corporation 20220311 0 37.86 38.2 36.79 36.9 32000 36.9 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220311 0 11 11.16 10.22 10.25 146300 10.25 down down correct
NRIM.US Northrim BanCorp Inc 20220311 0 44.17 44.65 43.9 43.93 23350 43.93 down down correct
NRIX.US Nurix Therapeutics Inc 20220311 0 14.24 14.32 13.6 13.76 286593 13.76 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220311 0 22.42 22.42 22.42 22.42 0 22.42
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220311 0 22.68 22.68 22.68 22.68 0 22.68
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220311 0 22.66 22.66 22.66 22.66 0 22.66
NRXP.US NRx Pharmaceuticals Inc 20220311 0 3.09 3.15 2.865 2.9 354033 2.9 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220311 0 1.27 1.3 1.24 1.2999 6953 1.2999 up down incorrect
NRZ.US PD 20220311 0 24 24.0008 23.8 23.81 30219 23.81 down down correct
NSEC.US The National Security Group Inc 20220311 0 16.06 16.1 16.06 16.06 353 16.06
NSIT.US Insight Enterprises Inc 20220311 0 105.81 106.95 104.38 104.38 115737 104.38 down down correct
NSPR.US InspireMD Inc 20220311 0 2.6 2.6 2.51 2.51 52015 2.51 down down correct
NSPRZ.US InspireMD Inc. Series B Warrants 20220311 0 0.021 0.021 0.004 0.007 1159652 0.007 down down correct
NSSC.US Napco Security Technologies Inc 20220311 0 20.23 20.255 19.53 19.55 120680 19.55 down down correct
NSTG.US NanoString Technologies Inc 20220311 0 35.07 35.07 32.41 32.46 459100 32.46 down down correct
NSYS.US Nortech Systems Incorporated 20220311 0 11.33 11.33 11.33 11.33 300 11.33
NTAP.US NetApp Inc 20220311 0 82.9 84.37 82.5 84.1 1991900 84.1 up up correct
NTCT.US NetScout Systems Inc 20220311 0 30.93 31.6 30.76 31.49 736695 31.49 up up correct
NTES.US NetEase Inc 20220311 0 82.92 84.27 78.75 79.09 4742719 79.09 down up incorrect
NTGR.US NETGEAR Inc 20220311 0 24.87 24.99 23.66 23.67 143400 23.67 down down correct
NTIC.US Northern Technologies International Corporation 20220311 0 12.78 12.78 12.78 12.78 106 12.78
NTLA.US Intellia Therapeutics Inc 20220311 0 67.51 67.84 61.04 61.29 938765 61.29 down down correct
NTNX.US Nutanix Inc 20220311 0 23.99 24.02 22.82 22.86 1176804 22.86 down down correct
NTRA.US Natera Inc 20220311 0 42.45 42.45 38.8 38.98 4308621 38.98 down down correct
NTRB.US Nutriband Inc. Common Stock 20220311 0 3.42 3.79 3.4 3.74 39057 3.74 up up correct
NTRBW.US Nutriband Inc. Warrant 20220311 0 3.675 4.48 3.675 3.951 8123 3.951 up up correct
NTRS.US Northern Trust Corporation 20220311 0 107.3 108.84 104.98 105.14 1096149 105.14 down up incorrect
NTRSO.US Northern Trust Corporation 20220311 0 24.42 24.42 24.16 24.16 33332 24.16 down down correct
NTUS.US Natus Medical Incorporated 20220311 0 25.17 25.57 24.42 24.76 194631 24.76 down down correct
NTWK.US NetSol Technologies Inc 20220311 0 3.8 3.82 3.78 3.81 3700 3.81 up down incorrect
NURO.US NeuroMetrix Inc 20220311 0 3.92 3.99 3.53 3.6 95826 3.6 down down correct
NUVA.US NuVasive Inc 20220311 0 54.1 54.82 51.3 51.48 481461 51.48 down down correct
NUVL.US Nuvalent Inc. Class A Common Stock 20220311 0 16.05 16.77 15.275 15.5 250892 15.5 down down correct
NUWE.US Nuwellis Inc 20220311 0 0.9 1.17 0.8501 0.9004 868800 0.9004 up down incorrect
NUZE.US NuZee Inc 20220311 0 1.96 2.19 1.9057 2.07 73481 2.07 up up correct
NVAX.US Novavax Inc 20220311 0 78.56 80.481 72.56 72.99 2946014 72.99 down down correct
NVCN.US Neovasc Inc 20220311 0 0.4447 0.468 0.412 0.4215 241515 0.4215 down down correct
NVCR.US NovoCure Limited 20220311 0 70.55 70.62 65.45 66.08 589456 66.08 down down correct
NVDA.US NVIDIA Corporation 20220311 0 230.22 231.45 220.46 221 36629779 221 down down correct
NVEC.US NVE Corporation 20220311 0 55.88 55.88 54.53 54.53 22904 54.53 down down correct
NVEE.US NV5 Global Inc 20220311 0 125.66 126.21 122.74 123.86 37700 123.86 down down correct
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220311 0 58.46 58.77 54.97 55.35 258065 55.35 down down correct
NVFY.US Nova LifeStyle Inc 20220311 0 1.28 1.33 1.24 1.27 75131 1.27 down down correct
NVIV.US InVivo Therapeutics Holdings Corp 20220311 0 0.3 0.31 0.2927 0.2952 172258 0.2952 down down correct
NVMI.US Nova Measuring Instruments Ltd 20220311 0 108.38 109.48 105.08 105.63 76915 105.63 down down correct
NVNO.US enVVeno Medical Corp 20220311 0 5 5.13 4.9 4.96 6635 4.96 down up incorrect
NVNOW.US enVVeno Medical Corporation 20220311 0 0.1806 0.1806 0.1806 0.1806 20 0.1806
NVOS.US Novo Integrated Sciences Inc 20220311 0 2.4 2.4 1.96 2.09 133562 2.09 down down correct
NVSA.US New Vista Acquisition Corp 20220311 0 9.76 9.82 9.76 9.775 310400 9.775 up up correct
NVSAU.US New Vista Acquisition Corp 20220311 0 9.83 9.99 9.83 9.88 2900 9.88 up up correct
NVSAW.US New Vista Acquisition Corp 20220311 0 0.3602 0.3794 0.36 0.36 6249 0.36 down down correct
NVTS.US Navitas Semiconductor Corporation Common Stock 20220311 0 8.25 8.2811 7.87 7.88 1182759 7.88 down down correct
NVVE.US Nuvve Holding Corp 20220311 0 7.36 7.37 6.96 7 58900 7 down down correct
NVVEW.US Nuvve Holding Corp 20220311 0 0.84 0.8401 0.7801 0.79 10526 0.79 down down correct
NWBI.US Northwest Bancshares Inc 20220311 0 13.96 14.135 13.9 14.01 705429 14.01 up up correct
NWE.US NorthWestern Corporation 20220311 0 60.46 61.12 60.09 60.22 315175 60.22 down down correct
NWFL.US Norwood Financial Corp 20220311 0 27.27 27.5 27.27 27.5 1515 27.5 up up correct
NWL.US Newell Brands Inc 20220311 0 22.13 22.21 21.56 21.58 1929500 21.58 down down correct
NWLI.US National Western Life Group Inc 20220311 0 208.99 208.99 206.7 206.7 6100 206.7 down up incorrect
NWPX.US Northwest Pipe Company 20220311 0 28.96 29.5 28.85 29.33 38421 29.33 up up correct
NWS.US News Corporation 20220311 0 21.72 22.21 21.4 21.41 568623 21.41 down down correct
NWSA.US News Corporation 20220311 0 21.55 21.745 20.945 20.96 3937457 20.96 down down correct
NXGN.US NextGen Healthcare Inc 20220311 0 20.2 20.25 19.24 19.28 246129 19.28 down down correct
NXPI.US NXP Semiconductors N.V 20220311 0 183.98 185.27 178.16 178.56 2176500 178.56 down down correct
NXST.US Nexstar Media Group Inc 20220311 0 181.22 184.3 176.5 177.43 664010 177.43 down up incorrect
NXTC.US NextCure Inc 20220311 0 5 5.13 4.83 4.91 107200 4.91 down down correct
NXTD.US Nxt 20220311 0 2.32 2.37 2.26 2.29 83345 2.29 down down correct
NXTP.US Nextplay Technologies Inc 20220311 0 0.52 0.5386 0.486 0.4995 235529 0.4995 down up incorrect
NYMT.US New York Mortgage Trust Inc 20220311 0 3.7 3.73 3.65 3.68 3074000 3.68 down up incorrect
NYMTL.US New York Mortgage Trust Inc Preferred 20220311 0 22.49 22.8377 22.34 22.8377 6150 22.8377 up up correct
NYMTM.US New York Mortgage Trust Inc 20220311 0 24.49 24.58 24.1 24.1 5009 24.1 down down correct
NYMTN.US New York Mortgage Trust Inc 20220311 0 23.96 24.148 23.9 23.9 1200 23.9 down down correct
NYMX.US Nymox Pharmaceutical Corporation 20220311 0 1.95 1.96 1.88 1.93 50600 1.93 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20220311 0 18.3 18.51 18.3 18.51 501 18.51 up up correct
OAS.US Oasis Petroleum Inc 20220311 0 144.81 147.46 141.3 141.3 247004 141.3 down down correct
OB.US Outbrain Inc 20220311 0 11.41 11.5 10.99 11.01 266743 11.01 down down correct
OBAS.US Optibase Ltd 20220311 0 12.35 12.35 12.3 12.3 400 12.3 down down correct
OBLG.US Oblong Inc 20220311 0 0.66 0.67 0.64 0.65 43400 0.65 down down correct
OBNK.US Origin Bancorp Inc 20220311 0 43.4 44.45 43.39 43.85 37764 43.85 up up correct
OBSV.US ObsEva SA 20220311 0 1.17 1.1896 1.12 1.13 335118 1.13 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20220311 0 41 41 40.69 40.69 8236 40.69 down down correct
OCAX.US OCA Acquisition Corp 20220311 0 10.03 10.04 10.03 10.04 500 10.04 up up correct
OCAXU.US OCA Acquisition Corp 20220311 0 10.08 10.0801 10.08 10.08 3000 10.08
OCAXW.US OCA Acquisition Corp 20220311 0 0.1901 0.1901 0.1901 0.1901 720 0.1901
OCC.US Optical Cable Corporation 20220311 0 4.25 4.6 4.25 4.35 27300 4.35 up up correct
OCCI.US OFS Credit Company Inc 20220311 0 13.25 13.4 13.15 13.15 145845 13.15 down down correct
OCCIO.US OFS Credit Company Inc 20220311 0 25.135 25.135 25.135 25.135 0 25.135
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220311 0 17.28 17.515 17.065 17.22 1175430 17.22 down down correct
OCFC.US OceanFirst Financial Corp 20220311 0 21.7 21.94 21.6 21.66 286144 21.66 down down correct
OCFCP.US OceanFirst Financial Corp 20220311 0 26.35 26.35 25.86 25.86 929 25.86 down down correct
OCG.US Oriental Culture Holding LTD 20220311 0 4.45 4.46 4.06 4.08 98286 4.08 down down correct
OCGN.US Ocugen Inc 20220311 0 2.62 2.67 2.41 2.45 6761813 2.45 down down correct
OCSL.US Oaktree Specialty Lending Corporation 20220311 0 7.34 7.37 7.28 7.31 1172412 7.31 down up incorrect
OCUL.US Ocular Therapeutix Inc 20220311 0 5.57 5.64 5.31 5.31 411824 5.31 down down correct
OCUP.US Ocuphire Pharma Inc 20220311 0 3.61 3.61 3.42 3.46 46759 3.46 down up incorrect
OCX.US OncoCyte Corporation 20220311 0 1.5 1.5 1.265 1.29 289671 1.29 down down correct
ODFL.US Old Dominion Freight Line Inc 20220311 0 313.86 317.53 305.11 306.38 619700 306.38 down up incorrect
ODP.US The ODP Corporation 20220311 0 42.72 43.26 41.82 42.5 247638 42.5 down down correct
ODT.US Odonate Therapeutics Inc 20220311 0 1.31 1.42 1.31 1.36 26823 1.36 up up correct
OEG.US Orbital Energy Group Inc 20220311 0 1.63 1.64 1.53 1.55 1836022 1.55 down down correct
OEPW.US One Equity Partners Open Water I Corp 20220311 0 9.77 9.77 9.77 9.77 0 9.77
OEPWU.US One Equity Partners Open Water I Corp 20220311 0 9.83 9.83 9.83 9.83 0 9.83
OEPWW.US One Equity Partners Open Water I Corp 20220311 0 0.3 0.32 0.2841 0.32 130016 0.32 up up correct
OESX.US Orion Energy Systems Inc 20220311 0 3.18 3.18 2.95 2.98 115900 2.98 down down correct
OFED.US Oconee Federal Financial Corp 20220311 0 23.55 23.55 23.55 23.55 16 23.55
OFIX.US Orthofix Medical Inc 20220311 0 33.47 33.47 32.07 32.07 83500 32.07 down down correct
OFLX.US Omega Flex Inc 20220311 0 137.28 137.28 126.32 126.75 17243 126.75 down down correct
OFS.US OFS Capital Corporation 20220311 0 11.29 12 11.1 11.68 200927 11.68 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220311 0 24.95 24.95 24.95 24.95 0 24.95
OGI.US OrganiGram Holdings Inc 20220311 0 1.4 1.41 1.34 1.34 1960200 1.34 down down correct
OHAAU.US OPY Acquisition Corp. I Units 20220311 0 9.9665 9.9665 9.9665 9.9665 550 9.9665
OHPA.US Orion Acquisition Corp 20220311 0 9.75 9.76 9.75 9.76 26300 9.76 up up correct
OHPAU.US Orion Acquisition Corp 20220311 0 9.9 9.9 9.9 9.9 0 9.9
OHPAW.US Orion Acquisition Corp 20220311 0 0.31 0.3101 0.2682 0.27 99164 0.27 down down correct
OIIM.US O2Micro International Limited 20220311 0 3.75 3.75 3.24 3.245 207155 3.245 down down correct
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220311 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220311 0 167.21 167.2499 153.82 154.06 2056205 154.06 down down correct
OLB.US The OLB Group Inc 20220311 0 1.65 1.65 1.51 1.6 233861 1.6 down down correct
OLED.US Universal Display Corporation 20220311 0 163.49 163.64 156.64 156.81 379182 156.81 down down correct
OLITU.US OmniLit Acquisition Corp. Units 20220311 0 10.0501 10.075 10.05 10.0501 4369 10.0501
OLK.US Olink Holding AB (publ) 20220311 0 18.77 19 16.65 16.65 111379 16.65 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220311 0 42.52 42.985 38.75 39.22 1512204 39.22 down up incorrect
OLMA.US Olema Pharmaceuticals Inc 20220311 0 4.79 4.86 4.41 4.41 206283 4.41 down down correct
OLPX.US OLAPLEX HOLDINGS INC. 20220311 0 15.18 15.18 14.38 14.47 1897702 14.47 down up incorrect
OM.US Outset Medical Inc 20220311 0 42.65 42.65 40.65 40.73 187608 40.73 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220311 0 52.74 53.71 52.42 52.45 29388 52.45 down down correct
OMCL.US Omnicell Inc 20220311 0 137.26 137.26 134.63 134.8 244505 134.8 down down correct
OMEG.US Omega Alpha SPAC 20220311 0 9.7998 9.8 9.78 9.8 428586 9.8 up up correct
OMER.US Omeros Corporation 20220311 0 6.53 6.53 6.07 6.1 469865 6.1 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220311 0 5.9081 6.15 5.9081 6.11 27128 6.11 up up correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220311 0 10.14 10.54 9.59 9.68 121243 9.68 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220311 0 7.9 7.98 6.905 7.2 657943 7.2 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220311 0 5.21 5.49 5.21 5.3 8800 5.3 up up correct
ON.US ON Semiconductor Corporation 20220311 0 58.39 58.7 55.81 55.89 4233179 55.89 down up incorrect
ONB.US Old National Bancorp 20220311 0 17.5 17.715 17.19 17.47 2569403 17.47 down up incorrect
ONCR.US Oncorus Inc 20220311 0 1.84 1.8896 1.68 1.69 62584 1.69 down down correct
ONCS.US OncoSec Medical Incorporated 20220311 0 0.98 1.12 0.917 1.02 141473 1.02 up up correct
ONCT.US Oncternal Therapeutics Inc 20220311 0 1.67 1.7 1.53 1.54 514300 1.54 down up incorrect
ONCY.US Oncolytics Biotech Inc 20220311 0 1.62 1.62 1.535 1.54 91032 1.54 down down correct
ONDS.US Ondas Holdings Inc 20220311 0 5.49 5.6797 5.23 5.31 277414 5.31 down down correct
ONEM.US 1Life Healthcare Inc 20220311 0 9.59 9.675 8.37 8.37 2552300 8.37 down down correct
ONEW.US OneWater Marine Inc 20220311 0 46.53 46.53 42.22 42.25 219730 42.25 down down correct
ONTX.US Onconova Therapeutics Inc 20220311 0 1.69 1.69 1.55 1.6 156769 1.6 down down correct
ONVO.US Organovo Holdings Inc 20220311 0 3.87 4.0601 3.7537 3.77 41061 3.77 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20220311 0 10.09 10.09 10.09 10.09 0 10.09
OPBK.US OP Bancorp 20220311 0 13.27 13.56 13.27 13.41 69500 13.41 up up correct
OPCH.US Option Care Health Inc 20220311 0 26.26 26.53 25.64 25.75 452900 25.75 down down correct
OPEN.US Opendoor Technologies Inc 20220311 0 7.52 7.6 6.83 6.86 12257295 6.86 down down correct
OPGN.US OpGen Inc 20220311 0 0.85 0.865 0.82 0.865 158083 0.865 up up correct
OPHC.US OptimumBank Holdings Inc 20220311 0 4.35 4.49 4.2 4.4 25500 4.4 up up correct
OPI.US Office Properties Income Trust 20220311 0 25.14 25.44 24.83 25.01 225000 25.01 down down correct
OPINL.US Office Properties Income Trust 20220311 0 25.13 25.29 25.0654 25.1217 11055 25.1217 down down correct
OPK.US OPKO Health Inc 20220311 0 3.31 3.42 3.11 3.12 3619769 3.12 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220311 0 25.4 27.36 24.54 25.86 174400 25.86 up up correct
OPOF.US Old Point Financial Corporation 20220311 0 25.085 25.46 25 25.46 374 25.46 up up correct
OPRA.US Opera Limited 20220311 0 4.91 4.96 4.6 4.76 138286 4.76 down down correct
OPRT.US Oportun Financial Corporation 20220311 0 13.46 13.46 12.97 13.05 145608 13.05 down down correct
OPRX.US OptimizeRx Corporation 20220311 0 40.33 40.33 37.26 37.6 174129 37.6 down down correct
OPT.US Opthea Limited 20220311 0 4.85 4.85 4.85 4.85 421 4.85
OPTN.US OptiNose Inc 20220311 0 2.21 2.3299 2.01 2.03 507873 2.03 down down correct
ORGN.US Origin Materials Inc 20220311 0 6.45 6.52 6.04 6.07 1750900 6.07 down down correct
ORGNW.US Origin Materials Inc Warrant 20220311 0 1.4 1.45 1.33 1.33 47581 1.33 down down correct
ORGO.US Organogenesis Holdings Inc 20220311 0 8.48 8.48 7.57 7.62 1313000 7.62 down down correct
ORGS.US Orgenesis Inc 20220311 0 3.09 3.09 2.74 2.86 47100 2.86 down down correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220311 0 9.7 9.7 9.7 9.7 0 9.7
ORIAU.US Orion Biotech Opportunities Corp 20220311 0 9.76 9.76 9.76 9.76 0 9.76
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220311 0 0.2673 0.2673 0.2673 0.2673 205 0.2673
ORIC.US ORIC Pharmaceuticals Inc 20220311 0 7.46 7.9 6.97 7.11 211473 7.11 down down correct
ORLY.US O'Reilly Automotive Inc 20220311 0 682.71 689.75 674.68 675.11 404900 675.11 down up incorrect
ORMP.US Oramed Pharmaceuticals Inc 20220311 0 9.62 9.715 9.05 9.11 220735 9.11 down down correct
ORRF.US Orrstown Financial Services Inc 20220311 0 23.62 23.73 23.5 23.54 14421 23.54 down down correct
ORTX.US Orchard Therapeutics plc 20220311 0 0.7266 0.75 0.6901 0.7 402402 0.7 down down correct
OSAT.US Orbsat Corp Common Stock 20220311 0 3.07 3.125 2.95 2.96 19607 2.96 down up incorrect
OSBC.US Old Second Bancorp Inc 20220311 0 14.3 14.54 14.16 14.21 154700 14.21 down down correct
OSIS.US OSI Systems Inc 20220311 0 80.62 80.98 79.83 80.34 78600 80.34 down up incorrect
OSMT.US Osmotica Pharmaceuticals plc 20220311 0 1.73 1.77 1.69 1.76 51639 1.76 up up correct
OSPN.US OneSpan Inc 20220311 0 13.4 13.5 12.69 12.7 253147 12.7 down down correct
OSS.US One Stop Systems Inc 20220311 0 4.05 4.12 3.91 4.07 17700 4.07 up down incorrect
OSTK.US Overstock.com Inc 20220311 0 49.99 49.99 44.58 44.78 2297566 44.78 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220311 0 9.78 9.785 9.78 9.78 80400 9.78
OSTRU.US Oyster Enterprises Acquisition Corp 20220311 0 9.88 9.88 9.88 9.88 101 9.88
OSTRW.US Oyster Enterprises Acquisition Corp 20220311 0 0.174 0.274 0.174 0.205 148900 0.205 up up correct
OSUR.US OraSure Technologies Inc 20220311 0 7.1 7.1 6.8 6.81 488370 6.81 down up incorrect
OSW.US OneSpaWorld Holdings Limited 20220311 0 10.05 10.06 9.65 9.67 622300 9.67 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220311 0 10.04 10.04 10.04 10.04 0 10.04
OTECU.US OceanTech Acquisitions I Corp. Units 20220311 0 10.49 10.49 10.49 10.49 0 10.49
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220311 0 0.2079 0.2079 0.195 0.195 1200 0.195 down down correct
OTEX.US Open Text Corporation 20220311 0 42.91 43.13 41.81 41.84 422794 41.84 down down correct
OTIC.US Otonomy Inc 20220311 0 2.3842 2.4 2.32 2.33 224176 2.33 down down correct
OTLK.US Outlook Therapeutics Inc 20220311 0 1.82 1.83 1.77 1.79 830737 1.79 down down correct
OTLY.US Oatly Group AB 20220311 0 5.41 5.44 4.95 4.99 6891853 4.99 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220311 0 1.48 1.56 1.38 1.43 103098 1.43 down down correct
OTMOW.US Otonomo Technologies Ltd. Warrant 20220311 0 0.1999 0.1999 0.1999 0.1999 100 0.1999
OTRA.US OTR Acquisition Corp 20220311 0 10.187 10.187 10.187 10.187 0 10.187
OTRAU.US OTR Acquisition Corp 20220311 0 10.28 10.28 10.28 10.28 0 10.28
OTRAW.US OTR Acquisition Corp 20220311 0 0.277 0.3 0.277 0.3 400 0.3 up down incorrect
OTRK.US Ontrak Inc 20220311 0 1.91 1.9485 1.78 1.81 366904 1.81 down down correct
OTRKP.US Ontrak Inc 20220311 0 6.11 6.41 4.98 5.3 79356 5.3 down down correct
OTTR.US Otter Tail Corporation 20220311 0 63.22 64 62.31 62.34 82000 62.34 down down correct
OUST.US WT 20220311 0 0.691 0.691 0.64 0.691 12078 0.691
OVBC.US Ohio Valley Banc Corp 20220311 0 30.3 30.3 29.96 29.98 4300 29.98 down down correct
OVID.US Ovid Therapeutics Inc 20220311 0 3.5 3.55 3.37 3.38 126466 3.38 down down correct
OVLY.US Oak Valley Bancorp 20220311 0 18.78 18.93 18.43 18.73 2560 18.73 down down correct
OWSCX.US OWSCX 20220311 0 20.39 20.39 20.39 20.39 0 20.39
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220311 0 9.97 9.97 9.97 9.97 9905 9.97
OXACU.US Oxbridge Acquisition Corp. Unit 20220311 0 10.1 10.1 10.1 10.1 0 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20220311 0 0.2181 0.2279 0.2181 0.2279 402 0.2279 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220311 0 6.04 6.25 6.04 6.17 64290 6.17 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220311 0 0.5201 0.61 0.5201 0.6028 21719 0.6028 up up correct
OXLC.US Oxford Lane Capital Corp 20220311 0 7.3 7.3 7.19 7.21 1230521 7.21 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220311 0 25.93 26.06 25.93 26.0414 581 26.0414 up up correct
OXLCM.US Oxford Lane Capital Corp 20220311 0 25.23 25.23 24.92 25.13 14600 25.13 down down correct
