CollectAI

close-nasdaq_stocks

2022/03/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAACX.US AAACX 20220321 0 7.41 7.41 7.41 7.41 0 7.41
AACG.US ATA Creativity Global 20220321 0 1.48 1.49 1.4 1.42 42400 1.42 down down correct
AACI.US Armada Acquisition Corp. I Common Stock 20220321 0 9.83 9.84 9.83 9.84 6000 9.84 up up correct
AACIU.US Armada Acquisition Corp. I Unit 20220321 0 9.85 9.85 9.85 9.85 0 9.85
AACIW.US Armada Acquisition Corp. I Warrant 20220321 0 0.298 0.3198 0.275 0.29 3392 0.29 down down correct
AADI.US Aadi Bioscience Inc 20220321 0 18.5 18.69 17.88 17.93 104100 17.93 down down correct
AAIDX.US AAIDX 20220321 0 21.85 21.85 21.85 21.85 0 21.85
AAL.US American Airlines Group Inc 20220321 0 16.5 16.54 15.9 16.09 45852600 16.09 down down correct
AAME.US Atlantic American Corporation 20220321 0 2.55 2.63 2.44 2.62 6788 2.62 up up correct
AAOI.US Applied Optoelectronics Inc 20220321 0 3.57 3.61 3.3 3.33 308400 3.33 down down correct
AAON.US AAON Inc 20220321 0 58.11 58.15 56.52 56.8 163100 56.8 down down correct
AAPL.US Apple Inc 20220321 0 163.51 166.35 163.01 165.38 95811400 165.38 up up correct
AATC.US Image Sensing Systems Inc 20220321 0 6.79 6.79 6.56 6.63 5400 6.63 down down correct
AAWW.US Atlas Air Worldwide Holdings Inc 20220321 0 88.17 88.87 85.58 85.96 468000 85.96 down down correct
ABCB.US Ameris Bancorp 20220321 0 47.46 47.84 46.16 46.55 269600 46.55 down down correct
ABCL.US AbCellera Biologics Inc 20220321 0 8.82 9 8.64 8.82 1270011 8.82
ABCM.US Abcam plc 20220321 0 17.87 18.07 17.725 17.9 160900 17.9 up up correct
ABEO.US Abeona Therapeutics Inc 20220321 0 0.3 0.3 0.28 0.29 1678800 0.29 down down correct
ABGI.US ABG Acquisition Corp. I 20220321 0 9.77 9.77 9.77 9.77 1300 9.77
ABIO.US ARCA biopharma Inc 20220321 0 2.48 2.52 2.36 2.38 137400 2.38 down up incorrect
ABMD.US Abiomed Inc 20220321 0 303.06 307.83 300.8 306.74 194300 306.74 up up correct
ABNB.US Airbnb Inc 20220321 0 164.57 165.95 159 161.8 4584400 161.8 down down correct
ABOS.US Acumen Pharmaceuticals Inc. Common Stock 20220321 0 6.4 6.43 5.825 6 339500 6 down down correct
ABR.US PF 20220321 0 23.98 23.98 23.7 23.8 16233 23.8 down up incorrect
ABSI.US Absci Corporation Common Stock 20220321 0 8.28 8.39 7.02 7.025 1246700 7.025 down down correct
ABST.US Absolute Software Corporation 20220321 0 7.88 8.82 7.86 8.63 272900 8.63 up up correct
ABTX.US Allegiance Bancshares Inc 20220321 0 44.33 44.68 43.71 44.03 62300 44.03 down up incorrect
ABUS.US Arbutus Biopharma Corporation 20220321 0 3 3.01 2.86 2.88 2003800 2.88 down down correct
ABVC.US ABVC Biopharma Inc. Common Stock 20220321 0 2.22 2.33 2.22 2.28 21800 2.28 up up correct
ACAD.US ACADIA Pharmaceuticals Inc 20220321 0 25.27 26.2 25.03 25.55 1430500 25.55 up up correct
ACAH.US Atlantic Coastal Acquisition Corp 20220321 0 9.75 9.76 9.75 9.76 19100 9.76 up up correct
ACAHU.US Atlantic Coastal Acquisition Corp 20220321 0 9.88 9.88 9.88 9.88 79 9.88
ACAHW.US Atlantic Coastal Acquisition Corp 20220321 0 0.2 0.2699 0.2 0.2377 30003 0.2377 up up correct
ACAQ.US UN 20220321 0 10.14 10.14 10.14 10.14 0 10.14
ACB.US Aurora Cannabis Inc 20220321 0 3.55 3.63 3.435 3.47 5395467 3.47 down down correct
ACBAU.US Ace Global Business Acquisition Limited 20220321 0 10.24 10.24 10.24 10.24 0 10.24
ACBAW.US Ace Global Business Acquisition Limited 20220321 0 0.1299 0.1299 0.12 0.12 5222 0.12 down down correct
ACCD.US Accolade Inc 20220321 0 17.15 17.27 15.41 15.68 765361 15.68 down down correct
ACER.US Acer Therapeutics Inc 20220321 0 2.7 2.8 2.64 2.76 173714 2.76 up up correct
ACET.US Adicet Bio Inc 20220321 0 15.89 16.155 14.94 15.12 342427 15.12 down up incorrect
ACEV.US ACE Convergence Acquisition Corp 20220321 0 10.05 10.06 10.04 10.05 32900 10.05
ACEVU.US ACE Convergence Acquisition Corp 20220321 0 10.124 10.124 10.124 10.124 4 10.124
ACEVW.US ACE Convergence Acquisition Corp 20220321 0 0.63 0.655 0.63 0.6549 4144 0.6549 up up correct
ACGL.US Arch Capital Group Ltd 20220321 0 46.3 47.19 46.2 47.15 2119500 47.15 up up correct
ACGLN.US Arch Capital Group Ltd 20220321 0 21.06 21.18 20.92 20.99 35100 20.99 down down correct
ACGLO.US Arch Capital Group Ltd 20220321 0 24.05 24.208 23.937 24.09 14800 24.09 up up correct
ACHC.US Acadia Healthcare Company Inc 20220321 0 65.67 65.84 64.8 65.17 446000 65.17 down up incorrect
ACHL.US Achilles Therapeutics plc 20220321 0 2.89 3.35 2.89 3.16 37497 3.16 up down incorrect
ACHV.US Achieve Life Sciences Inc 20220321 0 7.2 7.38 7.01 7.16 21700 7.16 down down correct
ACIU.US AC Immune SA 20220321 0 4.11 4.28 4 4.24 106000 4.24 up up correct
ACIW.US ACI Worldwide Inc 20220321 0 33.25 34.09 33.09 33.61 579182 33.61 up up correct
ACKIT.US Ackrell SPAC Partners I Co 20220321 0 10.2 10.23 10.2 10.2 39300 10.2
ACKIU.US Ackrell SPAC Partners I Co 20220321 0 10.83 11.03 10.43 10.43 9800 10.43 down up incorrect
ACKIW.US Ackrell SPAC Partners I Co 20220321 0 0.3 0.3 0.3 0.3 290 0.3
ACLS.US Axcelis Technologies Inc 20220321 0 80.53 80.84 76.7 78.53 700200 78.53 down down correct
ACMR.US ACM Research Inc 20220321 0 20.3333 20.9567 19.5467 19.8833 1266000 19.8833 down down correct
ACNB.US ACNB Corporation 20220321 0 33.47 33.87 33.24 33.84 9200 33.84 up up correct
ACOR.US Acorda Therapeutics Inc 20220321 0 1.71 1.77 1.7 1.73 39300 1.73 up up correct
ACQR.US Independence Holdings Corp 20220321 0 9.74 9.74 9.74 9.74 1500 9.74
ACQRU.US Independence Holdings Corp 20220321 0 9.85 9.85 9.85 9.85 104 9.85
ACQRW.US Independence Holdings Corp 20220321 0 0.4099 0.4099 0.4099 0.4099 4 0.4099
ACRS.US Aclaris Therapeutics Inc 20220321 0 16.92 17.195 16.06 16.13 237800 16.13 down down correct
ACRX.US AcelRx Pharmaceuticals Inc 20220321 0 0.35 0.35 0.32 0.33 828800 0.33 down down correct
ACST.US Acasti Pharma Inc 20220321 0 1.12 1.2 1.1 1.2 180400 1.2 up up correct
ACT.US Enact Holdings Inc. Common Stock 20220321 0 22.18 22.63 21.58 22.36 103400 22.36 up down incorrect
ACTD.US ArcLight Clean Transition Corp. II 20220321 0 9.886 9.895 9.88 9.89 17700 9.89 up up correct
ACTDU.US ArcLight Clean Transition Corp. II 20220321 0 10.09 10.09 10.09 10.09 3 10.09
ACTDW.US ArcLight Clean Transition Corp. II 20220321 0 1.245 1.3 1.245 1.28 7388 1.28 up up correct
ACTG.US Acacia Research Corporation 20220321 0 3.82 3.87 3.63 3.76 361900 3.76 down down correct
ACVA.US ACV Auctions Inc 20220321 0 14.03 14.47 13.88 14.2 1089400 14.2 up down incorrect
ACXP.US Acurx Pharmaceuticals Inc. Common Stock 20220321 0 3.65 3.8 3.42 3.42 21500 3.42 down up incorrect
ADAG.US Adagene Inc 20220321 0 4.8 4.8 4.53 4.61 39500 4.61 down down correct
ADALU.US Anthemis Digital Acquisitions I Corp Unit 20220321 0 10.11 10.11 10.11 10.11 4 10.11
ADAP.US Adaptimmune Therapeutics plc 20220321 0 2.18 2.22 2.09 2.13 1012200 2.13 down down correct
ADBE.US Adobe Inc 20220321 0 451.42 459.58 445.95 453.59 3704200 453.59 up up correct
ADC.US PA 20220321 0 20 20 19.57 19.57 12421 19.4823 down down correct