OXLCP.US Oxford Lane Capital Corp 20220311 0 24.8078 24.8078 24.7 24.72 25379 24.72 down down correct
OXSQ.US Oxford Square Capital Corp 20220311 0 3.98 4.02 3.9 3.97 153900 3.97 down up incorrect
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220311 0 25.39 25.39 25.39 25.39 0 25.39
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220311 0 25.49 25.49 25.3501 25.3501 610 25.3501 down down correct
OXSQZ.US Oxford Square Capital Corp. 20220311 0 25.16 25.33 25.15 25.33 1700 25.33 up up correct
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220311 0 9.94 9.9501 9.94 9.95 23229 9.95 up down incorrect
OXUSU.US Oxus Acquisition Corp Unit 20220311 0 10.305 10.305 10.305 10.305 0 10.305
OXUSW.US Oxus Acquisition Corp. Warrant 20220311 0 0.25 0.27 0.25 0.25 57073 0.25
OYST.US Oyster Point Pharma Inc 20220311 0 11.78 11.89 11.31 11.44 113000 11.44 down down correct
OZK.US Bank OZK 20220311 0 43.37 44.11 43.32 43.5 744822 43.5 up up correct
OZKAP.US Bank OZK 4.625% Series A Non 20220311 0 20.53 20.95 20.46 20.64 70100 20.64 up up correct
OZON.US Ozon Holdings PLC 20220311 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220311 0 11.24 11.35 10.77 10.8 4468573 10.8 down down correct
PAAS.US Pan American Silver Corp 20220311 0 27 27.68 26.75 27.35 2453884 27.35 up up correct
PACB.US Pacific Biosciences of California Inc 20220311 0 11.09 11.15 9.86 9.9 3581864 9.9 down down correct
PACW.US PacWest Bancorp 20220311 0 44.26 45.06 43.55 43.84 1196200 43.84 down down correct
PACX.US Pioneer Merger Corp 20220311 0 9.77 9.79 9.77 9.79 79800 9.79 up up correct
PACXU.US Pioneer Merger Corp 20220311 0 9.89 9.895 9.89 9.895 8766 9.895 up up correct
PACXW.US Pioneer Merger Corp 20220311 0 0.3502 0.3502 0.3502 0.3502 5 0.3502
PAFO.US Pacifico Acquisition Corp. Common Stock 20220311 0 9.94 9.98 9.94 9.94 185 9.94
PAFOR.US Pacifico Acquisition Corp. Rights 20220311 0 0.26 0.26 0.26 0.26 200 0.26
PAFOU.US Pacifico Acquisition Corp Unit 20220311 0 10.19 10.19 10.19 10.19 0 10.19
PAGP.US Plains GP Holdings L.P 20220311 0 11.9 12.1 11.57 11.59 1505106 11.59 down down correct
PAHC.US Phibro Animal Health Corporation 20220311 0 20.47 20.66 20.04 20.04 48709 20.04 down down correct
PALI.US Palisade Bio Inc 20220311 0 1.01 1.08 0.99 1.04 348600 1.04 up up correct
PALT.US Paltalk Inc. Common Stock 20220311 0 2.76 3.04 2.37 2.41 1068922 2.41 down down correct
PANA.US Panacea Acquisition Corp. II 20220311 0 9.7 9.7 9.7 9.7 0 9.7
PANL.US Pangaea Logistics Solutions Ltd 20220311 0 5.54 5.98 5.54 5.63 1002308 5.63 up down incorrect
PANW.US Palo Alto Networks Inc. Common Stock 20220311 0 559.22 559.22 545.05 546.03 1175810 546.03 down up incorrect
PAQC.US Provident Acquisition Corp 20220311 0 9.84 9.84 9.8 9.83 20100 9.83 down up incorrect
PAQCU.US Provident Acquisition Corp 20220311 0 9.92 9.92 9.92 9.92 14504 9.92
PAQCW.US Provident Acquisition Corp 20220311 0 0.4426 0.476 0.4426 0.476 4512 0.476 up down incorrect
PASG.US Passage Bio Inc 20220311 0 3.02 3.15 2.86 2.95 438900 2.95 down down correct
PATI.US Patriot Transportation Holding Inc 20220311 0 8.051 8.2 7.9 7.9 5354 7.9 down down correct
PATK.US Patrick Industries Inc 20220311 0 66.67 66.67 64.2 64.52 134570 64.52 down down correct
PAVM.US PAVmed Inc 20220311 0 1.41 1.43 1.27 1.28 1085793 1.28 down down correct
PAVMZ.US PAVmed Inc. Series Z Warrant 20220311 0 0.8899 0.8899 0.7701 0.81 14374 0.81 down down correct
PAX.US Patria Investments Limited 20220311 0 15.58 15.68 15.45 15.55 145127 15.55 down down correct
PAYA.US Paya Holdings Inc 20220311 0 5.51 5.51 5.15 5.16 441052 5.16 down up incorrect
PAYO.US Payoneer Global Inc. Common Stock 20220311 0 4.25 4.5 4.16 4.19 3815038 4.19 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220311 0 1.25 1.33 1.25 1.33 400 1.33 up up correct
PAYS.US PaySign Inc 20220311 0 2.16 2.19 2.06 2.11 118200 2.11 down down correct
PAYX.US Paychex Inc 20220311 0 123.11 124.47 120.46 120.59 1071000 120.59 down up incorrect
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220311 0 10.03 10.085 10.03 10.085 1340 10.085 up up correct
PBBK.US PB Bankshares Inc. Common Stock 20220311 0 14 14 13.99 13.99 106 13.99 down down correct
PBCT.US People's United Financial Inc 20220311 0 20.53 21 20.29 20.31 3299400 20.31 down up incorrect
PBCTP.US People's United Financial Inc 20220311 0 25.85 26.09 25.56 25.72 15290 25.72 down down correct
PBFS.US Pioneer Bancorp Inc 20220311 0 10.47 10.47 10.28 10.33 14828 10.33 down up incorrect
PBHC.US Pathfinder Bancorp Inc 20220311 0 17.98 18.13 17.65 17.93 1719 17.93 down down correct
PBIP.US Prudential Bancorp Inc 20220311 0 16.8 17 16.78 16.85 360500 16.85 up down incorrect
PBLA.US Panbela Therapeutics Inc 20220311 0 1.8076 1.82 1.795 1.8 1263 1.8 down up incorrect
PBPB.US Potbelly Corporation 20220311 0 6.06 6.24 5.65 6.11 33241 6.11 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220311 0 0.328 0.328 0.293 0.303 1141200 0.303 down down correct
PBYI.US Puma Biotechnology Inc 20220311 0 2.9 2.95 2.609 2.63 391582 2.63 down up incorrect
PCAR.US PACCAR Inc 20220311 0 86.69 87.65 85.375 85.56 1267852 85.56 down down correct
PCB.US PCB Bancorp 20220311 0 22.12 22.71 21.78 22.59 67071 22.59 up up correct
PCCTU.US Perception Capital Corp. II Units 20220311 0 10.14 10.14 10.14 10.14 0 10.14
PCH.US PotlatchDeltic Corporation 20220311 0 55.85 56.34 54.65 54.85 370400 54.85 down down correct
PCOM.US Points International Ltd 20220311 0 17.49 17.61 16.2 17.25 7500 17.25 down down correct
PCRX.US Pacira BioSciences Inc 20220311 0 71.87 72.15 70.7 71 361400 71 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220311 0 3.84 3.9112 3.5427 3.56 29148 3.56 down down correct
PCSB.US PCSB Financial Corporation 20220311 0 19.025 19.08 18.78 18.95 27236 18.95 down down correct
PCT.US PureCycle Technologies Inc 20220311 0 9.73 10.1699 9.08 9.19 1240178 9.19 down down correct
PCTI.US PCTEL Inc 20220311 0 4.65 4.74 4.6 4.63 24700 4.63 down down correct
PCTTU.US PureCycle Technologies Inc 20220311 0 12.03 12.125 11.8 12.125 1400 12.125 up up correct
PCTTW.US PureCycle Technologies Inc 20220311 0 3.7 3.71 3.33 3.4 49905 3.4 down down correct
PCTY.US Paylocity Holding Corporation 20220311 0 199.28 199.28 189.09 189.55 129200 189.55 down down correct
PCVX.US Vaxcyte Inc 20220311 0 25.31 25.49 24.26 24.29 114952 24.29 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220311 0 10.14 10.5 10.14 10.14 497 10.14
PCYG.US Park City Group Inc 20220311 0 6.11 6.11 5.87 5.95 197009 5.95 down down correct
PCYO.US Pure Cycle Corporation 20220311 0 11.84 11.9 11.61 11.69 34831 11.69 down down correct
PDCE.US PDC Energy Inc 20220311 0 69.45 70.27 66.77 66.85 1053116 66.85 down down correct
PDCO.US Patterson Companies Inc 20220311 0 31.63 31.74 30.89 30.99 423057 30.99 down down correct
PDD.US Pinduoduo Inc 20220311 0 37.065 37.07 32.09 32.13 17178949 32.13 down down correct
PDEX.US Pro 20220311 0 14.93 16.5306 14.93 15.8 10403 15.8 up up correct
PDFS.US PDF Solutions Inc 20220311 0 27.37 27.39 26.58 26.69 91688 26.69 down down correct
PDLB.US PDL Community Bancorp 20220311 0 10.6 10.63 10.55 10.56 77000 10.56 down up incorrect
PDSB.US PDS Biotechnology Corporation 20220311 0 5.65 5.68 5.26 5.39 206900 5.39 down down correct
PDSKX.US PDSKX 20220311 0 27.21 27.21 27.21 27.21 0 27.21
PDSRX.US PDSRX 20220311 0 27.14 27.14 27.14 27.14 0 27.14
PDSYX.US PDSYX 20220311 0 27.37 27.37 27.37 27.37 0 27.37
PEB.US PH 20220311 0 21.5 21.5012 21.215 21.33 10182 21.33 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220311 0 28.2 28.96 28.2 28.33 4700 28.33 up up correct
PEBO.US Peoples Bancorp Inc 20220311 0 31.97 32.4064 31.82 32.21 60755 32.21 up up correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220311 0 34.02 34.99 33.21 33.64 1888788 33.64 down down correct
PEGA.US Pegasystems Inc 20220311 0 79.56 79.98 72.88 73.13 707000 73.13 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220311 0 9.85 9.85 9.85 9.85 0 9.85
PENN.US Penn National Gaming Inc 20220311 0 44.71 45 42.65 42.67 2655000 42.67 down down correct
PEP.US PepsiCo Inc 20220311 0 155.45 156.885 153.48 153.73 4642315 153.73 down down correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220311 0 9.87 10.42 9.87 10.42 860 10.42 up up correct
PERI.US Perion Network Ltd 20220311 0 21.66 21.6949 20.125 20.25 465219 20.25 down up incorrect
PESI.US Perma 20220311 0 6.09 6.1204 5.9693 6 5557 6 down down correct
PETQ.US PetIQ Inc 20220311 0 22.43 22.845 22.15 22.5 218991 22.5 up up correct
PETS.US PetMed Express Inc 20220311 0 27.02 27.045 26.29 26.65 305924 26.65 down down correct
PETV.US PetVivo Holdings Inc. Common Stock 20220311 0 1.59 1.72 1.58 1.6 12200 1.6 up up correct
PETVW.US PetVivo Holdings Inc. Warrant 20220311 0 0.2701 0.3005 0.2701 0.3001 3425 0.3001 up down incorrect
PETZ.US TDH Holdings Inc 20220311 0 0.3436 0.344 0.312 0.3184 6693261 0.3184 down down correct
PFALX.US PFALX 20220311 0 8.81 8.81 8.81 8.81 0 8.81
PFBC.US Preferred Bank 20220311 0 75.53 75.8 74.01 75.14 59400 75.14 down down correct
PFC.US Premier Financial Corp 20220311 0 30.88 31.06 30.64 30.7 101406 30.7 down down correct
PFDR.US Pathfinder Acquisition Corporation 20220311 0 9.75 9.75 9.73 9.75 71200 9.75
PFDRU.US Pathfinder Acquisition Corporation 20220311 0 9.785 9.83 9.78 9.83 19700 9.83 up up correct
PFDRW.US Pathfinder Acquisition Corporation 20220311 0 0.37 0.37 0.2266 0.2297 22844 0.2297 down down correct
PFFLX.US PFFLX 20220311 0 8.81 8.81 8.81 8.81 0 8.81
PFG.US Principal Financial Group Inc 20220311 0 66.34 66.83 64.98 65.06 1342337 65.06 down down correct
PFHD.US Professional Holding Corp 20220311 0 21.405 21.81 21.225 21.54 41599 21.54 up down incorrect
PFIE.US Profire Energy Inc 20220311 0 1.27 1.34 1.26 1.28 131629 1.28 up up correct
PFIN.US P&F Industries Inc 20220311 0 6.247 6.247 6.04 6.2 750 6.2 down down correct
PFIS.US Peoples Financial Services Corp 20220311 0 47.78 48.98 47.78 48.2 4900 48.2 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220311 0 8.81 8.81 8.81 8.81 0 8.81
PFLT.US PennantPark Floating Rate Capital Ltd 20220311 0 13.07 13.07 12.95 12.98 162005 12.98 down down correct
PFMT.US Performant Financial Corporation 20220311 0 2.21 2.22 2.1 2.12 115072 2.12 down down correct
PFSW.US PFSweb Inc 20220311 0 11.3 11.7499 11.22 11.58 84621 11.58 up up correct
PFTA.US Portage Fintech Acquisition Corp 20220311 0 9.69 9.69 9.69 9.69 800 9.69
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220311 0 9.85 9.85 9.85 9.85 77 9.85
PFX.US Phenixfin Corporation 20220311 0 40.01 40.35 39.8875 39.8875 4577 39.8875 down down correct
PFXNL.US PhenixFIN Corporation 20220311 0 25.468 25.468 25.468 25.468 0 25.468
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220311 0 25.1 25.1 25.1 25.1 10 25.1
PGC.US Peapack 20220311 0 37.1 37.43 36.91 37.22 149000 37.22 up up correct
PGEN.US Precigen Inc 20220311 0 2.22 2.23 2.06 2.06 1386700 2.06 down up incorrect
PGNY.US Progyny Inc 20220311 0 44.99 45.051 43.34 43.48 445661 43.48 down up incorrect
PGRW.US Progress Acquisition Corp 20220311 0 9.82 9.82 9.82 9.82 34 9.82
PGRWU.US Progress Acquisition Corp 20220311 0 9.9 9.9 9.9 9.9 0 9.9
PGSS.US UN 20220311 0 10.07 10.07 10.07 10.07 0 10.07
PHAR.US Pharming Group NV 20220311 0 8.36 8.522 8.335 8.522 1100 8.522 up up correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220311 0 1.08 1.14 1.06 1.07 186917 1.07 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220311 0 14.7 14.7 13.4976 13.66 138307 13.66 down up incorrect
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220311 0 0.902 0.919 0.78 0.85 69900 0.85 down down correct
PHIC.US Population Health Investment Co. Inc 20220311 0 9.81 9.8105 9.8 9.8001 127578 9.8001 down down correct
PHICU.US Population Health Investment Co. Inc 20220311 0 9.901 9.901 9.901 9.901 0 9.901
PHICW.US Population Health Investment Co. Inc 20220311 0 0.4 0.4 0.4 0.4 0 0.4
PHIO.US Phio Pharmaceuticals Corp 20220311 0 0.8002 0.82 0.7694 0.7698 92167 0.7698 down down correct
PHUN.US Phunware Inc 20220311 0 2.4 2.42 2.25 2.34 3131300 2.34 down down correct
PHUNW.US Phunware Inc 20220311 0 1.45 1.65 1.39 1.45 8713 1.45
PHVS.US Pharvaris N.V 20220311 0 17 17 17 17 25 17
PI.US Impinj Inc 20220311 0 61.49 61.95 58.6 58.66 145287 58.66 down down correct
PIIVX.US PIIVX 20220311 0 43.71 43.71 43.71 43.71 0 43.71
PINC.US Premier Inc 20220311 0 35.77 36.23 35.28 35.29 350892 35.29 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220311 0 3.08 3.13 2.97 3.01 233272 3.01 down down correct
PIXY.US ShiftPixy Inc 20220311 0 0.672 0.678 0.6303 0.64 477803 0.64 down down correct
PKBK.US Parke Bancorp Inc 20220311 0 22.86 23.15 22.86 22.99 34090 22.99 up up correct
PKOH.US Park 20220311 0 15.85 15.97 15.15 15.68 35171 15.68 down down correct
PLAB.US Photronics Inc 20220311 0 17.69 17.78 16.98 17.07 412900 17.07 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220311 0 39.64 39.89 38.74 39.34 627972 39.34 down down correct
PLBC.US Plumas Bancorp 20220311 0 38.4 38.4 37.45 37.5 17200 37.5 down down correct
PLBY.US PLBY Group Inc 20220311 0 15.13 15.36 14.67 14.99 1185800 14.99 down down correct
PLCE.US The Children's Place Inc 20220311 0 54.79 55.15 51.33 51.53 573102 51.53 down up incorrect
PLIN.US China Xiangtai Food Co. Ltd 20220311 0 1.06 1.06 0.97 1.01 357708 1.01 down up incorrect
PLL.US Piedmont Lithium Inc 20220311 0 71.1 72.76 68.01 70.85 455200 70.85 down down correct
PLMI.US Plum Acquisition Corp. I 20220311 0 9.73 9.73 9.7219 9.73 212814 9.73
PLMIU.US Plum Acquisition Corp. I 20220311 0 9.82 9.82 9.77 9.77 100200 9.77 down up incorrect
PLMIW.US Plum Acquisition Corp. I 20220311 0 0.3528 0.3528 0.3528 0.3528 2106 0.3528
PLMR.US Palomar Holdings Inc 20220311 0 61.5 62.18 58.86 59.05 73200 59.05 down down correct
PLPC.US Preformed Line Products Company 20220311 0 62.61 62.61 59.48 59.48 8000 59.48 down down correct
PLRX.US Pliant Therapeutics Inc 20220311 0 8.9 8.9432 8.36 8.42 78400 8.42 down down correct
PLSE.US Pulse Biosciences Inc 20220311 0 4.78 4.81 4.42 4.44 152934 4.44 down up incorrect
PLTK.US Playtika Holding Corp 20220311 0 16.9 17.1 16.0525 16.37 2159395 16.37 down up incorrect
PLUG.US Plug Power Inc 20220311 0 26 26.65 24.37 24.44 18536900 24.44 down down correct
PLUS.US ePlus inc 20220311 0 52.87 53.7434 52.61 52.61 73848 52.61 down down correct
PLXP.US PLx Pharma Inc 20220311 0 4.35 4.64 4.04 4.05 419799 4.05 down down correct
PLXS.US Plexus Corp 20220311 0 82.94 83.65 82.16 82.47 121513 82.47 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220311 0 9.01 9.09 8.65 8.69 1037186 8.69 down up incorrect
PMAAX.US PMAAX 20220311 0 11.1 11.1 11.1 11.1 0 11.1
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220311 0 2.15 2.22 2.12 2.17 58700 2.17 up up correct
PMD.US Psychemedics Corporation 20220311 0 6.99 7.13 6.8565 7.13 17763 7.13 up up correct
PME.US Pingtan Marine Enterprise Ltd 20220311 0 0.6013 0.7299 0.6 0.7299 1719809 0.7299 up up correct
PMFLX.US PMFLX 20220311 0 11.1 11.1 11.1 11.1 0 11.1
PMGM.US Priveterra Acquisition Corp 20220311 0 9.78 9.78 9.77 9.78 123100 9.78
PMGMU.US Priveterra Acquisition Corp 20220311 0 9.835 9.84 9.835 9.835 800 9.835
PMGMW.US Priveterra Acquisition Corp 20220311 0 0.29 0.29 0.29 0.29 703 0.29
PMIFX.US PMIFX 20220311 0 9.63 9.63 9.63 9.63 0 9.63
PMT.US PC 20220311 0 23.07 23.25 22.44 22.64 40696 22.64 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220311 0 11.5821 12.4648 11.5821 12.44 35233 12.44 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220311 0 19.68 20.45 19.45 19.62 425816 19.62 down down correct
PNBK.US Patriot National Bancorp Inc 20220311 0 16.4 16.4 16.4 16.4 171 16.4
PNFP.US Pinnacle Financial Partners Inc 20220311 0 95.19 96.67 94.78 94.79 238224 94.79 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220311 0 25.98 26.07 25.76 26.06 3752 26.06 up down incorrect
PNNT.US PennantPark Investment Corporation 20220311 0 7.71 7.71 7.58 7.59 495100 7.59 down down correct
PNRG.US PrimeEnergy Resources Corporation 20220311 0 83.47 86.25 81.27 82.93 9000 82.93 down down correct
PNT.US POINT Biopharma Global Inc 20220311 0 5.78 6.13 5.55 5.75 252274 5.75 down up incorrect
PNTG.US The Pennant Group Inc 20220311 0 16.01 16.01 14.15 14.15 176658 14.15 down down correct
POAI.US Predictive Oncology Inc 20220311 0 0.94 0.94 0.911 0.93 161700 0.93 down down correct
PODD.US Insulet Corporation 20220311 0 236.41 236.41 222.59 223.26 928800 223.26 down down correct
POLA.US Polar Power Inc 20220311 0 4.18 4.2985 3.56 3.68 330940 3.68 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220311 0 10.03 10.03 10.03 10.03 2500 10.03
PONOU.US Pono Capital Corp Unit 20220311 0 10.653 10.653 10.653 10.653 0 10.653
PONOW.US Pono Capital Corp Warrant 20220311 0 0.2299 0.2299 0.2299 0.2299 400 0.2299
POOL.US Pool Corporation 20220311 0 457.87 457.87 441.6 442.1 220512 442.1 down down correct
POSH.US Poshmark Inc 20220311 0 12.93 12.94 11.715 11.85 1304090 11.85 down down correct
POW.US Powered Brands 20220311 0 9.78 9.8 9.78 9.79 17742 9.79 up up correct
POWI.US Power Integrations Inc 20220311 0 89.07 90.18 86.565 87.16 306613 87.16 down down correct
POWL.US Powell Industries Inc 20220311 0 21.85 22.07 21.14 21.24 51400 21.24 down up incorrect
POWRU.US Powered Brands 20220311 0 9.9092 9.9092 9.9092 9.9092 1000 9.9092
POWRW.US Powered Brands 20220311 0 0.465 0.465 0.465 0.465 5 0.465
POWW.US AMMO Inc 20220311 0 4.77 4.78 4.54 4.58 1208400 4.58 down down correct
POWWP.US AMMO Inc 20220311 0 28.25 28.25 27.68 27.68 2417 27.68 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220311 0 36.55 37.13 36.32 36.4 291201 36.4 down down correct
PPBT.US Purple Biotech Ltd 20220311 0 2.71 2.78 2.62 2.67 43740 2.67 down down correct
PPC.US Pilgrim's Pride Corporation 20220311 0 22.93 23.41 22.81 23.08 924127 23.08 up up correct
PPGH.US Poema Global Holdings Corp 20220311 0 9.92 9.94 9.92 9.93 26434 9.93 up up correct
PPGHU.US Poema Global Holdings Corp 20220311 0 10.46 10.54 10.46 10.54 712 10.54 up down incorrect
PPGHW.US Poema Global Holdings Corp 20220311 0 1.29 1.3 1.237 1.2699 40078 1.2699 down up incorrect
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220311 0 9.97 9.97 9.97 9.97 0 9.97
PPHPU.US PHP Ventures Acquisition Corp. Units 20220311 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220311 0 0.24 0.24 0.24 0.24 400 0.24
PPIH.US Perma 20220311 0 8.73 9.4815 8.73 9.35 23119 9.35 up up correct
PPSI.US Pioneer Power Solutions Inc 20220311 0 6.14 6.3199 5.96 6.06 67596 6.06 down down correct
PPTA.US Midas Gold Corp. 20220311 0 4.62 4.698 4.4 4.52 151500 4.52 down down correct
PRAA.US PRA Group Inc 20220311 0 43.92 43.92 43.04 43.22 115735 43.22 down down correct
PRAX.US Praxis Precision Medicines Inc 20220311 0 13.19 13.56 12.34 12.38 131931 12.38 down down correct
PRBM.US UN 20220311 0 10.04 10.04 10.04 10.04 0 10.04
PRCH.US Porch Group Inc 20220311 0 7.01 7.07 6.85 6.87 2349342 6.87 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220311 0 25.33 26.71 24.33 24.93 396721 24.93 down down correct
PRDEX.US PREDEX Funds 20220311 0 29.98 29.98 29.98 29.98 0 29.98
PRDO.US Perdoceo Education Corporation 20220311 0 10.88 10.99 10.54 10.73 521600 10.73 down down correct
PRFT.US Perficient Inc 20220311 0 105 105 101.35 101.35 101400 101.35 down down correct
PRFX.US PainReform Ltd 20220311 0 0.9 1 0.9 1 29403 1 up up correct
PRGS.US Progress Software Corporation 20220311 0 43.84 44.2 43.36 43.85 300500 43.85 up up correct