ADER.US 26 Capital Acquisition Corp 20220321 0 9.81 9.85 9.8 9.85 8764 9.85 up up correct
ADERU.US 26 Capital Acquisition Corp 20220321 0 10.07 10.07 10.07 10.07 3 10.07
ADERW.US 26 Capital Acquisition Corp 20220321 0 0.57 0.57 0.4901 0.5201 3601 0.5201 down down correct
ADES.US Advanced Emissions Solutions Inc 20220321 0 6.53 6.6 6.42 6.53 106000 6.53
ADGI.US Adagio Therapeutics Inc. Common Stock 20220321 0 5.04 5.07 4.38 4.55 3010400 4.55 down down correct
ADI.US Analog Devices Inc 20220321 0 161.8 164.74 161.47 164.22 3258900 164.22 up up correct
ADIL.US Adial Pharmaceuticals Inc 20220321 0 1.9 2.1 1.9 2 79300 2 up up correct
ADILW.US Adial Pharmaceuticals Inc. WT EXP 073123 20220321 0 0.3901 0.3901 0.3901 0.3901 50 0.3901
ADMA.US ADMA Biologics Inc 20220321 0 1.68 1.7 1.53 1.56 3270200 1.56 down down correct
ADMP.US Adamis Pharmaceuticals Corporation 20220321 0 0.62 0.68 0.62 0.64 1551000 0.64 up up correct
ADN.US Advent Technologies Holdings Inc 20220321 0 2.97 3.04 2.765 2.97 557400 2.97
ADNWW.US Advent Technologies Holdings Inc 20220321 0 0.54 0.6898 0.54 0.58 18100 0.58 up up correct
ADOC.US Edoc Acquisition Corp 20220321 0 10.154 10.154 10.154 10.154 100 10.154
ADOCW.US Edoc Acquisition Corp 20220321 0 0.11 0.1103 0.11 0.11 48552 0.11
ADP.US Automatic Data Processing Inc 20220321 0 214.25 215.28 210.36 212.53 2064500 212.53 down down correct
ADPT.US Adaptive Biotechnologies Corporation 20220321 0 12.8 13.16 12.5 12.65 1397100 12.65 down down correct
ADSK.US Autodesk Inc 20220321 0 211.73 213.84 208.06 212.38 1641000 212.38 up down incorrect
ADTN.US ADTRAN Inc 20220321 0 19.69 20.12 19.43 19.56 406300 19.56 down down correct
ADTX.US Aditxt Inc 20220321 0 0.444 0.466 0.425 0.461 1655400 0.461 up up correct
ADUS.US Addus HomeCare Corporation 20220321 0 81.32 82 79.11 79.94 42600 79.94 down down correct
ADV.US Advantage Solutions Inc 20220321 0 6.39 6.5 6.17 6.43 535900 6.43 up down incorrect
ADVM.US Adverum Biotechnologies Inc 20220321 0 1.44 1.45 1.35 1.36 1198500 1.36 down up incorrect
ADVWW.US Advantage Solutions Inc 20220321 0 0.7801 0.7801 0.67 0.74 280887 0.74 down down correct
ADXN.US Addex Therapeutics Ltd 20220321 0 4.87 5.01 4.62 4.88 4700 4.88 up down incorrect
ADXS.US Advaxis Inc 20220321 0 0.123 0.134 0.12 0.127 260700 0.127 up up correct
AEAC.US Authentic Equity Acquisition Corp 20220321 0 9.79 9.8 9.78 9.79 7969 9.79
AEACU.US Authentic Equity Acquisition Corp 20220321 0 9.95 9.95 9.95 9.95 76 9.95
AEACW.US Authentic Equity Acquisition Corp 20220321 0 0.2999 0.3 0.29 0.2998 1823 0.2998 down down correct
AEAEU.US AltEnergy Acquisition Corp. Unit 20220321 0 9.99 10 9.99 10 1102 10 up up correct
AEHA.US Aesther Healthcare Acquisition Corp Class A Common Stock 20220321 0 10.07 10.07 10.07 10.07 1 10.07
AEHAU.US Aesther Healthcare Acquisition Corp Unit 20220321 0 10.15 10.15 10.15 10.15 0 10.15
AEHAW.US Aesther Healthcare Acquisition Corp Warrants 20220321 0 0.24 0.24 0.24 0.24 500 0.24
AEHL.US Antelope Enterprise Holdings Limited 20220321 0 1.2 1.29 1.2 1.2 66400 1.2
AEHR.US Aehr Test Systems 20220321 0 10.91 11.13 10.07 10.22 498800 10.22 down down correct
AEI.US Alset EHome International Inc 20220321 0 0.494 0.506 0.463 0.478 9544900 0.478 down up incorrect
AEIS.US Advanced Energy Industries Inc 20220321 0 89.8 90.55 87.68 88.79 131800 88.79 down down correct
AEL.US PB 20220321 0 26.31 26.416 26 26.18 12881 26.18 down down correct
AEMD.US Aethlon Medical Inc 20220321 0 1.54 1.54 1.43 1.47 37100 1.47 down down correct
AEP.US American Electric Power Company Inc 20220321 0 94 95.4 93.96 94.69 2426000 94.69 up up correct
AEPPL.US American Electric Power Company Inc. Corporate Unit 20220321 0 52.61 52.61 52.61 52.61 0 52.61
AEPPZ.US American Electric Power Company Inc 20220321 0 54 54.66 54 54.42 16300 54.42 up up correct
AERC.US AeroClean Technologies Inc. Common Stock 20220321 0 3.82 3.93 3.6 3.62 199500 3.62 down down correct
AERI.US Aerie Pharmaceuticals Inc 20220321 0 8.85 8.9 8.29 8.34 725400 8.34 down down correct
AESE.US Allied Esports Entertainment Inc 20220321 0 1.65 1.7 1.63 1.68 94200 1.68 up up correct
AEY.US ADDvantage Technologies Group Inc 20220321 0 1.24 1.36 1.24 1.3 35700 1.3 up up correct
AEYE.US AudioEye Inc 20220321 0 7.48 7.68 7.05 7.11 37000 7.11 down up incorrect
AEZS.US Aeterna Zentaris Inc 20220321 0 0.36 0.37 0.35 0.35 424200 0.35 down down correct
AFACU.US Arena Fortify Acquisition Corp. Unit 20220321 0 10.04 10.04 10.04 10.04 118 10.04
AFAQ.US AF Acquisition Corp 20220321 0 9.72 9.72 9.72 9.72 901700 9.72
AFAQU.US AF Acquisition Corp 20220321 0 9.81 9.82 9.8 9.8 10200 9.8 down down correct
AFAQW.US AF Acquisition Corp 20220321 0 0.2694 0.2702 0.2003 0.2003 492 0.2003 down down correct
AFBI.US Affinity Bancshares Inc 20220321 0 15.38 15.4999 15.225 15.28 29150 15.28 down down correct
AFCG.US AFC Gamma Inc 20220321 0 19.25 19.49 18.9 18.99 223200 18.99 down down correct
AFIB.US Acutus Medical Inc 20220321 0 2.17 2.17 1.9 1.91 272100 1.91 down down correct
AFIN.US American Finance Trust Inc 20220321 0 7.64 7.67 7.5 7.55 671877 7.55 down down correct
AFINO.US American Finance Trust Inc 20220321 0 25.04 25.07 24.91 25.05 6627 25.05 up down incorrect
AFINP.US American Finance Trust Inc 20220321 0 25.26 25.408 25.26 25.38 1701 25.38 up up correct
AFMD.US Affimed N.V 20220321 0 4.21 4.24 4.065 4.12 729200 4.12 down down correct
AFRM.US Affirm Holdings Inc 20220321 0 39.54 44.3 39.51 41.96 16397900 41.96 up up correct
AFYA.US Afya Limited 20220321 0 13.75 14.32 13.75 14.13 153400 14.13 up up correct
AGBA.US AGBA Acquisition Limited 20220321 0 11.18 11.18 11.18 11.18 21 11.18
AGBAR.US AGBA Acquisition Limited 20220321 0 0.2 0.2125 0.1851 0.212 143323 0.212 up up correct
AGBAU.US AGBA Acquisition Limited 20220321 0 10.7 10.7 10.7 10.7 0 10.7
AGBAW.US AGBA Acquisition Limited 20220321 0 0.1 0.1 0.0999 0.0999 1200 0.0999 down down correct
AGEN.US Agenus Inc 20220321 0 2.96 3 2.77 2.77 3230600 2.77 down down correct
AGFS.US AgroFresh Solutions Inc 20220321 0 1.89 1.97 1.83 1.93 55500 1.93 up up correct
AGFY.US Agrify Corporation 20220321 0 5.05 5.09 4.64 4.91 729000 4.91 down down correct
AGGR.US Agile Growth Corp 20220321 0 9.71 9.735 9.71 9.735 32500 9.735 up up correct
AGGRU.US Agile Growth Corp 20220321 0 9.82 9.82 9.81 9.81 500 9.81 down down correct
AGGRW.US Agile Growth Corp 20220321 0 0.39 0.3933 0.39 0.39 18020 0.39
AGIL.US AgileThought Inc 20220321 0 5.2 5.25 4.4 4.4 34719 4.4 down down correct
AGILW.US AgileThought Inc 20220321 0 0.4099 0.4199 0.3801 0.3801 29275 0.3801 down down correct
AGIO.US Agios Pharmaceuticals Inc 20220321 0 29.4 29.5 28.22 28.53 436600 28.53 down down correct
AGLE.US Aeglea BioTherapeutics Inc 20220321 0 2.72 2.72 2.445 2.51 199600 2.51 down up incorrect
AGMH.US AGM Group Holdings Inc 20220321 0 1.69 1.78 1.61 1.65 69100 1.65 down down correct
AGNC.US AGNC Investment Corp 20220321 0 13.25 13.33 12.99 13.01 7713100 13.01 down down correct