PRIM.US Primoris Services Corporation 20220311 0 26.08 26.68 25.7 26.6 393769 26.6 up up correct
PRIVX.US Sharespost 100 Fund 20220311 0 43.22 43.22 43.22 43.22 0 43.22
PRLD.US Prelude Therapeutics Incorporated 20220311 0 9.03 9.38 8.8932 8.9 95827 8.9 down down correct
PRLVX.US PRLVX 20220311 0 42.74 42.74 42.74 42.74 0 42.74
PROC.US Procaps Group S.A. Ordinary Shares 20220311 0 8.83 9.25 8.61 8.97 66085 8.97 up up correct
PROCW.US Procaps Group S.A. Warrants 20220311 0 0.6249 0.6249 0.5808 0.5984 113068 0.5984 down up incorrect
PROF.US Profound Medical Corp 20220311 0 8.57 8.58 8.13 8.31 59822 8.31 down down correct
PROG.US Progenity Inc 20220311 0 1.26 1.27 1.17 1.18 3218158 1.18 down up incorrect
PROV.US Provident Financial Holdings Inc 20220311 0 16.53 16.53 16.53 16.53 646 16.53
PRPH.US ProPhase Labs Inc 20220311 0 6.28 6.75 6.28 6.65 19827 6.65 up up correct
PRPL.US Purple Innovation Inc 20220311 0 7.32 7.44 6.8 6.8 831400 6.8 down down correct
PRPO.US Precipio Inc 20220311 0 1.57 1.5724 1.3 1.34 246839 1.34 down up incorrect
PRQR.US ProQR Therapeutics N.V 20220311 0 1.03 1.07 0.9675 0.9742 1059849 0.9742 down down correct
PRSR.US Prospector Capital Corp 20220311 0 9.77 9.8 9.77 9.8 39500 9.8 up up correct
PRSRU.US Prospector Capital Corp 20220311 0 9.89 9.89 9.86 9.8808 2699 9.8808 down down correct
PRSRW.US Prospector Capital Corp 20220311 0 0.3505 0.3733 0.3505 0.3733 5709 0.3733 up up correct
PRTA.US Prothena Corporation plc 20220311 0 34.58 34.597 33.39 33.44 307900 33.44 down down correct
PRTC.US PureTech Health plc 20220311 0 26 26.79 25.25 26.79 2005 26.79 up up correct
PRTG.US Portage Biotech Inc 20220311 0 7.33 8.08 7.33 7.83 82800 7.83 up up correct
PRTH.US Priority Technology Holdings Inc 20220311 0 5.81 5.91 5.4387 5.55 10660 5.55 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220311 0 3.5 3.52 3.4 3.48 279679 3.48 down down correct
PRTS.US CarParts.com Inc 20220311 0 7.52 7.52 7.04 7.07 648584 7.07 down down correct
PRVA.US Privia Health Group Inc 20220311 0 25.06 25.67 23.535 23.77 364100 23.77 down up incorrect
PRVB.US Provention Bio Inc 20220311 0 6.61 6.76 6.395 6.5 324825 6.5 down down correct
PSA.US PQ 20220311 0 20.44 20.5394 20.25 20.28 13572 20.28 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220311 0 9.745 9.75 9.745 9.75 81000 9.75 up up correct
PSAGU.US Property Solutions Acquisition Corp. II 20220311 0 9.76 9.76 9.76 9.76 100 9.76
PSAGW.US Property Solutions Acquisition Corp. II 20220311 0 0.217 0.2171 0.202 0.202 6955 0.202 down down correct
PSEC.US Prospect Capital Corporation 20220311 0 8.08 8.12 8.05 8.07 1006300 8.07 down down correct
PSHG.US Performance Shipping Inc 20220311 0 3.53 3.6 3.22 3.28 43500 3.28 down down correct
PSMT.US PriceSmart Inc 20220311 0 76.12 76.89 74.695 75.09 78748 75.09 down down correct
PSNL.US Personalis Inc 20220311 0 9.38 9.38 8.35 8.37 423200 8.37 down up incorrect
PSOIX.US Palmer Square Opportunistic Income Fund 20220311 0 18.2 18.2 18.2 18.2 0 18.2
PSTI.US Pluristem Therapeutics Inc 20220311 0 1.98 2.13 1.97 2.01 282200 2.01 up up correct
PSTV.US Plus Therapeutics Inc 20220311 0 1.01 1.05 0.9916 1.02 73282 1.02 up up correct
PSTX.US Poseida Therapeutics Inc 20220311 0 3.57 4.05 3.57 3.83 187127 3.83 up up correct
PT.US Pintec Technology Holdings Limited 20220311 0 0.5089 0.63 0.4527 0.575 2061992 0.575 up up correct
PTC.US PTC Inc 20220311 0 107.72 107.72 103.87 103.94 357200 103.94 down down correct
PTCT.US PTC Therapeutics Inc 20220311 0 35.74 35.94 33.97 34.26 547975 34.26 down down correct
PTDEX.US PREDEX 20220311 0 30.17 30.17 30.17 30.17 0 30.17
PTE.US PolarityTE Inc 20220311 0 0.3676 0.3939 0.3615 0.3701 239883 0.3701 up up correct
PTEN.US Patterson 20220311 0 16 16.385 15.86 16.11 4181644 16.11 up up correct
PTGX.US Protagonist Therapeutics Inc 20220311 0 26.54 26.66 25.22 25.51 343727 25.51 down down correct
PTIC.US PropTech Investment Corporation II 20220311 0 9.795 9.81 9.795 9.81 17670 9.81 up up correct
PTICU.US PropTech Investment Corporation II 20220311 0 9.87 9.87 9.87 9.87 0 9.87
PTICW.US PropTech Investment Corporation II 20220311 0 0.31 0.31 0.31 0.31 302 0.31
PTIX.US Protagenic Therapeutics Inc 20220311 0 0.868 0.868 0.81 0.831 71500 0.831 down down correct
PTLO.US Portillo's Inc. Class A Common Stock 20220311 0 23.24 23.3 22.3391 23.11 542024 23.11 down down correct
PTMN.US Portman Ridge Finance Corporation 20220311 0 24.33 24.44 23.9 24.11 68800 24.11 down down correct
PTNR.US Partner Communications Company Ltd 20220311 0 7.95 7.95 7.72 7.95 416 7.95
PTOC.US Pine Technology Acquisition Corp 20220311 0 9.71 9.75 9.71 9.745 240500 9.745 up up correct
PTOCU.US Pine Technology Acquisition Corp 20220311 0 9.87 9.87 9.87 9.87 0 9.87
PTOCW.US Pine Technology Acquisition Corp 20220311 0 0.1774 0.1774 0.165 0.165 21141 0.165 down down correct
PTON.US Peloton Interactive Inc 20220311 0 22.64 22.71 21.04 21.14 9010200 21.14 down up incorrect
PTPI.US Petros Pharmaceuticals Inc 20220311 0 1.27 1.2701 1.15 1.15 162977 1.15 down down correct
PTRA.US Proterra Inc 20220311 0 7.29 7.45 7.08 7.08 2262875 7.08 down down correct
PTRS.US Partners Bancorp 20220311 0 9.61 9.7 9.61 9.7 12582 9.7 up down incorrect
PTSI.US P.A.M. Transportation Services Inc 20220311 0 70 70.08 68 68.16 12118 68.16 down down correct
PTVE.US Pactiv Evergreen Inc 20220311 0 9.24 9.42 9.14 9.14 135481 9.14 down down correct
PUBM.US PubMatic Inc 20220311 0 21.38 21.51 19.72 19.75 891194 19.75 down down correct
PUCK.US Goal Acquisitions Corp 20220311 0 9.75 9.75 9.75 9.75 600 9.75
PUCKU.US Goal Acquisitions Corp 20220311 0 10.16 10.16 10.16 10.16 0 10.16
PUCKW.US Goal Acquisitions Corp 20220311 0 0.2699 0.2699 0.2303 0.24 58019 0.24 down up incorrect
PULM.US Pulmatrix Inc 20220311 0 7.04 7.04 6.33 6.36 66366 6.36 down down correct
PUYI.US Puyi Inc 20220311 0 6.21 6.64 6.08 6.2 9500 6.2 down down correct
PVBC.US Provident Bancorp Inc 20220311 0 15.98 16.25 15.56 15.73 22528 15.73 down down correct
PWDEX.US PREDEX 20220311 0 30.17 30.17 30.17 30.17 0 30.17
PWFL.US PowerFleet Inc 20220311 0 2.97 2.97 2.9 2.91 84824 2.91 down down correct
PWOD.US Penns Woods Bancorp Inc 20220311 0 24.2 24.35 24.2 24.2013 2652 24.2013 up up correct
PWP.US Perella Weinberg Partners 20220311 0 9.73 9.81 9.48 9.49 146119 9.49 down down correct
PWPPW.US Perella Weinberg Partners 20220311 0 2.235 2.235 2.235 2.235 105 2.235
PXLW.US Pixelworks Inc 20220311 0 2.98 3 2.81 2.82 324674 2.82 down down correct
PXS.US Pyxis Tankers Inc 20220311 0 0.6 0.6998 0.57 0.6529 1826939 0.6529 up up correct
PXSAP.US Pyxis Tankers Inc 20220311 0 14.63 15.1 14.6 15.0999 1892 15.0999 up up correct
PYCR.US Paycor HCM Inc. Common Stock 20220311 0 27.16 27.33 25.88 26.01 310317 26.01 down down correct
PYPD.US PolyPid Ltd 20220311 0 5.18 5.21 4.61 4.62 8156 4.62 down down correct
PYPL.US PayPal Holdings Inc 20220311 0 99.75 99.82 95.52 96.57 15141665 96.57 down up incorrect
PYR.US PyroGenesis Canada Inc 20220311 0 1.8 1.8 1.68 1.7 84500 1.7 down down correct
PYXS.US Pyxis Oncology Inc. 20220311 0 4.68 4.75 4.43 4.61 33247 4.61 down down correct
PZZA.US Papa John's International Inc 20220311 0 97.77 97.77 93.66 94.86 490000 94.86 down down correct
QCOM.US QUALCOMM Incorporated 20220311 0 157.95 158.32 152.02 152.34 7392100 152.34 down down correct
QCRH.US QCR Holdings Inc 20220311 0 55.3 55.61 54.54 54.62 61622 54.62 down up incorrect
QDEL.US Quidel Corporation 20220311 0 100.67 101.8251 98.45 99.2 441956 99.2 down down correct
QFIN.US 360 DigiTech Inc 20220311 0 16.81 16.85 13.18 13.23 6195700 13.23 down up incorrect
QH.US Quhuo Limited 20220311 0 0.565 0.5683 0.5 0.5147 72909 0.5147 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220311 0 4.43 4.8 4.43 4.68 47487 4.68 up up correct
QIWI.US QIWI plc 20220311 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220311 0 1.39 1.39 1.2182 1.23 9569 1.23 down down correct
QLGN.US Qualigen Therapeutics Inc 20220311 0 0.5968 0.62 0.5599 0.6 196302 0.6 up down incorrect
QLI.US Qilian International Holding Group Limited 20220311 0 1.72 1.84 1.51 1.7 43221 1.7 down down correct
QLYS.US Qualys Inc 20220311 0 130.13 131.61 127.08 127.48 273004 127.48 down down correct
QMCO.US Quantum Corporation 20220311 0 2.67 2.67 2.49 2.5 661300 2.5 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220311 0 1.41 1.6 1.36 1.48 674100 1.48 up down incorrect
QNST.US QuinStreet Inc 20220311 0 11.52 11.59 11.11 11.32 381600 11.32 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220311 0 25.85 25.985 25.25 25.56 160813 25.56 down down correct
QRHC.US Quest Resource Holding Corporation 20220311 0 7.07 7.22 6.65 6.71 71302 6.71 down down correct
QRTEA.US Qurate Retail Inc 20220311 0 4.93 4.96 4.81 4.81 3618400 4.81 down down correct
QRTEB.US Qurate Retail Inc 20220311 0 5.27 5.2844 4.96 5.13 1769 5.13 down down correct
QRTEP.US Qurate Retail Inc 20220311 0 81.99 83.0316 81.8 81.84 36928 81.84 down down correct
QRVO.US Qorvo Inc 20220311 0 127.69 128.45 123.52 123.63 933696 123.63 down down correct
QSI.US Quantum 20220311 0 4.39 4.5 4.06 4.1 921878 4.1 down down correct
QSIAW.US Quantum 20220311 0 0.83 0.8775 0.81 0.8772 4807 0.8772 up up correct
QTNT.US Quotient Limited 20220311 0 1.09 1.09 0.9801 1.01 824900 1.01 down down correct
QTRX.US Quanterix Corporation 20220311 0 28.49 28.49 25.95 25.96 164000 25.96 down up incorrect
QTT.US Qutoutiao Inc 20220311 0 1.26 1.29 1.12 1.12 167739 1.12 down down correct
QUBT.US Quantum Computing Inc. Common Stock 20220311 0 2.32 2.3598 2.12 2.18 91068 2.18 down down correct
QUIK.US QuickLogic Corporation 20220311 0 5.03 5.09 4.9 4.95 43642 4.95 down down correct
QUMU.US Qumu Corporation 20220311 0 1.6601 1.695 1.6282 1.65 16551 1.65 down down correct
QURE.US uniQure N.V 20220311 0 16.11 16.11 15 15.01 404913 15.01 down down correct
RACB.US Research Alliance Corp. II 20220311 0 9.74 9.74 9.74 9.74 20 9.74
RADA.US RADA Electronic Industries Ltd 20220311 0 13.3 13.36 12.54 13.01 318000 13.01 down down correct
RADI.US Radius Global Infrastructure Inc 20220311 0 14.8 14.84 14.38 14.47 342936 14.47 down down correct
RAIL.US FreightCar America Inc 20220311 0 4.28 4.33 4.09 4.28 107200 4.28
RAIN.US Rain Therapeutics Inc 20220311 0 6.87 6.87 6.29 6.71 43809 6.71 down down correct
RAM.US Aries I Acquisition Corp 20220311 0 10.04 10.05 10.04 10.0499 4309 10.0499 up down incorrect
RAMMU.US Aries I Acquisition Corporation 20220311 0 10.2201 10.2201 10.2201 10.2201 138 10.2201
RAMMW.US Aries I Acquisition Corporation Warrant 20220311 0 0.5249 0.5249 0.4075 0.43 16517 0.43 down down correct
RAND.US Rand Capital Corporation 20220311 0 15.4996 16.59 15.25 16.03 6049 16.03 up up correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220311 0 14.91 15.43 14.52 14.76 15344 14.76 down down correct
RAPT.US RAPT Therapeutics Inc 20220311 0 23.91 25 23.53 23.99 346275 23.99 up up correct
RARE.US Ultragenyx Pharmaceutical Inc 20220311 0 67.7 68.82 65.29 65.41 282100 65.41 down down correct
RAVE.US RAVE Restaurant Group Inc 20220311 0 1.06 1.09 1.015 1.04 448486 1.04 down down correct
RBB.US RBB Bancorp 20220311 0 24.25 24.79 24.19 24.71 35300 24.71 up up correct
RBBN.US Ribbon Communications Inc 20220311 0 3 3.02 2.93 2.93 881400 2.93 down down correct
RBCAA.US Republic Bancorp Inc 20220311 0 45.17 45.17 44.37 44.64 23176 44.64 down down correct
RBCN.US Rubicon Technology Inc 20220311 0 8.95 8.95 8.95 8.95 157 8.95
RBKB.US Rhinebeck Bancorp Inc 20220311 0 10.57 10.57 10.57 10.57 300 10.57
RCAT.US Red Cat Holdings Inc 20220311 0 1.83 1.88 1.8 1.84 123180 1.84 up down incorrect
RCEL.US AVITA Medical Inc 20220311 0 7.84 7.84 7.19 7.31 228584 7.31 down down correct
RCHG.US Recharge Acquisition Corp 20220311 0 9.94 9.95 9.93 9.95 502929 9.95 up up correct
RCHGU.US Recharge Acquisition Corp 20220311 0 10.03 10.03 10.03 10.03 0 10.03
RCHGW.US Recharge Acquisition Corp 20220311 0 0.2349 0.2349 0.2 0.23 19978 0.23 down down correct
RCIAX.US Resource Credit Income Fund Class A Shar 20220311 0 10.98 10.98 10.98 10.98 0 10.98
RCICX.US Resource Credit Income Fund Class C 20220311 0 11.09 11.09 11.09 11.09 0 11.09
RCII.US Rent 20220311 0 27.1 27.48 25.77 25.92 801800 25.92 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220311 0 11 11 11 11 0 11
RCILX.US RCILX 20220311 0 10.97 10.97 10.97 10.97 0 10.97
RCIWX.US Resource Credit Income Fund Class W Shar 20220311 0 10.97 10.97 10.97 10.97 0 10.97
RCKT.US Rocket Pharmaceuticals Inc 20220311 0 16.93 17.23 15.66 15.69 469300 15.69 down down correct
RCKY.US Rocky Brands Inc 20220311 0 44.85 45 44.25 44.33 21868 44.33 down down correct
RCLF.US Rosecliff Acquisition Corp I 20220311 0 9.77 9.77 9.76 9.76 936100 9.76 down down correct
RCLFU.US Rosecliff Acquisition Corp I 20220311 0 9.83 9.83 9.83 9.83 2 9.83
RCLFW.US Rosecliff Acquisition Corp I 20220311 0 0.1601 0.2199 0.1601 0.1781 90364 0.1781 up down incorrect
RCM.US R1 RCM Inc 20220311 0 26.1 26.1 24.52 24.63 851668 24.63 down up incorrect
RCMT.US RCM Technologies Inc 20220311 0 7.22 7.62 7.22 7.6 44920 7.6 up down incorrect
RCON.US Recon Technology Ltd 20220311 0 1.06 1.09 1 1.01 1203800 1.01 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220311 0 3.01 3.28 2.86 2.87 23200 2.87 down down correct
RCRTW.US Recruiter.com Group Inc. Warrant 20220311 0 0.77 1 0.75 0.95 3353 0.95 up up correct
RDBX.US Redbox Entertainment Inc 20220311 0 1.95 1.95 1.775 1.79 93800 1.79 down down correct
RDBXW.US Redbox Entertainment Inc 20220311 0 0.2429 0.2586 0.19 0.215 182568 0.215 down down correct
RDCM.US RADCOM Ltd 20220311 0 10.66 10.71 10 10.44 49864 10.44 down down correct
RDFN.US Redfin Corporation 20220311 0 19.99 20.13 18.28 18.32 1251700 18.32 down down correct
RDHL.US RedHill Biopharma Ltd 20220311 0 1.88 1.88 1.7 1.73 202957 1.73 down down correct
RDI.US Reading International Inc 20220311 0 4.25 4.37 4.17 4.23 11600 4.23 down down correct
RDIB.US Reading International Inc 20220311 0 23 23 22 22.1 2187 22.1 down down correct
RDNT.US RadNet Inc 20220311 0 21.22 21.49 20.71 20.78 164484 20.78 down down correct
RDUS.US Radius Health Inc 20220311 0 8.85 9.19 8.45 8.45 925778 8.45 down down correct
RDVT.US Red Violet Inc 20220311 0 28.35 28.35 25.4 26.67 194900 26.67 down down correct
RDWR.US Radware Ltd 20220311 0 33.16 34.7516 31.82 31.95 249206 31.95 down down correct
REAL.US The RealReal Inc 20220311 0 6.86 6.939 6.31 6.32 2394170 6.32 down down correct
REAX.US The Real Brokerage Inc. Common Shares 20220311 0 2.39 2.43 2.28 2.33 143416 2.33 down up incorrect
REDU.US RISE Education Cayman Ltd 20220311 0 0.83 0.83 0.77 0.786 182000 0.786 down down correct
REE.US REE Automotive Ltd. 20220311 0 2.22 2.2601 2.14 2.16 1328468 2.16 down down correct
REEAW.US REE Automotive Equity Warrant 20220311 0 0.3701 0.39 0.37 0.39 2576 0.39 up up correct
REED.US Reed's Inc 20220311 0 0.28 0.43 0.28 0.29 9409800 0.29 up up correct
REFR.US Research Frontiers Incorporated 20220311 0 2.29 2.33 2.18 2.22 61900 2.22 down down correct
REG.US Regency Centers Corporation 20220311 0 68.21 68.49 66.635 66.84 834811 66.84 down down correct
REGI.US Renewable Energy Group Inc 20220311 0 60.76 60.93 60.66 60.89 3693023 60.89 up up correct
REGN.US Regeneron Pharmaceuticals Inc 20220311 0 633.8 652.27 630.67 642.58 795038 642.58 up up correct
REKR.US Rekor Systems Inc 20220311 0 4.17 4.185 3.74 3.85 517000 3.85 down down correct
RELI.US Reliance Global Group Inc 20220311 0 6.15 6.23 5.65 5.65 175368 5.65 down down correct
RELIW.US Reliance Global Group Inc 20220311 0 1.15 1.22 1.03 1.03 14381 1.03 down down correct
RELL.US Richardson Electronics Ltd 20220311 0 11.51 11.76 11.28 11.54 73500 11.54 up up correct
RELY.US Remitly Global Inc. Common Stock 20220311 0 9.58 9.58 9.02 9.13 465553 9.13 down down correct
REPH.US Recro Pharma Inc 20220311 0 2.1 2.124 1.93 1.98 91248 1.98 down down correct
REPL.US Replimune Group Inc 20220311 0 16.43 16.71 16.1 16.35 230022 16.35 down up incorrect
RESN.US Resonant Inc 20220311 0 4.43 4.44 4.42 4.42 1464749 4.42 down up incorrect
RETA.US Reata Pharmaceuticals Inc 20220311 0 33.62 34.22 32.69 32.87 286523 32.87 down down correct
RETO.US ReTo Eco 20220311 0 1.2 1.26 1.15 1.15 97500 1.15 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220311 0 10.07 10.07 10.07 10.07 5800 10.07
REVEU.US Alpine Acquisition Corp Unit 20220311 0 10.11 10.11 10.11 10.11 600 10.11
REVEW.US Alpine Acquisition Corporation Warrant 20220311 0 0.2299 0.23 0.2299 0.2299 400 0.2299
REVH.US Revolution Healthcare Acquisition Corp 20220311 0 9.75 9.76 9.75 9.75 465331 9.75
REVHU.US Revolution Healthcare Acquisition Corp 20220311 0 9.77 9.835 9.77 9.835 400 9.835 up up correct
REVHW.US Revolution Healthcare Acquisition Corp 20220311 0 0.4571 0.465 0.4501 0.46 6381 0.46 up up correct
REYN.US Reynolds Consumer Products Inc 20220311 0 28.34 28.5 27.92 28.28 400600 28.28 down up incorrect
RFIL.US RF Industries Ltd 20220311 0 6.8 6.835 6.71 6.755 2529 6.755 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220311 0 33.5 34.75 31.2 32 39984 32 down down correct
RGCO.US RGC Resources Inc 20220311 0 21.98 22.3123 21.95 22.095 3394 22.095 up up correct
RGEN.US Repligen Corporation 20220311 0 175.26 175.26 166.42 167.02 271300 167.02 down up incorrect
RGLD.US Royal Gold Inc 20220311 0 132.7 138.695 131.87 137.18 773100 137.18 up down incorrect
RGLS.US Regulus Therapeutics Inc 20220311 0 0.2946 0.3016 0.2751 0.285 874360 0.285 down down correct
RGNX.US REGENXBIO Inc 20220311 0 29.57 30.11 28.08 28.11 237908 28.11 down down correct
RGP.US Resources Connection Inc 20220311 0 16.6 16.72 15.86 15.86 139159 15.86 down down correct
RIBT.US RiceBran Technologies 20220311 0 0.462 0.472 0.415 0.4379 2433509 0.4379 down up incorrect
RICK.US RCI Hospitality Holdings Inc 20220311 0 61.45 61.45 58.77 58.82 46541 58.82 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220311 0 10.14 10.14 10.11 10.12 36228 10.12 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20220311 0 10.36 10.36 10.36 10.36 0 10.36
RICOW.US Agrico Acquisition Corp. Warrant 20220311 0 0.22 0.2399 0.2187 0.2304 8600 0.2304 up up correct
RIDE.US Lordstown Motors Corp 20220311 0 2.38 2.38 2.13 2.15 4410922 2.15 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220311 0 3.25 3.25 3.08 3.1 1566700 3.1 down down correct
RILY.US B. Riley Financial Inc 20220311 0 65 65.62 63.2 63.42 167562 63.42 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220311 0 25.15 25.22 25.15 25.15 3900 25.15
RILYM.US RILYM 20220311 0 25.05 25.19 25.05 25.07 10100 25.07 up down incorrect
RILYN.US B. Riley Financial Inc 20220311 0 25.205 25.24 24.9225 25.24 25627 25.24 up up correct
RILYP.US B. Riley Financial Inc 20220311 0 26.1 26.1 25.55 25.55 3301 25.55 down down correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220311 0 24.82 24.82 24.5197 24.6 5962 24.6 down up incorrect
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220311 0 23.5 23.67 23.39 23.6 28000 23.6 up down incorrect
RIOT.US Riot Blockchain Inc 20220311 0 16.6 16.72 15.09 15.14 5715700 15.14 down up incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220311 0 38.32 41 37.5 38.05 42561600 38.05 down down correct
RKDA.US Arcadia Biosciences Inc 20220311 0 1.3 1.5999 1.3 1.48 6093268 1.48 up up correct
RKLB.US Rocket Lab USA Inc. 20220311 0 8.9 8.985 8.37 8.39 4538391 8.39 down up incorrect
RLAY.US Relay Therapeutics Inc 20220311 0 25.52 25.75 23.66 23.7 516404 23.7 down down correct
RLMD.US Relmada Therapeutics Inc 20220311 0 22.79 23.36 22.11 22.24 121842 22.24 down down correct
RLYB.US Rallybio Corporation Common Stock 20220311 0 10 10.37 9.86 9.96 137070 9.96 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20220311 0 16.92 17.08 16.75 16.99 9142 16.99 up up correct
RMBL.US RumbleON Inc 20220311 0 30 31.025 29.73 30.19 143200 30.19 up up correct
RMBS.US Rambus Inc 20220311 0 28.62 28.834 27.645 27.73 818637 27.73 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220311 0 7.69 7.69 7.35 7.55 14300 7.55 down down correct
RMGC.US RMG Acquisition Corp. III 20220311 0 9.78 9.78 9.77 9.78 105100 9.78
RMGCU.US RMG Acquisition Corp. III 20220311 0 9.88 9.88 9.88 9.88 0 9.88
RMGCW.US RMG Acquisition Corp. III 20220311 0 0.415 0.439 0.3975 0.4 9257 0.4 down up incorrect
RMNI.US Rimini Street Inc 20220311 0 5.67 5.67 5.29 5.3 362793 5.3 down down correct
RMR.US The RMR Group Inc 20220311 0 30.48 30.53 29.95 29.97 28623 29.97 down down correct
RMTI.US Rockwell Medical Inc 20220311 0 0.315 0.36 0.315 0.349 273018 0.349 up up correct
RNA.US Avidity Biosciences Inc 20220311 0 18.08 18.46 17.41 17.53 245949 17.53 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220311 0 2.3 2.38 2.197 2.38 24000 2.38 up up correct
RNDB.US Randolph Bancorp Inc 20220311 0 19.92 20.68 19.5704 20.02 18606 20.02 up down incorrect
RNERU.US Mount Rainier Acquisition Corp. Unit 20220311 0 10.19 10.19 10.19 10.19 0 10.19
RNLX.US Renalytix Plc 20220311 0 7.17 7.29 6.67 6.72 103758 6.72 down down correct
RNST.US Renasant Corporation 20220311 0 35.33 35.85 35.05 35.58 152408 35.58 up down incorrect
RNW.US Renew Energy Global PLC 20220311 0 8.02 8.34 7.97 8.15 719255 8.15 up up correct
RNWK.US RealNetworks Inc 20220311 0 0.62 0.62 0.55 0.558 243612 0.558 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220311 0 2 2 1.74 1.86 45429 1.86 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220311 0 3.12 3.33 3.05 3.15 19697 3.15 up up correct
ROAD.US Construction Partners Inc 20220311 0 27.02 27.18 26.625 26.74 203912 26.74 down down correct
ROCC.US Ranger Oil Corporation 20220311 0 39.52 39.6 37.46 37.56 675670 37.56 down down correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220311 0 9.93 9.93 9.93 9.93 0 9.93
ROCGU.US Roth CH Acquisition IV Co. Unit 20220311 0 10.02 10.02 10.02 10.02 0 10.02
ROCK.US Gibraltar Industries Inc 20220311 0 48.79 49 46.52 46.61 134900 46.61 down down correct
ROIC.US Retail Opportunity Investments Corp 20220311 0 18.83 19.04 18.69 18.7 1406600 18.7 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220311 0 5.16 5.22 5 5.03 325196 5.03 down down correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220311 0 1.15 1.15 0.95 0.96 46006 0.96 down down correct
ROKU.US Roku Inc 20220311 0 112.7 112.87 103.67 103.85 5287600 103.85 down down correct
ROLL.US RBC Bearings Incorporated 20220311 0 196.95 198.9696 192.02 192.55 81483 192.55 down up incorrect
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220311 0 100.5389 101.013 99.956 100.6214 11862 100.6214 up up correct
ROOT.US Root Inc 20220311 0 1.64 1.68 1.53 1.53 1849821 1.53 down down correct
ROST.US Ross Stores Inc 20220311 0 90.71 91.1 87.6 87.76 2228200 87.76 down down correct
ROVR.US Rover Group Inc 20220311 0 5.08 5.1 4.91 5.01 811590 5.01 down down correct
RPAY.US Repay Holdings Corporation 20220311 0 14.61 14.63 13.55 13.59 1213466 13.59 down down correct
RPD.US Rapid7 Inc 20220311 0 107.02 107.02 102.4 102.51 320535 102.51 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220311 0 4.13 4.165 3.96 4 14900 4 down down correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220311 0 6.3 6.51 6.02 6.27 319657 6.27 down down correct
RPRX.US Royalty Pharma plc 20220311 0 38.82 39.06 38.23 38.27 580766 38.27 down down correct
RPTX.US Repare Therapeutics Inc 20220311 0 13.68 13.68 12.1807 12.21 213840 12.21 down down correct
RRBI.US Red River Bancshares Inc 20220311 0 49.3 50.75 48.84 48.84 7000 48.84 down up incorrect
RRGB.US Red Robin Gourmet Burgers Inc 20220311 0 14.14 16.5 13.96 15.9 1039200 15.9 up down incorrect
RRR.US Red Rock Resorts Inc 20220311 0 44.54 44.68 43.1 43.25 323053 43.25 down down correct
RSLS.US ReShape Lifesciences Inc 20220311 0 0.975 0.98 0.882 0.9 107900 0.9 down up incorrect
RSSS.US Research Solutions Inc 20220311 0 2.11 2.2 2.1 2.15 11800 2.15 up up correct
RSVR.US Reservoir Media Inc 20220311 0 8.1 8.4398 7.93 8.24 72535 8.24 up up correct
RSVRW.US Reservoir Media Management Inc 20220311 0 1.6688 1.75 1.61 1.75 30554 1.75 up down incorrect
RTLR.US Rattler Midstream LP 20220311 0 13.2 13.47 13 13.05 223900 13.05 down down correct
RUBY.US Rubius Therapeutics Inc 20220311 0 5.86 5.86 4.99 5.01 606336 5.01 down down correct
RUN.US Sunrun Inc 20220311 0 30.64 31.9 28.8699 29.4 4638990 29.4 down down correct
RUSHA.US Rush Enterprises Inc 20220311 0 51.5 51.86 51.13 51.75 127200 51.75 up down incorrect
RUSHB.US Rush Enterprises Inc 20220311 0 48 48.71 47.84 48.35 20000 48.35 up up correct
RUTH.US Ruth's Hospitality Group Inc 20220311 0 22.7 22.89 22.07 22.22 207100 22.22 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220311 0 9.8 9.8 9.8 9.8 384 9.8
RVACU.US Riverview Acquisition Corp. Unit 20220311 0 9.96 9.9601 9.96 9.9601 1992 9.9601 up up correct
RVACW.US Riverview Acquisition Corp. Warrant 20220311 0 0.46 0.46 0.4199 0.42 65419 0.42 down down correct
RVMD.US Revolution Medicines Inc 20220311 0 20.74 21.11 20.12 20.16 443700 20.16 down down correct
RVNC.US Revance Therapeutics Inc 20220311 0 16.53 16.86 15.975 16.06 462400 16.06 down down correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220311 0 1.8 1.8499 1.7 1.7 45205 1.7 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220311 0 0.1999 0.2499 0.1999 0.2499 345 0.2499 up down incorrect
RVSB.US Riverview Bancorp Inc 20220311 0 7.52 7.67 7.52 7.56 8000 7.56 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220311 0 12.43 12.99 12.185 12.83 175200 12.83 up up correct
RWLK.US ReWalk Robotics Ltd 20220311 0 1.06 1.1 1.01 1.01 700582 1.01 down up incorrect
RXDX.US Prometheus Biosciences Inc 20220311 0 50.6 51.96 49.84 49.88 276657 49.88 down down correct
RXRA.US RXR Acquisition Corp 20220311 0 9.74 9.75 9.74 9.74 134700 9.74
RXRAU.US RXR Acquisition Corp 20220311 0 9.8 9.84 9.79 9.84 2700 9.84 up up correct
RXRX.US Recursion Pharmaceuticals Inc 20220311 0 7.42 7.45 6.71 6.75 1051433 6.75 down down correct
RXST.US RxSight Inc. Common Stock 20220311 0 12.95 12.985 12.1301 12.85 156582 12.85 down up incorrect
RXT.US Rackspace Technology Inc 20220311 0 10.46 10.53 9.98 9.98 996904 9.98 down down correct
RYAAY.US Ryanair Holdings plc 20220311 0 84.33 84.33 79.52 80 1402120 80 down down correct
RYTM.US Rhythm Pharmaceuticals Inc 20220311 0 9.88 10.17 9.58 9.73 410686 9.73 down down correct
RZB.US Reinsurance Group of America Incorporated 20220311 0 26.76 26.8 26.61 26.61 22549 26.61 down down correct
RZLT.US Rezolute Inc 20220311 0 2.59 2.755 2.5 2.5 14019 2.5 down down correct
SABR.US Sabre Corporation 20220311 0 9.48 9.67 9.095 9.11 9048194 9.11 down up incorrect
SABRP.US Sabre Corporation 20220311 0 121.15 124.75 119.03 119.03 798 119.03 down down correct
SABS.US SAB Biotherapeutics Inc 20220311 0 2.09 2.187 1.95 1.96 118200 1.96 down down correct
SABSW.US SAB Biotherapeutics Inc 20220311 0 0.25 0.29 0.22 0.2699 7752 0.2699 up up correct
SAFM.US Sanderson Farms Inc 20220311 0 179.85 180.35 178.59 179 260924 179 down down correct
SAFT.US Safety Insurance Group Inc 20220311 0 85.91 87.05 85.03 85.17 39568 85.17 down down correct
SAGE.US Sage Therapeutics Inc 20220311 0 32.67 33.145 31.02 31.07 406733 31.07 down down correct
SAIA.US Saia Inc 20220311 0 274.39 274.39 260.45 261.35 202831 261.35 down down correct
SAL.US Salisbury Bancorp Inc 20220311 0 53.76 54.78 53.4 53.96 15606 53.96 up up correct
SALM.US Salem Media Group Inc 20220311 0 3.5 3.5 3.41 3.43 69500 3.43 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220311 0 9.88 9.88 9.88 9.88 0 9.88
SAMG.US Silvercrest Asset Management Group Inc 20220311 0 18.18 18.2 17.92 17.99 16870 17.99 down up incorrect
SANA.US Sana Biotechnology Inc 20220311 0 5.91 5.94 5.59 5.68 1249391 5.68 down down correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220311 0 10.17 10.17 10.17 10.17 0 10.17
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220311 0 0.21 0.21 0.21 0.21 2400 0.21
SANM.US Sanmina Corporation 20220311 0 40.12 40.41 39.435 39.93 358428 39.93 down up incorrect
SANW.US S&W Seed Company 20220311 0 2.39 2.39 2.19 2.31 821100 2.31 down up incorrect
SASR.US Sandy Spring Bancorp Inc 20220311 0 45.51 46.28 44.91 44.96 484500 44.96 down down correct
SATS.US EchoStar Corporation 20220311 0 24.13 24.64 23.74 24 187900 24 down down correct
SAVA.US Cassava Sciences Inc 20220311 0 37.5 37.76 35.91 35.91 453600 35.91 down down correct
SBAC.US SBA Communications Corporation 20220311 0 329.04 331.485 320.73 320.88 670380 320.88 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220311 0 34.97 35.61 34.93 34.94 380198 34.94 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20220311 0 12.01 12.01 12.01 12.01 0 12.01
SBET.US Sharplink Gaming Ltd 20220311 0 1.38 1.38 1.31 1.35 107241 1.35 down down correct
SBFG.US SB Financial Group Inc 20220311 0 18.6 18.91 18.6 18.74 1300 18.74 up up correct
SBGI.US Sinclair Broadcast Group Inc 20220311 0 26.22 26.34 24.99 25.11 1172800 25.11 down down correct
SBLK.US Star Bulk Carriers Corp 20220311 0 29.89 30.91 29.67 30.13 2052400 30.13 up down incorrect
SBNY.US Signature Bank 20220311 0 312.16 316.66 288.56 289.25 1079100 289.25 down up incorrect
SBNYP.US Signature Bank 20220311 0 22.66 22.7014 22.1123 22.31 40135 22.31 down down correct
SBRA.US Sabra Health Care REIT Inc 20220311 0 13.99 14.14 13.93 13.94 1660800 13.94 down down correct
SBSI.US Southside Bancshares Inc 20220311 0 41.85 42.27 41.5 42.14 73831 42.14 up up correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220311 0 6.79 6.915 6.72 6.79 21800 6.79
SBTX.US Silverback Therapeutics Inc 20220311 0 3.9 3.9 3.5 3.52 300631 3.52 down up incorrect
SBUX.US Starbucks Corporation 20220311 0 88.35 88.81 82.54 82.73 15348200 82.73 down up incorrect
SCAQ.US Stratim Cloud Acquisition Corp 20220311 0 9.75 9.75 9.735 9.75 26400 9.75
SCAQU.US Stratim Cloud Acquisition Corp 20220311 0 9.89 9.89 9.89 9.89 0 9.89
SCAQW.US Stratim Cloud Acquisition Corp 20220311 0 0.3233 0.3233 0.3233 0.3233 114 0.3233
SCHL.US Scholastic Corporation 20220311 0 41.8 42.13 41.75 41.88 73487 41.88 up up correct
SCHN.US Schnitzer Steel Industries Inc 20220311 0 49.12 51.13 49.06 49.41 413504 49.41 up up correct
SCKT.US Socket Mobile Inc 20220311 0 3.76 3.79 3.63 3.64 18700 3.64 down up incorrect
SCLE.US Broadscale Acquisition Corp 20220311 0 9.86 9.86 9.85 9.85 39600 9.85 down down correct
SCLEU.US Broadscale Acquisition Corp 20220311 0 9.97 9.97 9.97 9.97 0 9.97
SCLEW.US Broadscale Acquisition Corp 20220311 0 0.4501 0.4714 0.4501 0.4714 584 0.4714 up up correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220311 0 10.02 10.02 10.02 10.02 0 10.02
SCOA.US Scion Tech Growth I 20220311 0 9.79 9.81 9.79 9.8 1800 9.8 up up correct
SCOAU.US Scion Tech Growth I 20220311 0 9.87 9.87 9.87 9.87 600 9.87
SCOAW.US Scion Tech Growth I 20220311 0 0.332 0.332 0.332 0.332 200 0.332
SCOB.US ScION Tech Growth II 20220311 0 9.76 9.78 9.75 9.78 190300 9.78 up up correct
SCOBU.US ScION Tech Growth II 20220311 0 9.88 9.88 9.88 9.88 0 9.88
SCOBW.US ScION Tech Growth II 20220311 0 0.22 0.24 0.22 0.22 10491 0.22
SCOR.US comScore Inc 20220311 0 2.72 2.72 2.54 2.54 187985 2.54 down up incorrect
SCPH.US scPharmaceuticals Inc 20220311 0 4.92 4.92 4.655 4.66 7000 4.66 down down correct
SCPL.US SciPlay Corporation 20220311 0 12.65 12.82 12.58 12.61 147300 12.61 down down correct
SCPS.US Scopus BioPharma Inc 20220311 0 0.67 0.8401 0.65 0.7388 899172 0.7388 up up correct
SCSC.US ScanSource Inc 20220311 0 33.42 33.7171 32.845 32.96 92385 32.96 down down correct
SCVL.US Shoe Carnival Inc 20220311 0 30.72 30.995 29.03 29.2 446315 29.2 down down correct
SCVX.US UN 20220311 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220311 0 14.41 14.41 13.21 13.24 114297 13.24 down down correct
SCYX.US SCYNEXIS Inc 20220311 0 4.07 4.09 3.89 3.97 99941 3.97 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220311 0 9.76 9.76 9.76 9.76 20 9.76
SDACU.US Sustainable Development Acquisition I Corp 20220311 0 9.988 9.988 9.988 9.988 0 9.988
SDACW.US Sustainable Development Acquisition I Corp 20220311 0 0.2588 0.3 0.2588 0.3 32559 0.3 up up correct
SDC.US SmileDirectClub Inc 20220311 0 2.11 2.145 2.04 2.06 4050160 2.06 down down correct
SDGR.US Schrödinger Inc 20220311 0 31.48 31.56 28.66 28.8 680700 28.8 down down correct
SDH.US Global Internet of People Inc 20220311 0 1.12 1.24 1.08 1.13 22100 1.13 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220311 0 10.56 10.78 9.391 9.54 379900 9.54 down down correct
SEAC.US SeaChange International Inc 20220311 0 1.18 1.19 1.12 1.13 1398026 1.13 down down correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220311 0 10.52 10.575 9.78 10.26 440400 10.26 down up incorrect
SEATW.US Vivid Seats Inc. Warrant 20220311 0 2.75 2.76 2.51 2.72 32200 2.72 down up incorrect
SECO.US Secoo Holding Limited 20220311 0 0.37 0.3785 0.3511 0.365 76448 0.365 down down correct
SEDG.US SolarEdge Technologies Inc 20220311 0 322.05 331.48 313 317.93 998363 317.93 down down correct
SEED.US Origin Agritech Limited 20220311 0 9.22 10.66 9.22 10.34 726811 10.34 up down incorrect
SEEL.US Seelos Therapeutics Inc 20220311 0 0.98 1 0.92 0.92 980500 0.92 down down correct
SEER.US Seer Inc 20220311 0 13.41 13.41 12.32 12.35 148991 12.35 down down correct
SEIC.US SEI Investments Company 20220311 0 56.76 57.24 55.74 55.78 506353 55.78 down up incorrect
SELB.US Selecta Biosciences Inc 20220311 0 1.78 1.79 1.65 1.65 750228 1.65 down down correct
SELF.US Global Self Storage Inc 20220311 0 5.46 5.65 5.41 5.53 36600 5.53 up up correct
SENEA.US Seneca Foods Corporation 20220311 0 50.1 50.1 48.4 48.88 26987 48.88 down down correct
SENEB.US Seneca Foods Corporation 20220311 0 50 50 49 50 16 51
SERA.US Sera Prognostics Inc. Class A Common Stock 20220311 0 3.93 4.31 3.9 4.11 29260 4.11 up up correct
SESN.US Sesen Bio Inc 20220311 0 0.7 0.7 0.62 0.6257 1347495 0.6257 down down correct
SFBC.US Sound Financial Bancorp Inc 20220311 0 37.26 37.43 37.26 37.35 6600 37.35 up up correct
SFBS.US ServisFirst Bancshares Inc 20220311 0 87.94 89.41 87.52 87.96 156925 87.96 up up correct
SFET.US Safe 20220311 0 1.03 1.31 1.003 1.23 4390094 1.23 up up correct
SFIX.US Stitch Fix Inc 20220311 0 11.31 11.4 10.005 10.175 4886800 10.175 down down correct
SFM.US Sprouts Farmers Market Inc 20220311 0 31.87 32.64 30.97 31.01 1554392 31.01 down down correct
SFNC.US Simmons First National Corporation 20220311 0 28.18 28.755 28.085 28.5 541074 28.5 up up correct
SFST.US Southern First Bancshares Inc 20220311 0 55 55 54.1 54.15 9800 54.15 down down correct
SFT.US Shift Technologies Inc 20220311 0 1.85 1.85 1.68 1.69 1676130 1.69 down down correct
SGA.US Saga Communications Inc 20220311 0 22.84 23.1 22.41 22.6 11692 22.6 down down correct
SGBX.US SG Blocks Inc 20220311 0 1.78 1.8 1.72 1.77 37700 1.77 down down correct
SGC.US Superior Group of Companies Inc 20220311 0 19.21 19.21 18.32 18.32 20809 18.32 down up incorrect
SGEN.US Seagen Inc 20220311 0 142.33 143.94 137.16 137.97 754700 137.97 down down correct
SGH.US SMART Global Holdings Inc 20220311 0 26.23 26.23 25.15 25.29 554485 25.29 down down correct
SGHT.US Sight Sciences Inc. Common Stock 20220311 0 14.78 15.785 13.8 13.84 185685 13.84 down up incorrect
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220311 0 10.03 10.03 10.03 10.03 0 10.03
SGLB.US Sigma Labs Inc 20220311 0 2.06 2.06 1.9212 1.94 27500 1.94 down down correct
SGMA.US SigmaTron International Inc 20220311 0 8.9 9.64 8.75 9.19 157300 9.19 up up correct
SGML.US Sigma Lithium Corporation Common Shares 20220311 0 11.05 11.54 10.9688 11.08 114745 11.08 up up correct
SGMO.US Sangamo Therapeutics Inc 20220311 0 5.91 5.97 5.59 5.59 1062700 5.59 down down correct
SGMS.US Scientific Games Corporation 20220311 0 60.37 61.44 58.86 58.94 643600 58.94 down down correct
SGRP.US SPAR Group Inc 20220311 0 1.36 1.36 1.35 1.36 12300 1.36
SGRY.US Surgery Partners Inc 20220311 0 55.33 55.7596 53.87 54.03 352802 54.03 down down correct
SGTX.US Sigilon Therapeutics Inc 20220311 0 1.36 1.4201 1.3 1.31 59236 1.31 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220311 0 9.78 9.78 9.77 9.78 35700 9.78
SHACU.US SCP & CO Healthcare Acquisition Company 20220311 0 9.865 9.865 9.865 9.865 0 9.865
SHBI.US Shore Bancshares Inc 20220311 0 20.8 20.96 20.54 20.76 72500 20.76 down down correct
SHC.US Sotera Health Company 20220311 0 19.56 19.73 19.3 19.34 685176 19.34 down up incorrect
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220311 0 10.05 10.05 10.05 10.05 1040 10.05
SHCR.US Sharecare Inc 20220311 0 3.21 3.255 2.99 3 1441442 3 down down correct
SHCRW.US Sharecare Inc 20220311 0 0.41 0.4439 0.41 0.41 3354 0.41
SHEN.US Shenandoah Telecommunications Company 20220311 0 20.47 21.02 20.47 20.6 174800 20.6 up down incorrect
SHIP.US Seanergy Maritime Holdings Corp 20220311 0 1.33 1.33 1.27 1.28 3776800 1.28 down up incorrect
SHIPZ.US Seanergy Maritime Holdings Corp 20220311 0 0.037 0.037 0.0346 0.0346 60400 0.0346 down up incorrect
SHLS.US Shoals Technologies Group Inc 20220311 0 18.81 18.845 16.73 17.92 5725045 17.92 down down correct
SHO.US PI 20220311 0 23.12 23.12 23.1 23.1 1245 23.1 down up incorrect
SHOO.US Steven Madden Ltd 20220311 0 40.02 40.5755 38.21 38.3 533357 38.3 down down correct
SHPW.US WT 20220311 0 0.272 0.272 0.2343 0.2343 52665 0.2343 down down correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220311 0 9.79 9.79 9.78 9.79 20767 9.79
SHQAU.US Shelter Acquisition Corporation I Units 20220311 0 9.95 9.95 9.95 9.95 0 9.95
SHQAW.US Shelter Acquisition Corporation I Warrants 20220311 0 0.4399 0.4399 0.4399 0.4399 400 0.4399
SHYF.US The Shyft Group Inc 20220311 0 39.92 40.5 38.14 38.18 130355 38.18 down down correct
SI.US PA 20220311 0 21.8595 21.8595 21.34 21.34 8049 21.34 down down correct
SIBN.US SI 20220311 0 21.96 22.02 20.19 20.2 240915 20.2 down down correct
SIEB.US Siebert Financial Corp 20220311 0 2.1399 2.1399 2.01 2.04 14097 2.04 down down correct
SIEN.US Sientra Inc 20220311 0 2.44 2.45 2.27 2.31 438366 2.31 down down correct
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220311 0 9.83 9.84 9.83 9.84 4900 9.84 up up correct
SIERU.US Sierra Lake Acquisition Corp Unit 20220311 0 9.92 9.92 9.92 9.92 100 9.92
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220311 0 0.28 0.28 0.2788 0.2788 67280 0.2788 down down correct
SIFY.US Sify Technologies Limited 20220311 0 2.92 2.92 2.83 2.83 115851 2.83 down down correct
SIGA.US SIGA Technologies Inc 20220311 0 6.93 7.07 6.78 6.96 126800 6.96 up down incorrect
SIGI.US Selective Insurance Group Inc 20220311 0 82.9 84.51 82.5575 83.26 166081 83.26 up up correct
SIGIP.US Selective Insurance Group Inc 20220311 0 21.5 21.73 21.38 21.38 4735 21.38 down down correct
SILC.US Silicom Ltd 20220311 0 38.4602 38.78 36.9001 37.24 27767 37.24 down up incorrect
SILK.US Silk Road Medical Inc 20220311 0 33.96 34.34 32.99 33.4 390200 33.4 down down correct
SIMO.US Silicon Motion Technology Corporation 20220311 0 70.34 71.34 68.38 68.39 343846 68.39 down down correct
SINT.US Sintx Technologies Inc 20220311 0 0.457 0.48 0.4441 0.4665 235204 0.4665 up up correct
SIOX.US Sio Gene Therapies Inc 20220311 0 0.5998 0.62 0.5774 0.5799 151085 0.5799 down down correct