AGNCM.US AGNC Investment Corp 20220321 0 24.75 24.75 24.65 24.75 8900 24.75
AGNCN.US AGNC Investment Corp 20220321 0 25.02 25.02 24.255 24.904 13800 24.904 down down correct
AGNCO.US AGNC Investment Corp 20220321 0 24.76 24.88 24.6316 24.88 39012 24.88 up up correct
AGNCP.US AGNC Investment Corp. 20220321 0 23.65 23.68 23.47 23.6 51100 23.6 down down correct
AGRI.US AgriFORCE Growing Systems Ltd 20220321 0 3.52 4.1 3.29 3.61 7519000 3.61 up up correct
AGRIW.US AgriFORCE Growing Systems Ltd. Warrant 20220321 0 0.58 0.6685 0.5611 0.6136 45067 0.6136 up up correct
AGRX.US Agile Therapeutics Inc 20220321 0 0.268 0.28 0.262 0.27 513200 0.27 up up correct
AGTC.US Applied Genetic Technologies Corporation 20220321 0 1.85 1.88 1.78 1.8 662700 1.8 down up incorrect
AGYS.US Agilysys Inc 20220321 0 41.89 41.94 40.75 41.64 40200 41.64 down down correct
AHCO.US AdaptHealth Corp 20220321 0 17.49 17.68 16.96 17.27 478200 17.27 down down correct
AHPI.US Allied Healthcare Products Inc 20220321 0 3.28 3.33 3.05 3.14 142100 3.14 down down correct
AIH.US Aesthetic Medical International Holdings Group Limited 20220321 0 1.67 1.75 1.497 1.635 33700 1.635 down down correct
AIHS.US Senmiao Technology Limited 20220321 0 0.283 0.3 0.267 0.275 448100 0.275 down down correct
AIKI.US AIkido Pharma Inc 20220321 0 0.42 0.45 0.41 0.43 1106100 0.43 up up correct
AIMC.US Altra Industrial Motion Corp 20220321 0 41.08 41.42 40.59 41.02 509900 41.02 down down correct
AINV.US Apollo Investment Corporation 20220321 0 13.08 13.17 12.96 13.04 554500 13.04 down up incorrect
AIP.US Arteris Inc. Common Stock 20220321 0 14.39 14.84 13.66 13.66 39200 13.66 down down correct
AIRG.US Airgain Inc 20220321 0 8.02 8.16 7.74 7.99 96600 7.99 down down correct
AIRS.US AirSculpt Technologies Inc. Common Stock 20220321 0 14.02 14.513 12.705 13.37 177900 13.37 down down correct
AIRT.US Air T Inc 20220321 0 21.75 22.54 20.55 20.55 7600 20.55 down down correct
AIRTP.US Air T Inc 20220321 0 23 23.38 22.8 22.8 1238 22.8 down down correct
AKAM.US Akamai Technologies Inc 20220321 0 117.39 117.4 115.12 115.98 1097000 115.98 down down correct
AKBA.US Akebia Therapeutics Inc 20220321 0 2.53 2.55 2.39 2.4 5481600 2.4 down down correct
AKIC.US Sports Ventures Acquisition Corp 20220321 0 9.85 9.851 9.85 9.85 341600 9.85
AKICU.US Sports Ventures Acquisition Corp 20220321 0 10.25 10.38 10.1 10.1 1300 10.1 down down correct
AKICW.US Sports Ventures Acquisition Corp 20220321 0 1.1 1.13 1.1 1.11 4601 1.11 up up correct
AKRO.US Akero Therapeutics Inc 20220321 0 14.57 14.76 14.15 14.35 245600 14.35 down down correct
AKTS.US Akoustis Technologies Inc 20220321 0 6.32 6.48 5.91 5.99 520700 5.99 down down correct
AKTX.US Akari Therapeutics Plc 20220321 0 1.1 1.15 1.09 1.09 62200 1.09 down up incorrect
AKU.US Akumin Inc 20220321 0 0.99 1.02 0.99 1.01 89500 1.01 up up correct
AKUS.US Akouos Inc 20220321 0 4.74 4.849 4.5 4.57 65100 4.57 down down correct
AKYA.US Akoya Biosciences Inc 20220321 0 12.16 13.15 11.56 11.73 86300 11.73 down down correct
ALAC.US Alberton Acquisition Corporation 20220321 0 11.96 11.98 11.96 11.98 1200 11.98 up up correct
ALACU.US Alberton Acquisition Corporation 20220321 0 11.8 11.8 11.8 11.8 0 11.8
ALACW.US Alberton Acquisition Corporation 20220321 0 0.18 0.21 0.1797 0.2 30409 0.2 up up correct
ALBO.US Albireo Pharma Inc 20220321 0 30.83 31.17 28.69 28.87 309400 28.87 down down correct
ALCO.US Alico Inc 20220321 0 34.39 34.5 33.66 33.7 59400 33.2362 down up incorrect