SIRI.US Sirius XM Holdings Inc 20220311 0 6.2 6.3 6.17 6.19 21245836 6.19 down down correct
SISI.US Shineco Inc 20220311 0 3.85 6.38 3.83 3.84 4260000 3.84 down down correct
SITM.US SiTime Corporation 20220311 0 192.47 195.24 186.46 187.88 180960 187.88 down down correct
SIVB.US SVB Financial Group 20220311 0 549.02 553.19 529.72 530.59 613000 530.59 down down correct
SIVBP.US SVB Financial Group 20220311 0 24.03 24.35 23.94 23.94 18000 23.94 down down correct
SJ.US Scienjoy Holding Corporation 20220311 0 4.18 4.45 4.18 4.43 24001 4.43 up down incorrect
SKIN.US The Beauty Health Company 20220311 0 19.21 19.21 17.535 17.64 1333781 17.64 down down correct
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220311 0 9.71 9.71 9.7 9.7 300 9.7 down down correct
SKYAU.US Skydeck Acquisition Corp 20220311 0 9.82 9.82 9.82 9.82 3 9.83
SKYAW.US Skydeck Acquisition Corp. Warrants 20220311 0 0.3708 0.3801 0.3708 0.3799 1902 0.3799 up down incorrect
SKYT.US SkyWater Technology Inc 20220311 0 10.43 10.52 9.39 9.43 131385 9.43 down down correct
SKYW.US SkyWest Inc 20220311 0 25.85 25.87 24.62 25.33 1758103 25.33 down down correct
SLAB.US Silicon Laboratories Inc 20220311 0 142.99 142.99 137.41 137.68 471276 137.68 down down correct
SLAC.US WT 20220311 0 0.435 0.435 0.4 0.435 1594 0.435
SLAMU.US Slam Corp 20220311 0 9.8 9.829 9.8 9.829 700 9.829 up up correct
SLAMW.US Slam Corp 20220311 0 0.31 0.3343 0.268 0.3343 410101 0.3343 up up correct
SLCR.US Silver Crest Acquisition Corporation 20220311 0 9.86 9.9 9.85 9.865 12200 9.865 up up correct
SLCRU.US Silver Crest Acquisition Corporation 20220311 0 10.01 10.01 10.01 10.01 0 10.01
SLCRW.US Silver Crest Acquisition Corporation 20220311 0 0.305 0.35 0.305 0.3051 131193 0.3051 up up correct
SLDB.US Solid Biosciences Inc 20220311 0 0.78 1.13 0.721 1.06 6984200 1.06 up up correct
SLGC.US Somalogic Inc 20220311 0 8.36 8.409 7.36 7.4 1550655 7.4 down down correct
SLGCW.US SomaLogic Inc 20220311 0 1.82 1.82 1.77 1.77 655 1.77 down down correct
SLGG.US Super League Gaming Inc 20220311 0 2.13 2.13 1.96 1.96 144900 1.96 down down correct
SLGL.US Sol 20220311 0 7.48 7.62 7.25 7.55 6700 7.55 up up correct
SLGN.US Silgan Holdings Inc 20220311 0 42.67 43.38 42.61 42.81 518671 42.81 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220311 0 0.92 1 0.92 0.95 37027 0.95 up up correct
SLM.US SLM Corporation 20220311 0 17.62 17.65 17.16 17.18 2289422 17.18 down down correct
SLMBP.US SLM Corporation 20220311 0 56.3 56.45 56.3 56.3 6610 56.3
SLN.US Silence Therapeutics plc 20220311 0 16.92 18.27 16.7 16.7 29922 16.7 down down correct
SLNG.US Stabilis Solutions Inc 20220311 0 4.9631 4.97 4.22 4.54 54346 4.54 down down correct
SLNH.US Soluna Holdings Inc 20220311 0 10.35 10.44 10.01 10.28 40200 10.28 down down correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220311 0 19.27 19.27 19.25 19.25 900 19.25 down down correct
SLNO.US Soleno Therapeutics Inc 20220311 0 0.29 0.2999 0.2801 0.2801 133521 0.2801 down down correct
SLP.US Simulations Plus Inc 20220311 0 42.25 42.25 40.81 40.98 114748 40.98 down down correct
SLRC.US SLR Investment Corp 20220311 0 18.25 18.25 17.8 17.82 367900 17.82 down down correct
SLRX.US Salarius Pharmaceuticals Inc 20220311 0 0.462 0.468 0.3588 0.3669 1899692 0.3669 down up incorrect
SLS.US SELLAS Life Sciences Group Inc 20220311 0 5.66 5.66 5.22 5.31 53000 5.31 down down correct
SLVRU.US SilverSPAC Inc Unit 20220311 0 9.78 9.78 9.78 9.78 0 9.78
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220311 0 9.91 9.91 9.91 9.91 6 9.91
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220311 0 10.13 10.13 10.13 10.13 0 10.13
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220311 0 0.3099 0.31 0.2702 0.31 1700 0.31 up up correct
SMBC.US Southern Missouri Bancorp Inc 20220311 0 51.41 51.41 50.46 50.46 17417 50.46 down down correct
SMBK.US SmartFinancial Inc 20220311 0 25.91 26.28 25.7 25.86 15659 25.86 down down correct
SMCI.US Super Micro Computer Inc 20220311 0 41.62 41.97 40.86 41.59 158600 41.59 down down correct
SMED.US Sharps Compliance Corp 20220311 0 5.53 5.68 5.38 5.4 127300 5.4 down down correct
SMFR.US Sema4 Holdings Corp 20220311 0 3.04 3.08 2.82 2.84 816889 2.84 down down correct
SMFRW.US Sema4 Holdings Corp 20220311 0 0.6015 0.6399 0.5506 0.6 11850 0.6 down down correct
SMID.US Smith 20220311 0 23.18 23.18 22 22.43 13600 22.43 down down correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220311 0 9.69 9.7294 9.69 9.7294 63437 9.7294 up up correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220311 0 9.87 9.93 9.87 9.93 3646 9.93 up up correct
SMIHW.US Summit Healthcare Acquisition Corp. Warrant 20220311 0 0.2855 0.2855 0.27 0.27 200 0.27 down down correct
SMIT.US Schmitt Industries Inc 20220311 0 4.46 4.47 4.4 4.43 1619 4.43 down down correct
SMLR.US Semler Scientific Inc. Common Stock 20220311 0 43.1 44 41.53 42.5 81121 42.5 down down correct
SMMF.US Summit Financial Group Inc 20220311 0 25.525 25.525 25.2 25.21 8380 25.21 down down correct
SMMT.US Summit Therapeutics Inc 20220311 0 2.96 2.96 2.68 2.79 60058 2.79 down down correct
SMPL.US The Simply Good Foods Company 20220311 0 37.77 37.77 35.93 36.73 520200 36.73 down down correct
SMSI.US Smith Micro Software Inc 20220311 0 3.72 3.75 3.2 3.27 2173838 3.27 down down correct
SMTC.US Semtech Corporation 20220311 0 64.28 64.9 62.01 62.07 423400 62.07 down down correct
SMTI.US Sanara MedTech Inc 20220311 0 25.86 26.6 25.86 26.54 7800 26.54 up up correct
SNAX.US Stryve Foods Inc 20220311 0 2.7 2.86 2.45 2.68 315071 2.68 down down correct
SNAXW.US Stryve Foods Inc 20220311 0 0.2213 0.3175 0.2213 0.2675 7960 0.2675 up up correct
SNBR.US Sleep Number Corporation 20220311 0 62.55 62.62 60.42 60.61 515900 60.61 down down correct
SNCE.US Science 37 Holdings Inc 20220311 0 4.86 5.06 4.72 4.87 138303 4.87 up up correct
SNCR.US Synchronoss Technologies Inc 20220311 0 1.21 1.33 1.16 1.28 1640100 1.28 up down incorrect
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220311 0 21.6999 21.72 21.22 21.6999 646 21.6999
SNCY.US Sun Country Airlines Holdings Inc 20220311 0 23.58 24.004 22.36 22.66 448000 22.66 down up incorrect
SND.US Smart Sand Inc 20220311 0 3.24 3.44 3.08 3.12 513011 3.12 down down correct
SNDL.US Sundial Growers Inc 20220311 0 0.5 0.501 0.472 0.475 34749121 0.475 down up incorrect
SNDX.US Syndax Pharmaceuticals Inc 20220311 0 17.63 17.98 16.84 16.85 422777 16.85 down down correct
SNES.US SenesTech Inc 20220311 0 0.89 0.8902 0.68 0.7382 689945 0.7382 down down correct
SNEX.US StoneX Group Inc 20220311 0 71.46 72.57 71.08 71.27 50273 71.27 down down correct
SNFCA.US Security National Financial Corporation 20220311 0 9.8 9.8 9.55 9.77 10200 9.77 down down correct
SNGX.US Soligenix Inc 20220311 0 0.73 0.7381 0.69 0.722 59178 0.722 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20220311 0 3.07 3.18 2.8 2.88 33733 2.88 down down correct
SNPO.US Snap One Holdings Corp. Common Stock 20220311 0 19.06 19.36 18.003 18.11 34886 18.11 down down correct
SNPS.US Synopsys Inc 20220311 0 305 305.92 293.15 293.69 953200 293.69 down down correct
SNPX.US Synaptogenix Inc. Common Stock 20220311 0 6.83 6.96 6.61 6.75 33193 6.75 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220311 0 9.8 9.81 9.79 9.81 1483287 9.81 up up correct
SNRHU.US Senior Connect Acquisition Corp. I 20220311 0 9.92 9.92 9.92 9.92 0 9.92
SNRHW.US Senior Connect Acquisition Corp. I 20220311 0 0.33 0.33 0.32 0.32 400 0.32 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220311 0 3.05 3.05 2.7 2.7 89400 2.7 down down correct
SNT.US Senstar Technologies Ltd. 20220311 0 2.64 2.676 2.5 2.5736 28632 2.5736 down down correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220311 0 1.54 1.8 1.04 1.25 5835820 1.25 down up incorrect
SNY.US Sanofi 20220311 0 51.48 51.67 50.68 50.71 1239009 50.71 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20220311 0 9.51 9.535 8.525 8.55 70469982 8.55 down down correct
SOHO.US Sotherly Hotels Inc 20220311 0 2.19 2.23 2.09 2.12 47897 2.12 down down correct
SOHOB.US Sotherly Hotels Inc 20220311 0 18.5 18.59 18.5 18.58 432 18.58 up down incorrect
SOHON.US Sotherly Hotels Inc 20220311 0 19 19.08 19 19 1800 19
SOHOO.US Sotherly Hotels Inc 20220311 0 18.51 18.537 18.51 18.51 1000 18.51
SOHU.US Sohu.com Limited 20220311 0 17.1 17.1 14.9 14.9 810049 14.9 down down correct
SOLO.US Electrameccanica Vehicles Corp 20220311 0 1.94 1.98 1.84 1.86 1642988 1.86 down down correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220311 0 0.3981 0.4731 0.36 0.3929 16993 0.3929 down up incorrect
SONM.US Sonim Technologies Inc 20220311 0 0.663 0.68 0.601 0.63 172200 0.63 down up incorrect
SONN.US Sonnet BioTherapeutics Holdings Inc 20220311 0 0.3 0.31 0.28 0.3 301100 0.3
SONO.US Sonos Inc 20220311 0 25 25.1612 24.01 24.02 1423165 24.02 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220311 0 2.36 2.4594 2.2 2.21 821713 2.21 down down correct
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220311 0 10.23 11.81 9.42 9.94 71199 9.94 down down correct
SOTK.US Sono 20220311 0 4.49 4.78 4.16 4.78 11565 4.78 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20220311 0 11.63 11.7 11.444 11.51 316119 11.51 down down correct
SP.US SP Plus Corporation 20220311 0 30.86 30.92 30.16 30.26 70795 30.26 down down correct
SPCB.US SuperCom Ltd 20220311 0 0.51 0.58 0.5079 0.5397 6725949 0.5397 up up correct
SPFI.US South Plains Financial Inc 20220311 0 27.3 27.85 27.3 27.64 6500 27.64 up down incorrect
SPI.US SPI Energy Co. Ltd 20220311 0 3.32 3.32 2.9279 3.02 327512 3.02 down up incorrect
SPKAR.US SPK Acquisition Corp. Right 20220311 0 0.23 0.23 0.23 0.23 0 0.23
SPKAU.US SPK Acquisition Corp Unit 20220311 0 10.2 10.2 10.2 10.2 600 10.2
SPKB.US Silver Spike Acquisition Corp II 20220311 0 9.77 9.78 9.77 9.78 1389 9.78 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220311 0 9.845 9.845 9.845 9.845 200 9.845
SPKBW.US Silver Spike Acquisition Corp II 20220311 0 0.2781 0.2781 0.26 0.26 2108 0.26 down down correct
SPLK.US Splunk Inc 20220311 0 127.8 127.8 122.08 122.17 1901661 122.17 down down correct
SPNE.US SeaSpine Holdings Corporation 20220311 0 12.68 12.9025 12.14 12.14 102315 12.14 down down correct
SPNS.US Sapiens International Corporation N.V 20220311 0 26.49 26.49 25.56 25.65 50905 25.65 down down correct
SPOK.US Spok Holdings Inc 20220311 0 8.72 8.86 8.68 8.73 72614 8.73 up up correct
SPPI.US Spectrum Pharmaceuticals Inc 20220311 0 0.8048 0.829 0.751 0.7598 1566223 0.7598 down down correct
SPRB.US Spruce Biosciences Inc 20220311 0 2.03 2.065 1.88 1.91 148488 1.91 down down correct
SPRO.US Spero Therapeutics Inc 20220311 0 8.66 8.673 8.26 8.36 126200 8.36 down down correct
SPSC.US SPS Commerce Inc 20220311 0 129.5 129.5 121.88 122.53 96300 122.53 down down correct
SPT.US Sprout Social Inc 20220311 0 67.51 68.08 61.44 62.22 411900 62.22 down down correct
SPTK.US SportsTek Acquisition Corp 20220311 0 9.76 9.76 9.76 9.76 24 9.76
SPTKU.US SportsTek Acquisition Corp 20220311 0 9.87 9.87 9.87 9.87 0 9.87
SPTKW.US SportsTek Acquisition Corp 20220311 0 0.23 0.23 0.22 0.2201 39773 0.2201 down up incorrect
SPTN.US SpartanNash Company 20220311 0 30.51 30.76 30.16 30.48 222640 30.48 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220311 0 11.35 11.35 10.87 10.96 468421 10.96 down down correct
SPWR.US SunPower Corporation 20220311 0 21.08 21.95 20.23 20.5 4082200 20.5 down down correct
SQFT.US Presidio Property Trust Inc 20220311 0 3.89 3.92 3.8301 3.9 102709 3.9 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220311 0 23.3767 23.3767 23.3767 23.3767 48 23.3767
SQL.US SeqLL Inc. Common stock 20220311 0 1.25 1.25 1.13 1.13 21243 1.13 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220311 0 13.1 13.1 12.43 12.48 270764 12.48 down down correct
SRAX.US SRAX Inc 20220311 0 4.6 4.6 4.42 4.51 56115 4.51 down down correct
SRCE.US 1st Source Corporation 20220311 0 48.74 49.46 48.67 48.79 51277 48.79 up up correct
SRCL.US Stericycle Inc 20220311 0 56.14 56.47 55.06 55.44 474200 55.44 down down correct
SRDX.US Surmodics Inc 20220311 0 42.54 42.54 41.39 41.63 28100 41.63 down down correct
SREV.US ServiceSource International Inc 20220311 0 1.33 1.33 1.29 1.31 141596 1.31 down down correct
SRGA.US Surgalign Holdings Inc 20220311 0 0.3385 0.3399 0.3185 0.32 815050 0.32 down down correct
SRNE.US Sorrento Therapeutics Inc 20220311 0 2.29 2.38 2.18 2.18 8672900 2.18 down down correct
SRPT.US Sarepta Therapeutics Inc 20220311 0 82.61 82.86 77.63 77.85 1188726 77.85 down down correct
SRRA.US Sierra Oncology Inc 20220311 0 30.13 32.59 30.13 32.24 296147 32.24 up up correct
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220311 0 38.91 38.91 38.91 38.91 0 38.91
SRRK.US Scholar Rock Holding Corporation 20220311 0 14.64 14.785 13.73 13.83 125472 13.83 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20220311 0 9.83 9.84 9.83 9.83 2699 9.83
SRSAU.US Sarissa Capital Acquisition Corp 20220311 0 9.83 9.83 9.83 9.83 0 9.83
SRSAW.US Sarissa Capital Acquisition Corp 20220311 0 0.3408 0.3408 0.325 0.3306 533 0.3306 down down correct
SRTS.US Sensus Healthcare Inc 20220311 0 10.18 10.34 9.9901 10.05 200318 10.05 down down correct
SRZN.US Surrozen Inc. Common Stock 20220311 0 2.91 3.64 2.7101 3.63 211842 3.63 up up correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220311 0 9.7653 9.78 9.7653 9.78 4250 9.78 up down incorrect
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220311 0 9.85 9.85 9.85 9.85 0 9.85
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220311 0 0.25 0.25 0.25 0.25 37666 0.25
SSB.US South State Corporation 20220311 0 85.96 87.5 85.96 86.4 295263 86.4 up up correct
SSBI.US Summit State Bank 20220311 0 16.1344 16.14 16.01 16.14 463 16.14 up up correct
SSBK.US Southern States Bancshares Inc. Common Stock 20220311 0 21.93 22.25 21.09 21.53 37823 21.53 down up incorrect
SSKN.US STRATA Skin Sciences Inc 20220311 0 1.52 1.52 1.44 1.45 14537 1.45 down down correct
SSNC.US SS&C Technologies Holdings Inc 20220311 0 75.11 75.95 74.61 74.96 2067200 74.96 down up incorrect
SSNT.US SilverSun Technologies Inc 20220311 0 3.66 3.85 3.3995 3.45 98632 3.45 down down correct
SSP.US The E.W. Scripps Company 20220311 0 21.14 21.38 20.81 21.14 294000 21.14
SSRM.US SSR Mining Inc 20220311 0 21.49 22.46 21.41 22.26 2735600 22.26 up down incorrect
SSSS.US SuRo Capital Corp 20220311 0 9.02 9.14 8.85 9 591488 9 down down correct
SSTI.US ShotSpotter Inc 20220311 0 30 30 27.44 27.95 44300 27.95 down down correct
SSYS.US Stratasys Ltd 20220311 0 23.97 24.48 23.15 23.18 554700 23.18 down down correct
STAA.US STAAR Surgical Company 20220311 0 71.92 73.28 63.95 64.51 675174 64.51 down down correct
STAB.US Statera Biopharma Inc 20220311 0 0.64 0.8487 0.62 0.76 4812963 0.76 up up correct
STAF.US Staffing 360 Solutions Inc 20220311 0 0.76 0.78 0.69 0.71 121600 0.71 down down correct
STBA.US S&T Bancorp Inc 20220311 0 30.6 31.19 30.47 30.84 96131 30.84 up up correct
STCN.US Steel Connect Inc 20220311 0 1.4 1.44 1.37 1.41 30500 1.41 up up correct
STEP.US StepStone Group Inc 20220311 0 32.28 32.475 31.715 31.86 157492 31.86 down down correct
STER.US Sterling Check Corp. Common Stock 20220311 0 21.65 21.65 20.71 20.8 147358 20.8 down down correct
STGW.US MDC Partners Inc 20220311 0 7.9 8 7.26 7.82 366394 7.82 down up incorrect
STIM.US Neuronetics Inc 20220311 0 3.06 3.1 2.9 2.98 110340 2.98 down down correct
STKL.US SunOpta Inc 20220311 0 5 5 4.59 4.59 1119663 4.59 down down correct
STKS.US The ONE Group Hospitality Inc 20220311 0 10.5 10.57 9.87 9.98 172800 9.98 down down correct
STLD.US Steel Dynamics Inc 20220311 0 72.38 74.39 71.6 72.12 2302549 72.12 down up incorrect
STNE.US StoneCo Ltd 20220311 0 9.65 9.7 8.925 8.93 4927480 8.93 down down correct
STOK.US Stoke Therapeutics Inc 20220311 0 20.5 21.14 19.99 20.44 137900 20.44 down down correct
STRA.US Strategic Education Inc 20220311 0 59.13 59.75 58.78 59.29 117255 59.29 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220311 0 5.49 5.55 5.09 5.33 157184 5.33 down down correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220311 0 0.855 0.855 0.81 0.81 615 0.81 down up incorrect
STRL.US Sterling Construction Company Inc 20220311 0 28.93 29.43 28.72 29.04 108000 29.04 up down incorrect
STRM.US Streamline Health Solutions Inc 20220311 0 1.41 1.41 1.32 1.4 5861 1.4 down up incorrect
STRNW.US Stran & Company Inc. Warrant 20220311 0 0.2401 0.2498 0.2201 0.2498 6703 0.2498 up down incorrect
STRO.US Sutro Biopharma Inc 20220311 0 8.26 8.48 7.96 7.96 291034 7.96 down down correct
STRR.US Star Equity Holdings Inc 20220311 0 1.27 1.28 1.22 1.23 149162 1.23 down down correct
STRRP.US Star Equity Holdings Inc 20220311 0 10.2 10.4 10.09 10.1201 786 10.1201 down down correct
STRS.US Stratus Properties Inc 20220311 0 40.54 40.54 39.96 39.96 6565 39.96 down down correct
STRT.US Strattec Security Corporation 20220311 0 38.79 38.8 38.38 38.8 2300 38.8 up up correct
STSA.US Satsuma Pharmaceuticals Inc 20220311 0 4.06 4.165 3.9 3.96 68303 3.96 down down correct
STTK.US Shattuck Labs Inc 20220311 0 4.66 4.72 4.435 4.5 220571 4.5 down down correct
STX.US Seagate Technology Holdings plc 20220311 0 89.44 89.74 86.26 87.33 1833631 87.33 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220311 0 28.18 28.895 28.18 28.58 87805 28.58 up up correct
SUMO.US Sumo Logic Inc 20220311 0 10.79 10.79 9.79 9.8 910349 9.8 down down correct
SUMR.US Summer Infant Inc 20220311 0 8.03 8.03 8.03 8.03 200 8.03
SUNS.US SLR Senior Investment Corp 20220311 0 13.46 13.6952 13.45 13.5 21631 13.5 up up correct
SUNW.US Sunworks Inc 20220311 0 3.05 3.18 2.73 2.81 4055242 2.81 down up incorrect
SUPN.US Supernus Pharmaceuticals Inc 20220311 0 31.45 31.96 30.95 30.97 315335 30.97 down down correct
SURF.US Surface Oncology Inc 20220311 0 2.96 3.25 2.74 2.76 8345301 2.76 down down correct
SURG.US SurgePays Inc. Common Stock 20220311 0 3.83 3.83 3.501 3.67 69200 3.67 down up incorrect
SURGW.US SurgePays Inc. Warrant 20220311 0 0.8 0.8 0.8 0.8 3817 0.8
SV.US Spring Valley Acquisition Corp 20220311 0 10.21 10.23 10.17 10.22 1265409 10.22 up up correct
SVA.US Sinovac Biotech Ltd 20220311 0 6.47 6.47 6.47 6.47 0 6.47
SVC.US Service Properties Trust 20220311 0 8.5 8.69 8.19 8.2 1319600 8.2 down down correct
SVFA.US SVF Investment Corp 20220311 0 9.77 9.78 9.75 9.77 148913 9.77
SVFAU.US SVF Investment Corp 20220311 0 9.85 9.88 9.85 9.86 58880 9.86 up up correct
SVFAW.US SVF Investment Corp 20220311 0 0.51 0.5293 0.5 0.51 31957 0.51
SVFB.US SVF Investment Corp. 2 20220311 0 9.77 9.77 9.77 9.77 400 9.77
SVFC.US SVF Investment Corp. 3 20220311 0 9.89 9.9 9.87 9.87 137185 9.87 down down correct
SVFD.US Save Foods Inc 20220311 0 7.08 7.2474 6.5163 6.93 335769 6.93 down down correct
SVNAU.US 7 Acquisition Corporation Unit 20220311 0 10.09 10.09 10.09 10.09 0 10.09
SVRA.US Savara Inc 20220311 0 1.14 1.15 1.04 1.08 186961 1.08 down down correct
SVSVU.US Spring Valley Acquisition Corp 20220311 0 11 11.02 10.92 11 463 11
SVSVW.US Spring Valley Acquisition Corp 20220311 0 1.51 1.56 1.44 1.49 202358 1.49 down down correct
SVVC.US Firsthand Technology Value Fund Inc 20220311 0 3.35 3.48 3.35 3.39 5763 3.39 up up correct
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220311 0 9.97 9.97 9.96 9.97 105325 9.97
SWAGU.US Software Acquisition Group Inc. III Unit 20220311 0 10.1 10.1 10.1 10.1 0 10.1
SWAGW.US Software Acquisition Group Inc. III Warrant 20220311 0 0.28 0.28 0.2583 0.2583 24468 0.2583 down down correct
SWAV.US ShockWave Medical Inc 20220311 0 168 168 157.09 157.45 274400 157.45 down down correct
SWBI.US Smith & Wesson Brands Inc 20220311 0 16.22 16.31 15.72 15.78 707033 15.78 down down correct
SWET.US Athlon Acquisition Corp 20220311 0 9.76 9.76 9.76 9.76 0 9.76
SWETU.US Athlon Acquisition Corp 20220311 0 9.9 9.9 9.9 9.9 0 9.9
SWETW.US Athlon Acquisition Corp 20220311 0 0.22 0.2299 0.2151 0.22 48408 0.22
SWIM.US Latham Group Inc 20220311 0 16.72 17.09 14.76 14.8 1168107 14.8 down down correct
SWIR.US Sierra Wireless Inc 20220311 0 18.83 19.11 18.45 18.51 135900 18.51 down down correct
SWKH.US SWK Holdings Corporation 20220311 0 18.6 18.6 18.49 18.5 871 18.5 down down correct
SWKS.US Skyworks Solutions Inc 20220311 0 133 133.39 127.34 127.54 1388463 127.54 down up incorrect
SWSS.US Springwater Special Situations Corp. Common stock 20220311 0 9.82 9.83 9.82 9.83 5832 9.83 up up correct
SWSSU.US Springwater Special Situations Corp Unit 20220311 0 10.01 10.01 10.01 10.01 0 10.01
SWSSW.US Springwater Special Situations Corp. Warrant 20220311 0 0.4299 0.4299 0.4299 0.4299 400 0.4299
SWTX.US SpringWorks Therapeutics Inc 20220311 0 60.63 61.3 57.32 58.87 239602 58.87 down up incorrect
SXTC.US China SXT Pharmaceuticals Inc 20220311 0 0.189 0.205 0.186 0.189 3011600 0.189
SY.US So 20220311 0 1.71 1.73 1.55 1.55 1082300 1.55 down down correct
SYBT.US Stock Yards Bancorp Inc 20220311 0 51.88 52.6 51.33 51.45 51318 51.45 down down correct
SYBX.US Synlogic Inc 20220311 0 2.11 2.17 2.06 2.16 103700 2.16 up down incorrect
SYNA.US Synaptics Incorporated 20220311 0 211.98 214.54 204.58 205.59 357417 205.59 down down correct
SYNH.US Syneos Health Inc 20220311 0 77.02 77.72 74.54 75.24 913600 75.24 down down correct
SYNL.US Synalloy Corporation 20220311 0 17.93 17.93 17.3 17.57 26500 17.57 down down correct
SYPR.US Sypris Solutions Inc 20220311 0 2.73 2.8526 2.6 2.75 149884 2.75 up up correct
SYRS.US Syros Pharmaceuticals Inc 20220311 0 1.24 1.26 1.13 1.15 452709 1.15 down down correct
SYTA.US Siyata Mobile Inc 20220311 0 1.08 1.12 1.04 1.11 1037857 1.11 up up correct
SYTAW.US Siyata Mobile Inc 20220311 0 0.3001 0.3001 0.3 0.3 3611 0.3 down down correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220311 0 10.0502 10.0502 10.05 10.0501 437 10.0501 down down correct
TA.US TravelCenters of America Inc 20220311 0 41 41.31 40.34 40.42 101300 40.42 down down correct
TACT.US TransAct Technologies Incorporated 20220311 0 7.85 7.93 7.27 7.3 36400 7.3 down down correct
TAIT.US Taitron Components Incorporated 20220311 0 3.82 4 3.7979 3.855 155534 3.855 up up correct
TAKMX.US TAKMX 20220311 0 8.89 8.89 8.89 8.89 0 8.89
TALK.US Talkspace Inc 20220311 0 1.54 1.5405 1.48 1.48 378115 1.48 down down correct
TALKW.US Talkspace Inc 20220311 0 0.1857 0.2498 0.1857 0.191 3000 0.191 up up correct
TALS.US Talaris Therapeutics Inc 20220311 0 7.64 7.735 7.39 7.45 12439 7.45 down down correct
TANH.US Tantech Holdings Ltd 20220311 0 1.92 1.92 1.705 1.82 74771 1.82 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220311 0 25.6 25.62 25.43 25.6 12027 25.6
TANNL.US TravelCenters of America LLC SR NT 20220311 0 25.17 25.22 25.17 25.22 4264 25.22 up up correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220311 0 25.31 25.31 25.24 25.24 2827 25.24 down down correct
TAOP.US Taoping Inc 20220311 0 1.71 1.74 1.524 1.64 31705 1.64 down up incorrect
TARA.US Protara Therapeutics Inc 20220311 0 4.59 4.59 4.25 4.25 6300 4.25 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220311 0 19.53 19.53 18.14 18.63 49104 18.63 down up incorrect
TASK.US TaskUs Inc. Class A Common Stock 20220311 0 33.83 33.95 31.84 32.48 589499 32.48 down down correct
TAST.US Carrols Restaurant Group Inc 20220311 0 2.38 2.39 2.23 2.23 245700 2.23 down down correct
TATT.US TAT Technologies Ltd 20220311 0 6.15 6.15 5.91 5.91 4100 5.91 down down correct
TAYD.US Taylor Devices Inc 20220311 0 9.85 10.24 9.85 9.91 4000 9.91 up up correct
TBBK.US The Bancorp Inc 20220311 0 27.7 28.4 27.161 27.27 323720 27.27 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220311 0 9.74 9.74 9.74 9.74 1 9.74
TBCPU.US Thunder Bridge Capital Partners III Inc 20220311 0 9.81 9.81 9.81 9.81 0 9.81
TBCPW.US Thunder Bridge Capital Partners III Inc 20220311 0 0.49 0.49 0.4742 0.4763 705 0.4763 down down correct
TBK.US Triumph Bancorp Inc 20220311 0 94.86 96.33 94.48 95.22 138134 95.22 up up correct
TBKCP.US Triumph Bancorp Inc 20220311 0 26.25 26.25 26.01 26.01 458 26.01 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220311 0 5.41 5.44 5 5 464707 5 down down correct
TBLAW.US Taboola.com Ltd. Warrant 20220311 0 0.92 0.9399 0.92 0.9399 1600 0.9399 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220311 0 16.24 16.32 16.01 16.11 80230 16.11 down down correct
TBLT.US ToughBuilt Industries Inc 20220311 0 0.175 0.175 0.165 0.166 2010368 0.166 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220311 0 0.08 0.08 0.08 0.08 44 0.08
TBNK.US Territorial Bancorp Inc 20220311 0 24.88 25.04 24.85 24.89 14561 24.89 up down incorrect
TBPH.US Theravance Biopharma Inc 20220311 0 10.005 10.47 9.875 9.89 524803 9.89 down down correct
TBSA.US TB SA Acquisition Corp 20220311 0 9.74 9.743 9.74 9.743 771 9.743 up up correct
TBSAU.US TB SA Acquisition Corp 20220311 0 9.87 9.87 9.87 9.87 0 9.87
TC.US TuanChe ADR 20220311 0 2.48 2.49 2.312 2.48 3950 2.48
TCAC.US Tuatara Capital Acquisition Corporation 20220311 0 9.87 9.88 9.865 9.865 8200 9.865 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20220311 0 10.062 10.062 10 10 400 10 down down correct
TCACW.US Tuatara Capital Acquisition Corporation 20220311 0 0.25 0.25 0.25 0.25 25014 0.25
TCBC.US TC Bancshares Inc. Common Stock 20220311 0 13.7324 13.74 13.45 13.63 2305 13.63 down down correct
TCBI.US Texas Capital Bancshares Inc 20220311 0 62.83 63.495 61.73 61.78 316549 61.78 down down correct
TCBIO.US Texas Capital Bancshares Inc 20220311 0 24.764 24.78 24.39 24.52 9100 24.52 down down correct
TCBK.US TriCo Bancshares 20220311 0 41.68 42.06 41.46 41.7 159373 41.7 up down incorrect
TCBS.US Texas Community Bancshares Inc. Common Stock 20220311 0 17.52 17.825 17.52 17.65 2382 17.65 up up correct
TCBX.US Third Coast Bancshares Inc. Common Stock 20220311 0 23.39 23.74 22.94 23.38 43200 23.38 down down correct
TCCO.US Technical Communications Corporation 20220311 0 1.7 1.7 1.7 1.7 80 1.7
TCDA.US Tricida Inc 20220311 0 8.72 9.0825 8.4929 8.81 190501 8.81 up up correct
TCFC.US The Community Financial Corporation 20220311 0 40.36 40.36 39.9 40.36 1403 40.36
TCMD.US Tactile Systems Technology Inc 20220311 0 18.07 18.08 16.76 16.76 142362 16.76 down up incorrect
TCOM.US Trip.com Group Limited 20220311 0 21.56 21.66 19.36 19.37 13704389 19.37 down down correct
TCON.US TRACON Pharmaceuticals Inc 20220311 0 2.9 2.98 2.68 2.72 98176 2.72 down down correct
TCPC.US BlackRock TCP Capital Corp 20220311 0 14.1 14.1 13.91 13.93 167266 13.93 down down correct
TCRR.US TCR2 Therapeutics Inc 20220311 0 2.59 2.6 2.46 2.53 474600 2.53 down down correct
TCRX.US Tscan Therapeutics Inc 20220311 0 3.94 4.2 3.63 4 22926 4 up down incorrect
TCVA.US TCV Acquisition Corp 20220311 0 9.71 9.71 9.7 9.7 64600 9.7 down down correct
TCX.US Tucows Inc 20220311 0 65.48 65.48 63.96 64.18 13237 64.18 down down correct
TDS.US PV 20220311 0 23.1614 23.225 22.82 22.92 80395 22.92 down down correct
TDUP.US ThredUp Inc 20220311 0 7.91 7.91 7.18 7.52 814310 7.52 down up incorrect
TDW.US WT 20220311 0 0.7594 0.8399 0.7594 0.8396 8216 0.8396 up up correct
TEAM.US Atlassian Corporation Plc 20220311 0 258.3 258.65 244.69 246.39 1466375 246.39 down down correct
TECH.US Bio 20220311 0 420.1 420.1 400.36 400.84 138373 400.84 down down correct
TECTP.US Tectonic Financial Inc 20220311 0 10.56 10.56 10.56 10.56 3 10.56
TEDU.US Tarena International Inc 20220311 0 2.3874 2.55 2.37 2.43 25966 2.43 up up correct
TEKK.US Tekkorp Digital Acquisition Corp 20220311 0 9.83 9.83 9.83 9.83 39 9.83
TEKKU.US Tekkorp Digital Acquisition Corp 20220311 0 10 10 10 10 0 10
TEKKW.US Tekkorp Digital Acquisition Corp 20220311 0 0.2601 0.263 0.26 0.26 24505 0.26 down down correct
TELA.US TELA Bio Inc 20220311 0 12.02 12.08 11.77 11.95 5796 11.95 down down correct
TELL.US Tellurian Inc 20220311 0 3.94 4.125 3.89 4.04 15585950 4.04 up up correct
TENB.US Tenable Holdings Inc 20220311 0 53.47 54.11 52.06 52.11 796960 52.11 down down correct
TENX.US Tenax Therapeutics Inc 20220311 0 0.5791 0.5882 0.57 0.584 30077 0.584 up up correct
TER.US Teradyne Inc 20220311 0 112.01 112.2 106.78 106.88 2030840 106.88 down down correct
TERN.US Terns Pharmaceuticals Inc 20220311 0 3.22 3.2872 3.07 3.11 16949 3.11 down down correct
TESS.US TESSCO Technologies Incorporated 20220311 0 6.15 6.19 5.79 5.79 24006 5.79 down down correct
TETC.US Tech and Energy Transition Corporation 20220311 0 9.75 9.75 9.74 9.75 325999 9.75
TETCU.US Tech and Energy Transition Corporation 20220311 0 9.87 9.87 9.87 9.87 200 9.87
TFC.US PR 20220311 0 22.41 22.5314 22.2 22.31 241341 22.31 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220311 0 6.42 6.45 6.19 6.27 47015 6.27 down down correct
TFSL.US TFS Financial Corporation 20220311 0 16.59 16.73 16.39 16.41 172800 16.41 down down correct
TGA.US TransGlobe Energy Corporation 20220311 0 3.83 3.855 3.72 3.73 557012 3.73 down down correct
TGH.US PB 20220311 0 24.3 24.4 23.6 24.37 16435 24.37 up down incorrect
TGLS.US Tecnoglass Inc 20220311 0 24.04 24.4009 22.6 23.92 317771 23.92 down down correct
TGTX.US TG Therapeutics Inc 20220311 0 9.11 9.25 8.8 8.8 1247963 8.8 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220311 0 9.9 9.9 9.9 9.9 0 9.9
TGVCU.US TG Venture Acquisition Corp. Units 20220311 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20220311 0 0.21 0.21 0.21 0.21 400 0.21
TH.US Target Hospitality Corp 20220311 0 4.9 5.609 4.9 5.48 1471100 5.48 up up correct
THACU.US Thrive Acquisition Corporation Unit 20220311 0 10.04 10.04 10.04 10.04 10 10.04
THCA.US Tuscan Holdings Corp. II 20220311 0 10.218 10.22 10.21 10.21 1533 10.21 down down correct
THCAU.US Tuscan Holdings Corp. II 20220311 0 10.236 10.236 10.236 10.236 0 10.236
THCAW.US THCAW 20220311 0 0.1607 0.1635 0.1607 0.1635 615 0.1635 up down incorrect
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220311 0 9.65 9.65 9.65 9.65 0 9.65
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220311 0 9.8 9.8 9.8 9.8 0 9.8
THFF.US First Financial Corporation 20220311 0 45.73 46.34 45.51 46.11 51700 46.11 up up correct
THMO.US ThermoGenesis Holdings Inc 20220311 0 0.61 0.6444 0.57 0.6197 42720 0.6197 up down incorrect
THRM.US Gentherm Incorporated 20220311 0 69.66 70.67 68.26 68.59 153994 68.59 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220311 0 5.0246 5.0246 4.59 4.73 64954 4.73 down up incorrect
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220311 0 10.04 10.36 9.26 9.71 30200 9.71 down down correct
THRY.US Thryv Holdings Inc 20220311 0 30.03 30.53 28.47 28.55 450651 28.55 down down correct
THTX.US Theratechnologies Inc 20220311 0 2.7 2.74 2.61 2.62 23410 2.62 down down correct
THWWW.US Target Hospitality Corp 20220311 0 0.44 0.5006 0.44 0.4702 19983 0.4702 up up correct
TIG.US Trean Insurance Group Inc 20220311 0 3.46 3.53 3.29 3.35 1355476 3.35 down down correct
TIGO.US Millicom International Cellular S.A 20220311 0 23.89 24.09 23.45 23.47 69900 23.47 down down correct
TIGR.US UP Fintech Holding Limited 20220311 0 3.748 3.75 3.15 3.16 4678242 3.16 down down correct
TIL.US Instil Bio Inc 20220311 0 10.05 10.88 9.74 9.9 387451 9.9 down down correct
TILE.US Interface Inc 20220311 0 13.29 13.34 12.86 12.9 154000 12.9 down up incorrect
TIOA.US Tio Tech A Class A Ordinary Share 20220311 0 9.75 9.75 9.72 9.74 27415 9.74 down down correct
TIOAU.US Tio Tech A 20220311 0 9.86 9.86 9.86 9.86 0 9.86
TIPLX.US Total Income + Real Estate Fund Class L 20220311 0 35.43 35.43 35.43 35.43 0 35.43
TIPPX.US Total Income + Real Estate Fund CL C 20220311 0 33.81 33.81 33.81 33.81 0 33.81
TIPRX.US Totl In Rl Est A 20220311 0 35.85 35.85 35.85 35.85 0 35.85
TIPT.US Tiptree Inc 20220311 0 12.86 13.0196 12.225 12.43 44352 12.43 down up incorrect
TIPWX.US Total Income + Real Estate Fund CL I 20220311 0 36.65 36.65 36.65 36.65 0 36.65
TIRX.US Tian Ruixiang Holdings Ltd 20220311 0 0.92 0.93 0.82 0.84 112554 0.84 down up incorrect
TITN.US Titan Machinery Inc 20220311 0 28.15 28.71 27.79 27.8 96246 27.8 down down correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220311 0 1.63 1.63 1.41 1.485 141000 1.485 down down correct
TKNO.US Alpha Teknova Inc. Common Stock 20220311 0 17.12 17.79 16.4 16.48 46914 16.48 down down correct
TLGTQ.US Teligent Inc 20220311 0 0.0015 0.0015 0.0015 0.0015 8552 0.0015
TLIS.US Talis Biomedical Corporation 20220311 0 1.77 1.77 1.66 1.7 42600 1.7 down down correct
TLMD.US SOC Telemed Inc 20220311 0 2.92 2.93 2.91 2.91 434697 2.91 down down correct
TLMDW.US SOC Telemed Inc 20220311 0 0.751 0.7627 0.751 0.7627 2553 0.7627 up up correct
TLRY.US Tilray Inc 20220311 0 5.46 5.46 5.18 5.19 10546191 5.19 down down correct
TLS.US Telos Corporation 20220311 0 9.95 10.09 9.16 9.35 519200 9.35 down up incorrect
TLSA.US Tiziana Life Sciences PLC 20220311 0 0.9 1.05 0.89 1.04 734055 1.04 up up correct
TMC.US TMC the metals company Inc 20220311 0 2.49 3.15 2.335 2.6 30854047 2.6 up up correct
TMCI.US Treace Medical Concepts Inc 20220311 0 19.79 20.16 18.76 18.81 122500 18.81 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20220311 0 0.4397 0.56 0.4397 0.4423 160166 0.4423 up down incorrect
TMDI.US Titan Medical Inc 20220311 0 0.51 0.5214 0.498 0.5006 305649 0.5006 down down correct
TMDX.US TransMedics Group Inc 20220311 0 18.03 19.03 17.77 17.87 217500 17.87 down up incorrect
TMKR.US Tastemaker Acquisition Corp 20220311 0 9.89 9.89 9.89 9.89 9500 9.89
TMKRU.US Tastemaker Acquisition Corp 20220311 0 9.98 9.98 9.97 9.98 4178 9.98
TMKRW.US Tastemaker Acquisition Corp 20220311 0 0.1901 0.2147 0.181 0.2051 285912 0.2051 up up correct
TMPM.US Turmeric Acquisition Corp 20220311 0 9.84 9.84 9.83 9.84 230347 9.84
TMPMU.US Turmeric Acquisition Corp 20220311 0 9.92 9.92 9.92 9.92 0 9.92
TMPMW.US Turmeric Acquisition Corp 20220311 0 0.31 0.31 0.31 0.31 455 0.31
TMUS.US T 20220311 0 124.43 126.38 124.4 124.57 4206875 124.57 up up correct
TNDM.US Tandem Diabetes Care Inc 20220311 0 108.65 108.76 105.185 105.48 620451 105.48 down up incorrect
TNGX.US Bctg Acquisition Corp 20220311 0 8.58 8.97 8.29 8.3 181524 8.3 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220311 0 0.22 0.24 0.22 0.22 16457100 0.22
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220311 0 12.75 13.15 11.52 11.63 135443 11.63 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220311 0 10.18 10.18 10.18 10.18 0 10.18
TOI.US DFP Healthcare Acquisitions Corp 20220311 0 5.03 5.75 4.86 5.44 150900 5.44 up up correct
TOIIW.US The Oncology Institute Inc 20220311 0 0.774 0.9399 0.7644 0.9086 1206 0.9086 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220311 0 0.94 0.94 0.9 0.93 99000 0.93 down down correct
TOPS.US Top Ships Inc 20220311 0 1.18 1.19 1.05 1.07 1094900 1.07 down down correct
TOUR.US Tuniu Corporation 20220311 0 0.93 0.9764 0.882 0.9 236842 0.9 down down correct
TOWN.US TowneBank 20220311 0 31.13 31.85 31.13 31.32 319308 31.32 up up correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220311 0 9.61 9.61 9.61 9.61 0 9.61
TPBAU.US TPB Acquisition Corporation I Unit 20220311 0 9.81 9.81 9.81 9.81 0 9.81
TPGY.US WT 20220311 0 0.6101 0.6101 0.61 0.61 1283 0.61 down down correct
TPIC.US TPI Composites Inc 20220311 0 14.63 15.0099 14.05 14.12 782434 14.12 down down correct
TPST.US Tempest Therapeutics Inc 20220311 0 2.496 2.496 2.28 2.3 23837 2.3 down down correct
TPTX.US Turning Point Therapeutics Inc 20220311 0 28.39 28.66 25.88 26.9 724700 26.9 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220311 0 10.3 10.73 8.15 8.47 101700 8.47 down down correct
TREE.US LendingTree Inc 20220311 0 103.21 103.44 97.22 97.26 169970 97.26 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220311 0 6.36 6.36 5.56 5.6 665948 5.6 down down correct
TRIB.US Trinity Biotech plc 20220311 0 1.01 1.01 0.96 1 68917 1 down down correct
TRIN.US Trinity Capital Inc 20220311 0 17.7 17.79 17.52 17.58 38640 17.58 down down correct
TRIP.US TripAdvisor Inc 20220311 0 24.51 24.56 23.52 23.55 1809603 23.55 down up incorrect
TRIS.US UN 20220311 0 9.92 9.92 9.92 9.92 0 9.92
TRKAW.US Troika Media Group Inc 20220311 0 0.2298 0.2498 0.2002 0.235 22209 0.235 up up correct
TRMB.US Trimble Inc 20220311 0 67.57 67.74 65.41 65.47 926600 65.47 down up incorrect
TRMD.US TORM plc 20220311 0 7.91 7.95 7.72 7.75 81700 7.75 down down correct
TRMK.US Trustmark Corporation 20220311 0 31.74 32.22 31.74 31.85 184075 31.85 up up correct
TRMR.US Tremor International Ltd. American Depository Shares 20220311 0 14.53 14.6 13.6 13.68 97221 13.68 down down correct
TRNS.US Transcat Inc 20220311 0 75.64 75.64 72.68 73 24100 73 down down correct
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220311 0 9.91 10.01 9.91 9.92 209228 9.92 up up correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220311 0 9.9 9.9 9.9 9.9 0 9.9
TROO.US TROOPS Inc 20220311 0 2.75 2.75 2.28 2.47 25100 2.47 down down correct
TROW.US T. Rowe Price Group Inc 20220311 0 139.64 140.11 136.22 136.33 1238063 136.33 down down correct
TRS.US TriMas Corporation 20220311 0 32 32.905 30.84 31.03 115108 31.03 down down correct
TRST.US TrustCo Bank Corp NY 20220311 0 33.67 33.9 33.45 33.71 58385 33.71 up up correct
TRTN.US PE 20220311 0 23.48 23.64 23.28 23.28 14116 23.28 down down correct
TRUE.US TrueCar Inc 20220311 0 3.39 3.48 3.37 3.38 542454 3.38 down down correct
TRUP.US Trupanion Inc 20220311 0 87.1 87.16 78.3369 78.98 417378 78.98 down down correct
TRVG.US trivago N.V 20220311 0 2.06 2.08 1.98 2.01 664601 2.01 down down correct
TRVI.US Trevi Therapeutics Inc 20220311 0 1.53 1.63 1.51 1.51 265600 1.51 down down correct
TRVN.US Trevena Inc 20220311 0 0.444 0.466 0.425 0.425 442997 0.425 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220311 0 21.35 21.45 19.73 19.83 61900 19.83 down down correct
TSBK.US Timberland Bancorp Inc 20220311 0 27.96 28.39 27.96 28.39 969 28.39 up up correct
TSC.US TriState Capital Holdings Inc 20220311 0 30.09 30.25 29.68 29.68 178800 29.68 down down correct
TSCAP.US TriState Capital Holdings Inc 20220311 0 26.01 26.01 25.675 25.7 3659 25.7 down down correct
TSCBP.US TriState Capital Holdings Inc 20220311 0 26 26 25.57 25.65 1000 25.65 down down correct
TSCO.US Tractor Supply Company 20220311 0 230.01 231.61 225.78 226.52 912600 226.52 down up incorrect
TSEM.US Tower Semiconductor Ltd 20220311 0 47.37 47.3999 47.14 47.15 1223705 47.15 down down correct
TSHA.US Taysha Gene Therapies Inc 20220311 0 6.44 6.5789 5.92 5.95 206749 5.95 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220311 0 9.75 9.77 9.75 9.77 23600 9.77 up up correct
TSIBU.US Tishman Speyer Innovation Corp. II 20220311 0 9.85 9.85 9.85 9.85 0 9.85
TSIBW.US Tishman Speyer Innovation Corp. II 20220311 0 0.4499 0.4499 0.4499 0.4499 3 0.4499
TSIFX.US TSIFX 20220311 0 9.55 9.55 9.55 9.55 0 9.55
TSLA.US Tesla Inc 20220311 0 840.197 843.55 793.77 795.35 22345722 795.35 down down correct
TSP.US TuSimple Holdings Inc 20220311 0 10.63 10.65 9.5 9.63 3509061 9.63 down up incorrect
TSRI.US TSR Inc 20220311 0 9.32 9.32 9.32 9.32 600 9.32
TSVT.US 2seventy bio Inc 20220311 0 12.53 12.89 11.9 11.95 333300 11.95 down up incorrect