ALDX.US Aldeyra Therapeutics Inc 20220321 0 5.1 5.1 4.755 4.79 1049400 4.79 down up incorrect
ALEC.US Alector Inc 20220321 0 15.57 15.57 14.54 14.67 526400 14.67 down up incorrect
ALF.US Alfi Inc 20220321 0 1.74 1.95 1.68 1.91 1060500 1.91 up up correct
ALFIW.US Alfi Inc 20220321 0 0.4 0.4011 0.4 0.401 825 0.401 up up correct
ALGM.US Allegro MicroSystems Inc 20220321 0 29.38 29.69 28.8 29.37 322800 29.37 down down correct
ALGN.US Align Technology Inc 20220321 0 436.43 446.79 423.92 432.47 664100 432.47 down down correct
ALGS.US Aligos Therapeutics Inc 20220321 0 2.79 2.92 2.74 2.85 1383200 2.85 up up correct
ALGT.US Allegiant Travel Company 20220321 0 155.9 156.11 151.19 152.16 142100 152.16 down down correct
ALHC.US Alignment Healthcare Inc 20220321 0 9.97 10.15 9.75 9.96 395000 9.96 down down correct
ALIM.US Alimera Sciences Inc 20220321 0 5.64 5.64 5.442 5.5 15132 5.5 down down correct
ALJJ.US ALJ Regional Holdings Inc 20220321 0 2.6 2.65 2.57 2.59 76000 2.59 down down correct
ALKS.US Alkermes plc 20220321 0 25.96 26.35 25.68 25.89 928100 25.89 down up incorrect
ALKT.US Alkami Technology Inc 20220321 0 14.41 14.56 13.915 13.99 253300 13.99 down down correct
ALLK.US Allakos Inc 20220321 0 6.16 6.23 5.8 5.87 1796400 5.87 down down correct
ALLO.US Allogene Therapeutics Inc 20220321 0 9.55 9.73 9.34 9.49 1751700 9.49 down down correct
ALLT.US Allot Ltd 20220321 0 7.82 8.52 7.82 8.36 424900 8.36 up up correct
ALNA.US Allena Pharmaceuticals Inc 20220321 0 0.273 0.32 0.26 0.275 19038100 0.275 up up correct
ALNY.US Alnylam Pharmaceuticals Inc 20220321 0 164.17 166 161.75 162.43 673900 162.43 down down correct
ALORU.US ALSP Orchid Acquisition Corporation I Unit 20220321 0 9.96 9.96 9.96 9.96 0 9.96
ALOT.US AstroNova Inc 20220321 0 14.97 15.34 14.62 14.8 6200 14.8 down down correct
ALPA.US Alpha Healthcare Acquisition Corp. III Class A Common Stock 20220321 0 9.694 9.694 9.63 9.68 44700 9.68 down down correct
ALPAU.US Alpha Healthcare Acquisition Corp. III Units 20220321 0 9.78 9.78 9.78 9.78 981 9.78
ALPAW.US Alpha Healthcare Acquisition Corp. III Warrant 20220321 0 0.7213 0.7213 0.7213 0.7213 2 0.7178
ALPN.US Alpine Immune Sciences Inc 20220321 0 8.81 8.9 8.445 8.65 94000 8.65 down down correct
ALPP.US Alpine 4 Holdings Inc. Class A Common Stock 20220321 0 1.21 1.23 1.09 1.17 2565900 1.17 down down correct
ALRM.US Alarm.com Holdings Inc 20220321 0 67.5 67.965 66.79 67.72 148300 67.72 up up correct
ALRN.US Aileron Therapeutics Inc 20220321 0 0.431 0.441 0.417 0.433 127000 0.433 up up correct
ALRS.US Alerus Financial Corporation 20220321 0 29.16 29.42 28.89 29.04 15084 29.04 down down correct
ALT.US Altimmune Inc 20220321 0 7.18 7.24 6.7 6.84 1022000 6.84 down down correct
ALTO.US Alto Ingredients Inc 20220321 0 5.73 5.87 5.67 5.71 2461700 5.71 down down correct
ALTR.US Altair Engineering Inc 20220321 0 63.66 64.44 62.36 62.91 145100 62.91 down down correct
ALTU.US Altitude Acquisition Corp 20220321 0 9.94 9.95 9.93 9.93 86925 9.93 down down correct
ALTUU.US Altitude Acquisition Corp 20220321 0 10.01 10.01 10.01 10.01 0 10.01
ALTUW.US Altitude Acquisition Corp 20220321 0 0.15 0.1666 0.15 0.162 39502 0.162 up up correct
ALVR.US AlloVir Inc 20220321 0 8.5 8.525 7.545 7.59 206600 7.59 down down correct
ALXO.US ALX Oncology Holdings Inc 20220321 0 19.93 20.03 17.845 17.93 289200 17.93 down down correct
ALYA.US Alithya Group Inc 20220321 0 2.73 2.78 2.72 2.75 6200 2.75 up up correct
ALZN.US Alzamend Neuro Inc. Common Stock 20220321 0 1.19 1.19 1.08 1.11 1366500 1.11 down up incorrect