TTCF.US Tattooed Chef Inc 20220311 0 12.4 12.5166 11.3 11.36 555184 11.36 down up incorrect
TTD.US The Trade Desk Inc 20220311 0 63.95 63.95 56.78 56.8 7767116 56.8 down down correct
TTEC.US TTEC Holdings Inc 20220311 0 78.62 79.01 76.93 77.83 113500 77.83 down down correct
TTEK.US Tetra Tech Inc 20220311 0 160.76 164.335 157.21 158.8 413225 158.8 down down correct
TTGT.US TechTarget Inc 20220311 0 76.41 76.49 72.26 72.53 144100 72.53 down down correct
TTMI.US TTM Technologies Inc 20220311 0 12.84 12.99 12.73 12.85 644100 12.85 up up correct
TTNP.US Titan Pharmaceuticals Inc 20220311 0 1.04 1.06 1 1.04 132442 1.04
TTOO.US T2 Biosystems Inc 20220311 0 0.4042 0.4175 0.3811 0.3835 910952 0.3835 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220311 0 6.28 6.5 6.22 6.4 121500 6.4 up down incorrect
TTWO.US Take 20220311 0 158.74 158.99 153.48 153.49 965315 153.49 down up incorrect
TUEM.US Tuesday Morning Corporation 20220311 0 1.26 1.27 1.2 1.22 108343 1.22 down down correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220311 0 9.85 9.85 9.85 9.85 2028 9.85
TUGCU.US TradeUP Global Corporation 20220311 0 9.9 9.9 9.9 9.9 300 9.9
TURN.US 180 Degree Capital Corp 20220311 0 6.84 6.84 6.75 6.77 5097 6.77 down down correct
TUSK.US Mammoth Energy Services Inc 20220311 0 2.02 2.35 1.87 2.31 1329515 2.31 up up correct
TVTX.US Travere Therapeutics Inc 20220311 0 25.79 25.985 23.99 24.01 530018 24.01 down down correct
TVTY.US Tivity Health Inc 20220311 0 30.66 31.07 30.175 30.26 580186 30.26 down down correct
TW.US Tradeweb Markets Inc 20220311 0 83.63 83.97 82.56 82.95 386800 82.95 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220311 0 9.63 9.63 9.63 9.63 0 9.63
TWCBU.US Bilander Acquisition Corp. Unit 20220311 0 9.77 9.77 9.77 9.77 0 9.77
TWIN.US Twin Disc Incorporated 20220311 0 14.27 14.755 14.27 14.64 20908 14.64 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220311 0 18.88 19.05 17.79 18.13 1926849 18.13 down down correct
TWLVU.US Twelve Seas Investment Company II 20220311 0 9.76 9.76 9.76 9.76 19540 9.76
TWLVW.US Twelve Seas Investment Company II 20220311 0 0.171 0.171 0.171 0.171 2057 0.171
TWNK.US Hostess Brands Inc 20220311 0 20.81 20.81 20.2 20.21 1523262 20.21 down down correct
TWOU.US 2U Inc 20220311 0 10.98 11.14 10.51 10.6 1775536 10.6 down down correct
TWST.US Twist Bioscience Corporation 20220311 0 50.31 50.31 43.65 43.79 671096 43.79 down down correct
TXG.US 10x Genomics Inc 20220311 0 68.4 68.86 61.44 61.67 707615 61.67 down down correct
TXMD.US TherapeuticsMD Inc 20220311 0 0.29 0.2975 0.2701 0.29 6154893 0.29
TXN.US Texas Instruments Incorporated 20220311 0 173.9 175.43 169.94 170.36 4562471 170.36 down down correct
TXRH.US Texas Roadhouse Inc 20220311 0 81.33 81.93 78.72 78.8 1504400 78.8 down down correct
TYME.US Tyme Technologies Inc 20220311 0 0.31 0.32 0.291 0.295 733800 0.295 down down correct
TYRA.US Tyra Biosciences Inc 20220311 0 11.18 11.335 10.81 10.99 153500 10.99 down up incorrect
TZOO.US Travelzoo 20220311 0 6.92 6.92 6 6 185610 6 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220311 0 9.78 9.78 9.77 9.78 20200 9.78
TZPSU.US TZP Strategies Acquisition Corp 20220311 0 9.924 9.924 9.924 9.924 0 9.924
TZPSW.US TZP Strategies Acquisition Corp 20220311 0 0.41 0.41 0.3977 0.4047 25937 0.4047 down down correct
UAL.US United Airlines Holdings Inc 20220311 0 35.94 36.14 34.67 34.87 14802610 34.87 down down correct
UBCP.US United Bancorp Inc 20220311 0 16.67 16.8152 16.67 16.67 1343 16.67
UBFO.US United Security Bancshares 20220311 0 8.13 8.29 8.13 8.27 3700 8.27 up up correct
UBOH.US United Bancshares Inc 20220311 0 34 34 33.98 33.98 1500 33.98 down down correct
UBSI.US United Bankshares Inc 20220311 0 35.35 36.03 35.22 35.66 723754 35.66 up up correct
UBX.US Unity Biotechnology Inc 20220311 0 0.7884 0.9517 0.786 0.9098 1135925 0.9098 up up correct
UCBI.US United Community Banks Inc 20220311 0 37.29 38.14 37.29 37.81 636599 37.81 up up correct
UCBIO.US United Community Banks Inc 20220311 0 26 26.14 25.65 26.14 7354 26.14 up up correct
UCL.US uCloudlink Group Inc 20220311 0 1.47 1.7 1.47 1.54 29527 1.54 up up correct
UCTT.US Ultra Clean Holdings Inc 20220311 0 42.42 42.78 39.93 40 237467 40 down down correct
UDMY.US Udemy Inc. Common Stock 20220311 0 11.66 12.12 10.96 11.03 341700 11.03 down down correct
UEIC.US Universal Electronics Inc 20220311 0 32.53 32.63 31.63 31.66 56315 31.66 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20220311 0 4.97 5.025 4.69 4.76 95375 4.76 down down correct
UFCS.US United Fire Group Inc 20220311 0 27.5 28.0241 27.28 27.85 58405 27.85 up up correct
UFPI.US UFP Industries Inc 20220311 0 85.13 85.52 83.83 84.26 208094 84.26 down down correct
UFPT.US UFP Technologies Inc 20220311 0 62.31 62.31 58.82 58.83 23700 58.83 down down correct
UG.US United 20220311 0 19.59 19.59 18.85 18.91 3064 18.91 down down correct
UGRO.US urban 20220311 0 9.58 9.85 9.44 9.59 38837 9.59 up up correct
UHAL.US AMERCO 20220311 0 587.04 588.82 580.31 583.04 51000 583.04 down down correct
UIHC.US United Insurance Holdings Corp 20220311 0 3.49 3.5682 3.48 3.51 70863 3.51 up up correct
UK.US Ucommune International Ltd 20220311 0 0.375 0.375 0.3001 0.3328 359453 0.3328 down down correct
UKOMW.US Ucommune International Ltd 20220311 0 0.0878 0.0878 0.08 0.08 8973 0.08 down down correct
ULBI.US Ultralife Corporation 20220311 0 5.12 5.58 5.12 5.53 31500 5.53 up up correct
ULCC.US Frontier Group Holdings Inc 20220311 0 10.79 11.03 10.31 10.33 3553500 10.33 down down correct
ULH.US Universal Logistics Holdings Inc 20220311 0 19.98 20.62 19.98 20.34 40197 20.34 up up correct
ULTA.US Ulta Beauty Inc 20220311 0 385 388.9999 366.43 368.51 1520478 368.51 down down correct
UMBF.US UMB Financial Corporation 20220311 0 98.67 100.5 98.67 99.24 182253 99.24 up up correct
UMPQ.US Umpqua Holdings Corporation 20220311 0 20.58 21.08 20.55 20.86 1718892 20.86 up up correct
UNAM.US Unico American Corporation 20220311 0 2.6 2.85 2.6 2.85 1200 2.85 up up correct
UNB.US Union Bankshares Inc 20220311 0 31 31 30.55 30.55 1690 30.55 down down correct
UNCY.US Unicycive Therapeutics Inc. 20220311 0 1.37 1.4 1.31 1.31 174115 1.31 down down correct
UNIT.US Uniti Group Inc 20220311 0 13.2 13.625 13.145 13.17 1277685 13.17 down down correct
UNTY.US Unity Bancorp Inc 20220311 0 27.78 28.28 27.59 27.8 10929 27.8 up up correct
UONE.US Urban One Inc 20220311 0 5.28 5.31 5.03 5.05 79755 5.05 down down correct
UONEK.US Urban One Inc 20220311 0 4.36 4.42 4.12 4.2 83523 4.2 down down correct
UPC.US Universe Pharmaceuticals INC 20220311 0 1.16 1.24 0.99 1.0873 79449 1.0873 down down correct
UPLD.US Upland Software Inc 20220311 0 17.2 17.21 16.11 16.6 265463 16.6 down down correct
UPST.US Upstart Holdings Inc 20220311 0 114.47 114.49 100.05 100.08 13255089 100.08 down down correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220311 0 10.09 10.09 10.09 10.09 0 10.09
UPTDW.US TradeUP Acquisition Corp. Warrant 20220311 0 0.2399 0.2399 0.2399 0.2399 400 0.2399
UPWK.US Upwork Inc 20220311 0 20.12 20.12 18.76 18.79 1018420 18.79 down up incorrect
URBN.US Urban Outfitters Inc 20220311 0 26.4 26.63 25.8 25.84 1390400 25.84 down up incorrect
URGN.US UroGen Pharma Ltd 20220311 0 9.08 9.08 8.465 8.67 133086 8.67 down down correct
UROY.US Uranium Royalty Corp 20220311 0 4.58 4.79 4.48 4.57 644700 4.57 down down correct
USAK.US USA Truck Inc 20220311 0 22.22 22.43 21.31 21.52 131900 21.52 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220311 0 9.33 9.55 9.26 9.33 86900 9.33
USAU.US U.S. Gold Corp 20220311 0 8.87 10.1 8.8 9.11 564000 9.11 up up correct
USCB.US US Century Bank 20220311 0 13.48 14 12.82 14 988713 14 up down incorrect
USCTU.US TKB Critical Technologies 1 Unit 20220311 0 10.115 10.115 10.115 10.115 15 10.115
USEG.US U.S. Energy Corp 20220311 0 7.06 7.23 6.4 6.7 1479720 6.7 down down correct
USIO.US Usio Inc 20220311 0 3.5 3.51 3.38 3.47 46160 3.47 down down correct
USLM.US United States Lime & Minerals Inc 20220311 0 115.83 116.83 115.83 116.31 3622 116.31 up up correct
USQIX.US USQ Core Real Estate Fund 20220311 0 29.24 29.24 29.24 29.24 0 29.24
USQSX.US USQ Core Real Estate Fund 20220311 0 29.27 29.27 29.27 29.27 0 29.27
USWS.US U.S. Well Services Inc 20220311 0 1.17 1.24 1.12 1.15 11585726 1.15 down down correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220311 0 0.1518 0.1699 0.135 0.1598 308767 0.1598 up up correct
UTHR.US United Therapeutics Corporation 20220311 0 166.32 177.53 158.38 173 1511086 173 up up correct
UTMD.US Utah Medical Products Inc 20220311 0 89.48 89.48 87.11 87.55 19378 87.55 down down correct
UTME.US United Time Technology Co. Ltd 20220311 0 1.745 1.95 1.61 1.79 143800 1.79 up down incorrect
UTRS.US Minerva Surgical Inc. Common Stock 20220311 0 5.08 5.38 4.67 5.1 7200 5.1 up up correct
UTSI.US UTStarcom Holdings Corp 20220311 0 0.75 0.76 0.71 0.74 21500 0.74 down down correct
UVSP.US Univest Financial Corporation 20220311 0 28.46 28.71 27.97 28.31 44804 28.31 down down correct
UXIN.US Uxin Limited 20220311 0 0.8489 0.8489 0.7 0.7101 1981170 0.7101 down down correct
VABK.US Virginia National Bankshares Corporation 20220311 0 34.95 35 34.755 34.755 1350 34.755 down down correct
VACC.US Vaccitech plc 20220311 0 5.3 5.43 5.26 5.26 14474 5.26 down down correct
VALN.US Valneva SE 20220311 0 34.62 34.93 33.27 33.74 14420 33.74 down down correct
VALU.US Value Line Inc 20220311 0 61.9 63 60.5 61.53 39323 61.53 down up incorrect
VAQC.US Vector Acquisition Corporation II 20220311 0 9.76 9.76 9.72 9.76 8400 9.76
VAXX.US Vaxxinity Inc. Class A Common Stock 20220311 0 4.02 4.125 3.65 3.73 126700 3.73 down down correct
VBFC.US Village Bank and Trust Financial Corp 20220311 0 56.31 56.31 56.31 56.31 11 56.31
VBIV.US VBI Vaccines Inc 20220311 0 1.44 1.45 1.32 1.32 1452824 1.32 down down correct
VBLT.US Vascular Biogenics Ltd 20220311 0 1.25 1.2581 1.18 1.21 79720 1.21 down down correct
VBNK.US VersaBank Common Shares 20220311 0 10.8 10.86 10.75 10.83 20000 10.83 up up correct
VBTX.US Veritex Holdings Inc 20220311 0 40.23 40.93 39.98 40.3 434394 40.3 up up correct
VC.US Visteon Corporation 20220311 0 104.19 105.83 100.47 101.95 277100 101.95 down down correct
VCEL.US Vericel Corporation 20220311 0 36.71 36.71 33.88 33.99 368269 33.99 down up incorrect
VCKA.US Vickers Vantage Corp. I 20220311 0 10.14 10.14 10.14 10.14 3 10.14
VCKAU.US Vickers Vantage Corp. I 20220311 0 10.25 10.25 10.25 10.25 0 10.25
VCKAW.US Vickers Vantage Corp. I 20220311 0 0.19 0.19 0.18 0.18 70538 0.18 down up incorrect
VCMIX.US Versus Capital Multi 20220311 0 30.35 30.35 30.35 30.35 0 30.35
VCNX.US Vaccinex Inc 20220311 0 1.23 1.23 1.18 1.2 43888 1.2 down up incorrect
VCRRX.US Versus Capital Real Assets Fund LLC 20220311 0 27.03 27.03 27.03 27.03 0 27.03
VCTR.US Victory Capital Holdings Inc 20220311 0 31.48 32.82 31.24 31.37 359474 31.37 down up incorrect
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220311 0 9.81 9.8209 9.81 9.82 3338 9.82 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220311 0 10.22 10.22 10.08 10.22 701 10.22
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220311 0 1.0601 1.2597 1.05 1.05 1651 1.05 down down correct
VCYT.US Veracyte Inc 20220311 0 26.25 26.25 23.64 23.79 601863 23.79 down down correct
VECO.US Veeco Instruments Inc 20220311 0 28.78 28.87 27.61 27.7 1582532 27.7 down up incorrect
VECT.US VectivBio Holding AG 20220311 0 5.57 5.61 5.45 5.59 25756 5.59 up down incorrect
VEEE.US Twin Vee PowerCats Co. Common Stock 20220311 0 3.2964 3.465 3.2964 3.42 9238 3.42 up up correct
VELO.US Velocity Acquisition Corp 20220311 0 9.73 9.74 9.73 9.74 16700 9.74 up up correct
VELOU.US Velocity Acquisition Corp 20220311 0 10.137 10.137 10.137 10.137 0 10.137
VENA.US Venus Acquisition Corporation 20220311 0 10.11 10.13 10.11 10.115 5100 10.115 up up correct
VENAR.US Venus Acquisition Corporation 20220311 0 0.2052 0.2052 0.2052 0.2052 5 0.2052
VENAU.US Venus Acquisition Corporation 20220311 0 10.5 10.5 10.5 10.5 0 10.5
VEON.US VEON Ltd 20220311 0 0.394 0.41 0.3556 0.3687 58600554 0.3687 down down correct
VERA.US Vera Therapeutics Inc 20220311 0 23.65 24.125 22.71 23.45 122200 23.45 down up incorrect
VERB.US Verb Technology Company Inc 20220311 0 1.1 1.1 1.02 1.03 674600 1.03 down down correct
VERBW.US Verb Technology Company Inc 20220311 0 0.52 0.5322 0.4586 0.5121 34051 0.5121 down down correct
VERI.US Veritone Inc 20220311 0 16.86 16.86 15.605 15.63 285453 15.63 down up incorrect
VERO.US Venus Concept Inc 20220311 0 1.45 1.45 1.37 1.4 56238 1.4 down down correct
VERU.US Veru Inc 20220311 0 5.44 5.44 5.13 5.15 519600 5.15 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220311 0 28.8 29.9 26.085 26.27 425142 26.27 down up incorrect
VERX.US Vertex Inc 20220311 0 13.66 13.79 13.46 13.78 80539 13.78 up up correct
VERY.US Vericity Inc 20220311 0 4.83 5.83 4.83 5.5 4119 5.5 up up correct
VEV.US Vicinity Motor Corp. Common Stock 20220311 0 3.28 3.37 3.17 3.17 11122 3.17 down down correct
VFF.US Village Farms International Inc 20220311 0 4.78 4.78 4.55 4.56 388700 4.56 down down correct
VFLEX.US VFLEX 20220311 0 27.58 27.58 27.58 27.58 0 27.58
VG.US Vonage Holdings Corp 20220311 0 20.05 20.1 20.03 20.06 3333300 20.06 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220311 0 10.02 10.03 10.02 10.02 13200 10.02
VIA.US Via Renewables Inc 20220311 0 10.51 10.51 9.58 9.62 298214 9.62 down up incorrect
VIAC.US ViacomCBS Inc 20220311 0 33.57 33.665 32.49 32.62 6548755 32.62 down down correct
VIACA.US ViacomCBS Inc 20220311 0 36.57 36.68 35.57 35.61 68541 35.61 down down correct
VIACP.US ViacomCBS Inc 20220311 0 54.45 55.57 53.75 54 61519 54 down down correct
VIASP.US Via Renewables Inc 20220311 0 25.55 25.55 25.37 25.37 4012 25.37 down down correct
VIAV.US Viavi Solutions Inc 20220311 0 16.12 16.18 15.77 15.78 1240944 15.78 down down correct
VICR.US Vicor Corporation 20220311 0 78.29 81.26 76.34 76.39 301800 76.39 down down correct
VIEW.US View Inc 20220311 0 1.47 1.481 1.36 1.37 1358100 1.37 down down correct
VIEWW.US View Inc 20220311 0 0.19 0.19 0.16 0.16 20883 0.16 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20220311 0 9.92 9.92 9.92 9.92 0 9.92
VIIAW.US 7GC & Co. Holdings Inc 20220311 0 0.2 0.2 0.1884 0.1884 70065 0.1884 down up incorrect
VINC.US Vincerx Pharma Inc 20220311 0 4.59 4.6 4.26 4.27 50174 4.27 down down correct
VINO.US Gaucho Group Holdings Inc 20220311 0 2.2 2.66 2.0702 2.35 213580 2.35 up down incorrect
VINP.US Vinci Partners Investments Ltd 20220311 0 11.85 12.78 11.615 12 50100 12 up up correct
VIOT.US Viomi Technology Co. Ltd 20220311 0 1.53 1.53 1.32 1.33 443382 1.33 down down correct
VIR.US Vir Biotechnology Inc 20220311 0 22.51 23.99 21.81 21.84 1104200 21.84 down down correct
VIRC.US Virco Mfg. Corporation 20220311 0 2.9 2.94 2.9 2.94 614 2.94 up up correct
VIRI.US Virios Therapeutics Inc 20220311 0 5.315 5.4799 5.14 5.22 5847 5.22 down down correct
VIRT.US Virtu Financial Inc 20220311 0 33.71 33.85 33.26 33.56 590631 33.56 down down correct
VIRX.US Viracta Therapeutics Inc 20220311 0 2.67 2.7 2.45 2.46 120800 2.46 down down correct
VISL.US Vislink Technologies Inc 20220311 0 1.04 1.04 0.93 0.95 595700 0.95 down down correct
VITL.US Vital Farms Inc 20220311 0 13.34 13.34 11.07 11.27 559228 11.27 down up incorrect
VIVE.US Viveve Medical Inc 20220311 0 0.88 0.8848 0.8367 0.8444 29604 0.8444 down down correct
VIVO.US Meridian Bioscience Inc 20220311 0 25.47 25.88 25.05 25.16 230389 25.16 down up incorrect
VJET.US voxeljet AG 20220311 0 4.74 4.96 4.73 4.8 5547 4.8 up up correct
VKTX.US Viking Therapeutics Inc 20220311 0 3.26 3.38 3.18 3.18 762250 3.18 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220311 0 9.82 9.83 9.81 9.82 204800 9.82
VLATW.US Valor Latitude Acquisition Corp. Warrant 20220311 0 0.2697 0.28 0.2697 0.2799 1070 0.2799 up up correct
VLCN.US Volcon Inc. Common stock 20220311 0 2.765 2.83 2.42 2.51 240625 2.51 down down correct
VLDR.US Velodyne Lidar Inc 20220311 0 2.04 2.29 1.98 2.12 19155445 2.12 up up correct
VLDRW.US Velodyne Lidar Inc 20220311 0 0.8501 1.1 0.85 1 70538 1 up up correct
VLGEA.US Village Super Market Inc 20220311 0 24.2 24.29 23.78 23.83 36919 23.83 down down correct
VLN.US WT 20220311 0 0.4752 0.487 0.4752 0.4752 2931 0.4752
VLON.US Vallon Pharmaceuticals Inc 20220311 0 6.28 7.36 6 7.08 830300 7.08 up up correct
VLY.US Valley National Bancorp 20220311 0 13.52 13.82 13.49 13.51 2192257 13.51 down up incorrect
VLYPO.US Valley National Bancorp 20220311 0 24.78 25.0345 24.78 24.8539 4935 24.8539 up up correct
VLYPP.US Valley National Bancorp 20220311 0 26.22 26.3 25.91 26.05 5049 26.05 down down correct
VMAR.US Vision Marine Technologies Inc 20220311 0 6.32 6.68 6.32 6.59 35298 6.59 up up correct
VMD.US Viemed Healthcare Inc 20220311 0 4.54 4.569 4.36 4.43 167105 4.43 down down correct
VMEO.US Vimeo Inc 20220311 0 12.32 12.42 11.09 11.14 2108248 11.14 down up incorrect
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220311 0 10.06 10.06 10.06 10.06 1 10.06
VNDA.US Vanda Pharmaceuticals Inc 20220311 0 11.41 11.53 11.11 11.14 290358 11.14 down down correct
VNET.US 21Vianet Group Inc 20220311 0 5.74 5.74 4.675 4.76 6708214 4.76 down down correct
VNO.US PO 20220311 0 20.06 20.06 19.82 19.86 15907 19.86 down down correct
VNOM.US Viper Energy Partners LP 20220311 0 29.46 29.88 28.61 28.7 465470 28.7 down down correct
VOD.US Vodafone Group Plc 20220311 0 15.72 15.92 15.64 15.69 8319200 15.69 down down correct
VOR.US Vor Biopharma Inc 20220311 0 8.66 8.91 8.32 8.51 44900 8.51 down down correct
VOXX.US VOXX International Corporation 20220311 0 10.6 10.6 10.11 10.19 116343 10.19 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220311 0 9.72 9.73 9.72 9.72 29800 9.72
VPCBU.US VPC Impact Acquisition Holdings II 20220311 0 9.851 9.851 9.851 9.851 0 9.851
VQS.US Viq Solutions Inc 20220311 0 1.94 1.94 1.74 1.74 10322 1.74 down up incorrect
VRA.US Vera Bradley Inc 20220311 0 7.25 7.3499 6.98 7.05 358256 7.05 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220311 0 6.01 6.01 5.52 5.59 112704 5.59 down down correct
VRAY.US ViewRay Inc 20220311 0 3.99 3.99 3.72 3.73 1069357 3.73 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220311 0 8 8.07 7.775 7.88 36133 7.88 down down correct
VRDN.US Viridian Therapeutics Inc 20220311 0 17.67 21.325 17.67 20.08 110053 20.08 up down incorrect
VREX.US Varex Imaging Corporation 20220311 0 24.77 24.86 24.055 24.39 458241 24.39 down down correct
VRM.US Vroom Inc 20220311 0 2.92 2.92 2.65 2.72 7557084 2.72 down down correct
VRME.US VerifyMe Inc 20220311 0 2.86 3.0938 2.86 2.9801 5736 2.9801 up up correct
VRMEW.US VerifyMe Inc 20220311 0 0.7 0.7 0.7 0.7 2231 0.7
VRNA.US Verona Pharma plc 20220311 0 5.08 5.08 4.82 4.82 9516 4.82 down down correct
VRNS.US Varonis Systems Inc 20220311 0 41.99 42.44 40.17 40.39 748428 40.39 down down correct
VRNT.US Verint Systems Inc 20220311 0 49.38 49.61 48.71 48.76 333500 48.76 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220311 0 2.11 2.16 2.035 2.08 68800 2.08 down down correct
VRRM.US Verra Mobility Corporation 20220311 0 16.44 16.66 16.26 16.4 649015 16.4 down up incorrect
VRSK.US Verisk Analytics Inc 20220311 0 185.17 185.72 182 182.04 1371600 182.04 down down correct
VRSN.US VeriSign Inc 20220311 0 210.84 210.84 203.88 204.16 438100 204.16 down down correct
VRTS.US Virtus Investment Partners Inc 20220311 0 216.4 217.81 210.78 211.64 34522 211.64 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220311 0 242.6 247.49 236.13 236.48 1373700 236.48 down down correct
VS.US Versus Systems Inc 20220311 0 1.29 1.4 1.23 1.26 162800 1.26 down down correct
VSACU.US Vision Sensing Acquisition Corp. Unit 20220311 0 10.23 10.23 10.09 10.09 925 10.09 down down correct
VSAT.US Viasat Inc 20220311 0 51.41 52.72 50.78 50.81 327482 50.81 down down correct
VSEC.US VSE Corporation 20220311 0 45.3 45.3 43.22 43.3 59126 43.3 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20220311 0 6.39 6.39 6.39 6.39 0 6.39
VSLCX.US Invesco Senior Loan Fund Class C 20220311 0 6.41 6.41 6.41 6.41 0 6.41
VSLYX.US If Inv Snr Fnd Y 20220311 0 6.39 6.39 6.39 6.39 0 6.39
VSSYW.US Versus Systems Inc 20220311 0 0.43 0.43 0.43 0.43 0 0.43
VSTA.US Vasta Platform Limited 20220311 0 6.4 6.4 5.66 6 198145 6 down up incorrect
VSTM.US Verastem Inc 20220311 0 1.36 1.5 1.34 1.41 2478300 1.41 up up correct
VTAQ.US Ventoux CCM Acquisition Corp 20220311 0 10.09 10.095 10.08 10.09 55400 10.09
VTAQR.US Ventoux CCM Acquisition Corp 20220311 0 0.1334 0.1335 0.1334 0.1334 638 0.1334
VTAQU.US Ventoux CCM Acquisition Corp 20220311 0 10.4 10.4 10.4 10.4 0 10.4
VTAQW.US Ventoux CCM Acquisition Corp 20220311 0 0.18 0.1801 0.16 0.1675 75736 0.1675 down down correct
VTGN.US VistaGen Therapeutics Inc 20220311 0 1.25 1.29 1.19 1.19 955556 1.19 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220311 0 9.75 9.775 9.74 9.765 265900 9.765 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20220311 0 9.81 9.88 9.81 9.88 310 9.88 up up correct
VTIQW.US VectoIQ Acquisition Corp. II 20220311 0 0.38 0.38 0.38 0.38 25 0.38
VTNR.US Vertex Energy Inc 20220311 0 8.93 9.27 8.54 9.24 4942526 9.24 up up correct
VTRS.US Viatris Inc 20220311 0 10.15 10.34 10.01 10.02 12790085 10.02 down down correct
VTRU.US Vitru Limited 20220311 0 15.07 15.34 14.958 15.29 20924 15.29 up down incorrect
VTSI.US VirTra Inc 20220311 0 6.4399 6.4399 5.7 5.76 83636 5.76 down up incorrect
VTVT.US vTv Therapeutics Inc 20220311 0 0.54 0.56 0.493 0.507 388731 0.507 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220311 0 13.78 13.78 12.75 12.89 37500 12.89 down down correct
VUZI.US Vuzix Corporation 20220311 0 6.51 6.5988 5.99 5.99 1049662 5.99 down up incorrect
VVOS.US Vivos Therapeutics Inc 20220311 0 2.91 2.99 2.82 2.91 44066 2.91
VVPR.US VivoPower International PLC 20220311 0 1.95 1.95 1.88 1.88 135910 1.88 down down correct
VWE.US Vintage Wine Estates Inc 20220311 0 8.75 8.75 8.47 8.55 90250 8.55 down down correct
VWTR.US Vidler Water Resources Inc 20220311 0 12.11 12.5586 11.93 12.07 21500 12.07 down down correct
VXRT.US Vaxart Inc 20220311 0 4.8 4.84 4.45 4.46 2067800 4.46 down down correct
VYGR.US Voyager Therapeutics Inc 20220311 0 6.15 6.58 5.58 5.59 1264600 5.59 down down correct
VYNE.US VYNE Therapeutics Inc 20220311 0 0.6366 0.6366 0.58 0.6 345871 0.6 down up incorrect
VYNT.US Vyant Bio Inc 20220311 0 1.17 1.17 1.1 1.12 17300 1.12 down down correct
WABC.US Westamerica Bancorporation 20220311 0 60.27 61.74 59.91 61.58 91300 61.58 up down incorrect
WAFD.US Washington Federal Inc 20220311 0 34.31 35.05 34.31 34.74 354400 34.74 up up correct
WAFDP.US Washington Federal Inc 20220311 0 22.18 22.21 21.843 21.86 10900 21.86 down down correct
WAFU.US Wah Fu Education Group Limited 20220311 0 3.75 3.75 3.35 3.59 11454 3.59 down down correct
WAL.US PA 20220311 0 24.46 24.5004 24.26 24.27 89177 24.27 down down correct
WALD.US Waldencast Acquisition Corp 20220311 0 9.8901 9.8901 9.89 9.89 981 9.89 down down correct
WALDU.US Waldencast Acquisition Corp 20220311 0 10.25 10.25 10.25 10.25 2000 10.25
WALDW.US Waldencast Acquisition Corp 20220311 0 1 1 1 1 805 1
WASH.US Washington Trust Bancorp Inc 20220311 0 54.07 54.53 53.74 53.76 48185 53.76 down down correct
WATT.US Energous Corporation 20220311 0 1.15 1.16 1.08 1.09 321086 1.09 down down correct
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220311 0 5.94 5.97 4.87 5.38 274235 5.38 down down correct
WB.US Weibo Corporation 20220311 0 24.4 25.05 21.41 21.41 1244239 21.41 down down correct
WBA.US Walgreens Boots Alliance Inc 20220311 0 48.42 48.97 47.38 47.44 5737993 47.44 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20220311 0 37.97 37.97 35.3 35.36 330254 35.36 down up incorrect
WDAY.US Workday Inc 20220311 0 231.38 232.29 224.69 224.91 1789000 224.91 down down correct
WDC.US Western Digital Corporation 20220311 0 47.29 47.3 45.14 45.3 2904500 45.3 down down correct
WDFC.US WD 20220311 0 196.02 196.02 186.98 190 94900 190 down down correct
WE.US WT 20220311 0 1.24 1.24 1.01 1.03 28128 1.03 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220311 0 12.86 12.86 12.86 12.86 0 12.86
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220311 0 13.65 13.65 13.65 13.65 0 13.65
WEJO.US Wejo Group Limited Common Shares 20220311 0 3.86 3.97 3.7 3.73 232000 3.73 down down correct
WEJOW.US Wejo Group Limited Warrant 20220311 0 0.4998 0.5398 0.48 0.5099 12352 0.5099 up up correct
WEN.US The Wendy's Company 20220311 0 21.2 21.72 21.18 21.26 3141700 21.26 up down incorrect
WERN.US Werner Enterprises Inc 20220311 0 42.44 43.2 41.815 42.14 851859 42.14 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220311 0 13.52 13.52 13.52 13.52 0 13.52
WETF.US WisdomTree Investments Inc 20220311 0 5.28 5.46 5.18 5.18 655900 5.18 down down correct
WEYS.US Weyco Group Inc 20220311 0 23.91 23.91 23.64 23.89 8100 23.89 down down correct
WFC.US PD 20220311 0 20.18 20.29 20.02 20.1 155835 20.1 down down correct
WFCF.US Where Food Comes From Inc 20220311 0 11.98 11.98 11.5 11.73 3964 11.73 down down correct
WFCPX.US Wells Fargo & Co Non 20220311 0 18.81 18.81 18.81 18.81 0 18.81
WFRD.US Weatherford International plc Ordinary Shares 20220311 0 35 36.87 34.64 35.67 454435 35.67 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220311 0 21.14 21.14 20.9384 20.9384 3030 20.9384 down down correct
WHF.US WhiteHorse Finance Inc 20220311 0 14.94 14.94 14.8 14.87 78500 14.87 down down correct
WHLM.US Wilhelmina International Inc 20220311 0 4.01 4.05 4 4 1800 4 down down correct
WHLR.US Wheeler Real Estate Investment Trust Inc 20220311 0 2.01 2.05 2.01 2.05 6991 2.05 up up correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220311 0 13.765 13.96 13.765 13.96 628 13.96 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20220311 0 29.13 29.13 29.13 29.13 100 29.13
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220311 0 6.7711 6.86 6.54 6.7711 504 6.7711
WILC.US G. Willi 20220311 0 18.37 18.37 18.37 18.37 161 18.37
WIMI.US WiMi Hologram Cloud Inc 20220311 0 2.4 2.4092 2.12 2.13 1106314 2.13 down down correct
WINA.US Winmark Corporation 20220311 0 228.08 229.39 222.64 222.64 6446 222.64 down down correct
WING.US Wingstop Inc 20220311 0 127.03 127.99 121.91 123.05 462158 123.05 down down correct
WINT.US Windtree Therapeutics Inc 20220311 0 0.98 1.05 0.98 0.9952 76263 0.9952 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20220311 0 9.9 9.9 9.89 9.9 43559 9.9
WINVR.US WinVest Acquisition Corp. Right 20220311 0 0.1297 0.13 0.1104 0.1111 970 0.1111 down up incorrect
WINVU.US WinVest Acquisition Corp Unit 20220311 0 10.05 10.05 10.05 10.05 0 10.05
WINVW.US WinVest Acquisition Corp. Warrant 20220311 0 0.115 0.12 0.1083 0.1083 30338 0.1083 down down correct
WIRE.US Encore Wire Corporation 20220311 0 125.08 128 124.76 125.44 309900 125.44 up up correct
WISA.US Summit Wireless Technologies Inc 20220311 0 1.36 1.36 1.1 1.12 368252 1.12 down down correct
WISH.US ContextLogic Inc 20220311 0 2.04 2.07 1.85 1.88 16266325 1.88 down down correct
WIX.US Wix.com Ltd 20220311 0 80.04 80.048 75.62 77.09 1017600 77.09 down down correct
WKEY.US WISeKey International Holding AG 20220311 0 2.62 2.62 2.55 2.59 106500 2.59 down up incorrect
WKHS.US Workhorse Group Inc 20220311 0 3.89 4.13 3.33 3.41 9788095 3.41 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20220311 0 13.41 13.41 12.46 12.46 164131 12.46 down down correct
WKSP.US Worksport Ltd. Common Stock 20220311 0 2.28 2.3043 2.2 2.2014 115210 2.2014 down up incorrect
WKSPW.US Worksport Ltd. Warrant 20220311 0 0.6655 0.6655 0.6655 0.6655 288 0.6655
WLDN.US Willdan Group Inc 20220311 0 32.98 32.98 27.49 28.5 99800 28.5 down up incorrect
WLFC.US Willis Lease Finance Corporation 20220311 0 33.29 33.35 33.07 33.07 6400 33.07 down down correct
WMG.US Warner Music Group Corp 20220311 0 33.93 34 31.5201 31.79 2256040 31.79 down down correct
WMPN.US William Penn Bancorporation 20220311 0 12.16 12.425 12.16 12.4 8511 12.4 up up correct
WNEB.US Western New England Bancorp Inc 20220311 0 9.19 9.19 9.05 9.14 9525 9.14 down up incorrect
WNW.US Wunong Net Technology Company Limited 20220311 0 1.02 1.02 0.925 0.941 361720 0.941 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220311 0 19.04 19.05 18.39 18.43 1894017 18.43 down down correct
WORX.US SCWorx Corp 20220311 0 0.824 0.824 0.74 0.7646 98999 0.7646 down down correct
WPRT.US Westport Fuel Systems Inc 20220311 0 1.55 1.58 1.44 1.44 2427500 1.44 down down correct
WRAP.US Wrap Technologies Inc 20220311 0 2.01 2.01 1.81 1.84 247983 1.84 down down correct
WRLD.US World Acceptance Corporation 20220311 0 170.45 170.45 163.7 163.7 41367 163.7 down down correct
WSBC.US WesBanco Inc 20220311 0 34.77 35.29 34.61 35.07 175220 35.07 up up correct
WSBCP.US WesBanco Inc 20220311 0 26.53 26.54 26.25 26.25 4881 26.25 down down correct
WSBF.US Waterstone Financial Inc 20220311 0 19.78 19.89 19.63 19.74 110100 19.74 down down correct
WSC.US WillScot Mobile Mini Holdings Corp 20220311 0 36.3 36.53 35.82 35.86 903000 35.86 down down correct
WSFS.US WSFS Financial Corporation 20220311 0 51.27 51.91 51.02 51.1 299000 51.1 down down correct
WSTG.US Wayside Technology Group Inc 20220311 0 31.3 32.65 31.3 31.69 5558 31.69 up up correct
WTBA.US West Bancorporation Inc 20220311 0 28.48 28.86 28.04 28.38 17557 28.38 down down correct
WTER.US The Alkaline Water Company Inc 20220311 0 0.794 0.81 0.775 0.785 499700 0.785 down up incorrect
WTFC.US Wintrust Financial Corporation 20220311 0 92.75 93.73 91.64 91.77 426300 91.77 down down correct
WTFCM.US Wintrust Financial Corporation 20220311 0 26.23 26.45 25.6301 25.86 4858 25.86 down down correct
WTFCP.US Wintrust Financial Corporation 20220311 0 26.77 26.86 26.5 26.86 21418 26.86 up up correct
WTRH.US Waitr Holdings Inc 20220311 0 0.488 0.4999 0.45 0.4558 2670180 0.4558 down down correct
WTW.US Weight Watchers International Inc 20220311 0 226.01 227.62 220.37 220.73 1219800 220.73 down down correct
WVE.US Wave Life Sciences Ltd 20220311 0 2.2 2.2 2.06 2.08 166196 2.08 down down correct
WVFC.US WVS Financial Corp 20220311 0 15.06 15.28 15.06 15.28 1400 15.28 up up correct
WVVI.US Willamette Valley Vineyards Inc 20220311 0 9.82 10.84 9.81 10.52 67417 10.52 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220311 0 5.2 5.2 5.1446 5.1446 1442 5.1446 down down correct
WW.US WW International Inc 20220311 0 10.3 10.41 9.8 9.81 941621 9.81 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220311 0 9.91 9.945 9.91 9.945 740 9.945 up up correct
WWD.US Woodward Inc 20220311 0 121.41 123.7 120.29 121.82 347600 121.82 up up correct
WYNN.US Wynn Resorts Limited 20220311 0 77.65 77.9324 72.17 72.32 3395313 72.32 down down correct
XAIR.US Beyond Air Inc 20220311 0 7.17 7.3373 6.72 6.73 91773 6.73 down up incorrect
XBIO.US Xenetic Biosciences Inc 20220311 0 0.98 0.98 0.9 0.934 31700 0.934 down down correct
XBIOW.US Xenetic Biosciences Inc 20220311 0 0.98 0.98 0.98 0.98 0 0.98
XBIT.US XBiotech Inc 20220311 0 9.26 9.396 8.8717 8.98 61867 8.98 down up incorrect
XCAPX.US ACAP Strategic Fund 20220311 0 17.71 17.71 17.71 17.71 0 17.71
XCLIX.US XCLIX 20220311 0 9.94 9.94 9.94 9.94 0 9.94
XCUR.US Exicure Inc 20220311 0 0.2116 0.225 0.1955 0.1974 7373659 0.1974 down down correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220311 0 13.1 13.1 13.1 13.1 0 13.1
XEL.US Xcel Energy Inc 20220311 0 70.95 70.96 69.99 70.37 3031500 70.37 down down correct
XELA.US Exela Technologies Inc 20220311 0 0.7587 0.778 0.5542 0.573 84245415 0.573 down down correct
XELB.US Xcel Brands Inc 20220311 0 1.2127 1.2227 1.1701 1.1701 102200 1.1701 down down correct
XENE.US Xenon Pharmaceuticals Inc 20220311 0 30.4 30.71 28.77 28.98 196084 28.98 down up incorrect
XENT.US Intersect ENT Inc 20220311 0 27.6 27.6 27.211 27.53 208931 27.53 down up incorrect
XERS.US Xeris Pharmaceuticals Inc 20220311 0 2.56 2.74 2.56 2.7 2163077 2.7 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220311 0 10.1 10.1 10.1 10.1 76841 10.1
XFOR.US X4 Pharmaceuticals Inc 20220311 0 2.22 2.22 2.03 2.1 407600 2.1 down up incorrect
XGEIX.US Guggenheim Energy & Income Fund 20220311 0 782.11 782.11 782.11 782.11 0 782.11
XGN.US Exagen Inc 20220311 0 8.14 8.35 7.66 7.84 28094 7.84 down down correct
XILSX.US Pioneer ILS Interval Fund 20220311 0 8.31 8.31 8.31 8.31 0 8.31
XLO.US Xilio Therapeutics Inc. Common Stock 20220311 0 8.86 8.86 7.3 7.38 25300 7.38 down down correct
XM.US Qualtrics International Inc 20220311 0 29 29.59 27.38 27.4 859045 27.4 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220311 0 42.83 42.83 38.6 38.84 660542 38.84 down down correct
XNCR.US Xencor Inc 20220311 0 28.29 28.655 27.31 27.49 315600 27.49 down up incorrect
XNET.US Xunlei Limited 20220311 0 1.45 1.46 1.3 1.31 246157 1.31 down up incorrect
XOMA.US XOMA Corporation 20220311 0 26.02 26.545 24.07 24.61 19503 24.61 down down correct
XOMAO.US XOMA Corporation 20220311 0 25.85 25.89 25.502 25.65 3700 25.65 down down correct
XOMAP.US XOMA Corporation 20220311 0 25.49 25.635 25.49 25.53 1016 25.53 up up correct
XOS.US Xos Inc 20220311 0 2.6 2.668 2.42 2.44 208879 2.44 down down correct
XOSWW.US Xos Equity Warrants 20220311 0 0.3401 0.3588 0.31 0.3588 18191 0.3588 up up correct
XP.US XP Inc 20220311 0 31 31.015 29.56 29.57 3621741 29.57 down down correct
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220311 0 9.72 9.72 9.72 9.72 0 9.72
XPAXU.US XPAC Acquisition Corp. Unit 20220311 0 9.79 9.79 9.79 9.79 0 9.79
XPEL.US XPEL Inc 20220311 0 58.74 59.12 56.7 57.17 187691 57.17 down down correct
XPER.US Xperi Holding Corporation 20220311 0 16.44 16.74 16.25 16.69 535500 16.69 up up correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220311 0 6.39 6.39 6.39 6.39 0 6.39
XRAY.US DENTSPLY SIRONA Inc 20220311 0 50.96 51.15 48.65 48.77 3332663 48.77 down down correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220311 0 1.348 1.4 1.348 1.37 5000 1.37 up up correct
XRX.US Xerox Holdings Corporation Common Stock 20220311 0 19.26 19.29 18.65 18.66 1710100 18.66 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20220311 0 10.61 10.61 10.61 10.61 0 10.61
XSICX.US Voya Senior Income Fund Class 20220311 0 10.59 10.59 10.59 10.59 0 10.59
XSIIX.US ING Senior Incm Fd 20220311 0 10.57 10.57 10.57 10.57 0 10.57
XSIWX.US ING Senior Incm Fd 20220311 0 10.62 10.62 10.62 10.62 0 10.62
XSLCX.US Invesco Senior Loan Fund Class 20220311 0 6.39 6.39 6.39 6.39 0 6.39
XSPA.US XpresSpa Group Inc 20220311 0 1.03 1.03 0.97 0.97 1227100 0.97 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220311 0 2.09 2.28 2.09 2.25 1158 2.25 up up correct
XXII.US 22nd Century Group Inc. Common Stock 20220311 0 2.37 2.4716 2.16 2.16 1955443 2.16 down down correct
YELL.US Yellow Corporation 20220311 0 8.26 8.34 7.45 7.5 572700 7.5 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220311 0 1.5415 1.61 1.5415 1.6 24068 1.6 up up correct
YI.US 111 Inc 20220311 0 2.36 2.41 1.84 2 434060 2 down down correct
YJ.US Yunji Inc 20220311 0 1.01 1.03 1 1.01 371500 1.01
YMAB.US Y 20220311 0 9.32 9.425 8.91 9.07 359847 9.07 down down correct
YMTX.US Yumanity Therapeutics Inc 20220311 0 1 1 0.9525 0.97 42326 0.97 down down correct
YNDX.US Yandex N.V 20220311 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220311 0 44.03 44.28 43.468 43.74 23827 43.74 down down correct
YQ.US 17 Education & Technology Group Inc 20220311 0 2.27 2.55 2.27 2.4 717431 2.4 up up correct
YTEN.US Yield10 Bioscience Inc 20220311 0 5.21 5.4 4.9401 5.21 310963 5.21
YTRA.US Yatra Online Inc 20220311 0 1.49 1.57 1.4737 1.5 85195 1.5 up up correct
YVR.US Liquid Media Group Ltd 20220311 0 0.69 0.695 0.6203 0.65 161181 0.65 down down correct
YY.US JOYY Inc 20220311 0 38.06 38.53 31.11 31.2 1759451 31.2 down down correct
Z.US Zillow Group Inc 20220311 0 50.3 50.6299 48.03 48.1 2699345 48.1 down down correct
ZBRA.US Zebra Technologies Corporation 20220311 0 390.92 394 385.38 386.07 410300 386.07 down down correct
ZCMD.US Zhongchao Inc 20220311 0 1.75 1.75 1.05 1.05 108500 1.05 down down correct
ZD.US Ziff Davis Inc. 20220311 0 98.06 98.3 94.7 94.87 214484 94.87 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220311 0 4.87 5.18 4.61 4.61 70564 4.61 down down correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220311 0 2.37 2.4744 2.26 2.42 399377 2.42 up up correct
ZEUS.US Olympic Steel Inc 20220311 0 31.12 31.12 29.18 29.24 102204 29.24 down down correct
ZG.US Zillow Group Inc 20220311 0 49.34 49.49 47.01 47.05 576647 47.05 down down correct
ZI.US ZoomInfo Technologies Inc 20220311 0 53.94 53.94 49.74 50 2641107 50 down down correct
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220311 0 10.005 10.005 10.005 10.005 0 10.005
ZION.US Zions Bancorporation National Association 20220311 0 65.07 66.42 64.12 64.21 1138230 64.21 down down correct
ZIONL.US ZIONL 20220311 0 26.4 26.69 26.26 26.6 9500 26.6 up up correct
ZIONO.US Zions Bancorporation National Association 20220311 0 25.42 25.5 25.35 25.35 15200 25.35 down down correct
ZIONP.US Zions Bancorporation National Association 20220311 0 21.5411 21.8034 21.5411 21.7054 1367 21.7054 up up correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220311 0 3.66 3.66 3.51 3.57 16500 3.57 down down correct
ZKIN.US ZK International Group Co. Ltd 20220311 0 1.07 1.12 1.02 1.04 198000 1.04 down up incorrect
ZLAB.US Zai Lab Limited 20220311 0 35.27 35.8 29.65 29.78 2447630 29.78 down down correct
ZM.US Zoom Video Communications Inc 20220311 0 103.48 103.49 97.9 98.12 6443400 98.12 down down correct
ZNGA.US Zynga Inc 20220311 0 9.16 9.18 9.02 9.05 17511323 9.05 down up incorrect
ZNTE.US Zanite Acquisition Corp 20220311 0 10.23 10.23 10.22 10.225 162021 10.225 down down correct
ZNTEU.US Zanite Acquisition Corp 20220311 0 10.62 10.62 10.62 10.62 0 10.62
ZNTEW.US Zanite Acquisition Corp 20220311 0 0.901 0.97 0.5998 0.6002 28632 0.6002 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220311 0 47.07 48.85 43.92 44.13 330200 44.13 down down correct
ZS.US Zscaler Inc 20220311 0 211.02 211.67 200.5 201.14 1892600 201.14 down down correct
ZSAN.US Zosano Pharma Corporation 20220311 0 0.1654 0.1689 0.155 0.1593 5536386 0.1593 down down correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220311 0 9.7 9.7 9.7 9.7 2 9.7
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220311 0 9.94 9.94 9.94 9.94 0 9.94
ZUMZ.US Zumiez Inc 20220311 0 37.87 40.92 35.32 40.07 2275600 40.07 up up correct
ZVO.US Zovio Inc 20220311 0 1.05 1.086 1.01 1.05 68500 1.05
ZVZZT.US NASDAQ TEST STOCK 20220311 0 10 10.08 10 10.02 799835 10.02 up up correct
ZWRK.US Z 20220311 0 9.765 9.765 9.76 9.765 109 9.765
ZWRKU.US Z 20220311 0 9.855 9.855 9.855 9.855 2 9.855
ZWRKW.US Z 20220311 0 0.24 0.24 0.237 0.2399 25500 0.2399 down down correct
ZY.US Zymergen Inc 20220311 0 3.35 3.35 3.12 3.13 496500 3.13 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220311 0 2.03 2.05 1.96 1.97 430105 1.97 down up incorrect
ZYXI.US Zynex Inc 20220311 0 5.46 5.46 5.14 5.19 460380 5.19 down down correct

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