AMAL.US Amalgamated Financial Corp 20220321 0 17.46 17.66 17.14 17.46 44400 17.46
AMAO.US American Acquisition Opportunity Inc 20220321 0 10.07 10.07 10.07 10.07 3 10.07
AMAOU.US American Acquisition Opportunity Inc 20220321 0 10.15 10.15 10.15 10.15 0 10.15
AMAOW.US American Acquisition Opportunity Inc 20220321 0 0.1642 0.1642 0.1262 0.1262 3900 0.1262 down down correct
AMAT.US Applied Materials Inc 20220321 0 134.1 135.38 131.92 134.2 6206600 134.2 up up correct
AMBA.US Ambarella Inc 20220321 0 98.84 99.17 93.7 96.18 577900 96.18 down down correct
AMCX.US AMC Networks Inc 20220321 0 40.54 40.86 38.57 38.98 433700 38.98 down down correct
AMD.US Advanced Micro Devices Inc 20220321 0 113.73 117.57 112.54 115.92 101905906 115.92 up up correct
AMED.US Amedisys Inc 20220321 0 165.69 167.09 158.47 161.11 254100 161.11 down down correct
AMEH.US Apollo Medical Holdings Inc 20220321 0 47.64 49.36 46.12 47.63 272900 47.63 down up incorrect
AMGN.US Amgen Inc 20220321 0 237.07 240.32 234.73 236.32 2385200 236.32 down down correct
AMKR.US Amkor Technology Inc 20220321 0 23.43 23.77 22.96 23.32 493700 23.32 down down correct
AMNB.US American National Bankshares Inc 20220321 0 37.05 37.58 37.04 37.53 23700 37.53 up up correct
AMOT.US Allied Motion Technologies Inc 20220321 0 31.53 31.65 30.51 30.66 18600 30.635 down down correct
AMPG.US AmpliTech Group Inc 20220321 0 3.39 3.65 3.32 3.49 100600 3.49 up down incorrect
AMPGW.US AmpliTech Group Inc 20220321 0 1.2 1.2 1.2 1.2 0 1.2
AMPH.US Amphastar Pharmaceuticals Inc 20220321 0 34.56 35.72 34.15 35.45 401900 35.45 up down incorrect
AMPL.US Amplitude Inc. Class A Common Stock 20220321 0 18.11 18.25 17.08 17.47 1196000 17.47 down down correct
AMRK.US A 20220321 0 76.12 81.155 75.082 81.1 252400 81.1 up up correct
AMRN.US Amarin Corporation plc 20220321 0 3.09 3.12 3.04 3.07 1455100 3.07 down down correct
AMRS.US Amyris Inc 20220321 0 4.76 4.76 4.27 4.35 4560500 4.35 down up incorrect
AMSC.US American Superconductor Corporation 20220321 0 8.83 9 8.43 8.76 334600 8.76 down down correct
AMSF.US AMERISAFE Inc 20220321 0 48.71 49.28 48.4 48.86 55200 48.86 up up correct
AMST.US Amesite Inc 20220321 0 0.551 0.6 0.55 0.589 72500 0.589 up up correct
AMSWA.US American Software Inc 20220321 0 22.28 22.35 21.27 21.38 83600 21.38 down down correct
AMTB.US Amerant Bancorp Inc 20220321 0 31.39 32 30.83 31.31 158100 31.31 down down correct
AMTI.US Applied Molecular Transport Inc 20220321 0 7.9 8.02 7.395 7.49 728500 7.49 down down correct
AMTX.US Aemetis Inc 20220321 0 11.18 11.38 10.28 10.63 1490400 10.63 down down correct
AMWD.US American Woodmark Corporation 20220321 0 59.83 60.42 56.77 56.92 93800 56.92 down down correct
AMYT.US Amryt Pharma plc 20220321 0 8.33 8.39 8.02 8.34 81100 8.34 up up correct
AMZN.US Amazon.com Inc 20220321 0 3222.4199 3261.6799 3191.0601 3229.8301 3326900 3229.8301 up up correct
ANAB.US AnaptysBio Inc 20220321 0 27.32 27.5 26.21 26.5 131561 26.5 down down correct
ANAT.US American National Group Inc 20220321 0 188.79 189.11 188.57 188.95 58500 188.95 up up correct
ANDE.US The Andersons Inc 20220321 0 45.95 48.37 45.95 47.36 401800 47.36 up up correct
ANEB.US Anebulo Pharmaceuticals Inc 20220321 0 6 6 6 6 308 6
ANGI.US Angi Inc 20220321 0 6.12 6.12 5.67 5.77 1191200 5.77 down down correct
ANGN.US Angion Biomedica Corp 20220321 0 2.5 2.5 2.05 2.16 78693 2.16 down down correct
ANGO.US AngioDynamics Inc 20220321 0 23.9 24.11 22.85 23.05 267500 23.05 down down correct
ANIK.US Anika Therapeutics Inc 20220321 0 27.97 27.97 26.63 26.85 57800 26.85 down down correct
ANIP.US ANI Pharmaceuticals Inc 20220321 0 27.34 28.69 26.68 26.92 168667 26.92 down down correct
ANIX.US Anixa Biosciences Inc 20220321 0 2.62 2.75 2.54 2.61 91700 2.61 down up incorrect
ANNX.US Annexon Inc 20220321 0 3.79 3.79 3.34 3.42 403600 3.42 down down correct
ANPC.US AnPac Bio 20220321 0 0.459 0.46 0.435 0.44 799600 0.44 down down correct
ANSS.US ANSYS Inc 20220321 0 315.71 317.74 305.12 310.65 646900 310.65 down down correct
ANTE.US AirNet Technology Inc 20220321 0 1.37 1.51 1.37 1.38 19300 1.38 up up correct
ANY.US Sphere 3D Corp 20220321 0 1.9 1.98 1.835 1.91 2402300 1.91 up up correct
ANZU.US Anzu Special Acquisition Corp I 20220321 0 9.76 9.76 9.76 9.76 12 9.76
ANZUU.US Anzu Special Acquisition Corp I 20220321 0 9.94 9.94 9.94 9.94 1 9.94
ANZUW.US Anzu Special Acquisition Corp I 20220321 0 0.2031 0.2031 0.203 0.2031 4197 0.2031
AOSL.US Alpha and Omega Semiconductor Limited 20220321 0 58.27 58.66 55.5 56.94 434300 56.94 down up incorrect
AOUT.US American Outdoor Brands Inc 20220321 0 14.79 14.82 14.035 14.09 70300 14.09 down down correct
APA.US APA Corporation 20220321 0 40.13 41.73 40.05 40.88 8093600 40.88 up up correct
APACU.US StoneBridge Acquisition Corporation Unit 20220321 0 9.96 9.96 9.96 9.96 600 9.96
APACW.US StoneBridge Acquisition Corporation Warrant 20220321 0 0.27 0.27 0.27 0.27 530 0.27
APDN.US Applied DNA Sciences Inc 20220321 0 2.19 2.19 2.11 2.14 54500 2.14 down down correct
APEI.US American Public Education Inc 20220321 0 23.63 23.92 23.4 23.88 72400 23.88 up down incorrect
APEN.US Apollo Endosurgery Inc 20220321 0 6.46 6.56 6.2 6.36 554200 6.36 down down correct
API.US Agora Inc 20220321 0 10.76 11.26 10.54 10.72 822800 10.72 down down correct
APLS.US Apellis Pharmaceuticals Inc 20220321 0 52.42 53.64 51.28 52.09 1356300 52.09 down down correct
APLT.US Applied Therapeutics Inc 20220321 0 1.91 1.94 1.8 1.83 267300 1.83 down down correct
APM.US Aptorum Group Limited 20220321 0 1.46 1.63 1.45 1.57 299100 1.57 up up correct
APMI.US AxonPrime Infrastructure Acquisition Corporation Class A Common Stock 20220321 0 9.62 9.62 9.62 9.62 0 9.62
APMIU.US AxonPrime Infrastructure Acquisition Corporation Unit 20220321 0 9.75 9.75 9.75 9.75 700 9.75
APOG.US Apogee Enterprises Inc 20220321 0 49.32 49.84 48.99 49.48 228800 49.48 up up correct
APP.US AppLovin Corporation 20220321 0 53.59 54.94 52.52 53.4 2425900 53.4 down down correct
APPF.US AppFolio Inc 20220321 0 112 113.3 110.705 111.86 128900 111.86 down up incorrect
APPH.US AppHarvest Inc 20220321 0 6.505 6.58 5.77 5.94 2934600 5.94 down down correct
APPHW.US AppHarvest Inc 20220321 0 1.11 1.22 1.0808 1.09 26004 1.09 down down correct
APPN.US Appian Corporation 20220321 0 61.64 62.74 58.75 60.86 451100 60.86 down down correct
APPS.US Digital Turbine Inc 20220321 0 42.88 43.46 40.87 41.91 2713000 41.91 down down correct
APR.US Apria Inc 20220321 0 37.5 37.51 37.42 37.47 364530 37.47 down up incorrect
APRE.US Aprea Therapeutics Inc 20220321 0 1.81 1.85 1.73 1.82 601400 1.82 up down incorrect
APTMU.US Alpha Partners Technology Merger Corp. Unit 20220321 0 9.7908 9.7908 9.7908 9.7908 20 9.7908
APTO.US Aptose Biosciences Inc 20220321 0 1.23 1.29 1.16 1.23 480100 1.23
APTX.US Aptinyx Inc 20220321 0 3.04 3.12 2.93 2.95 107100 2.95 down down correct
APVO.US Aptevo Therapeutics Inc 20220321 0 5.162 5.162 4.9 5.04 25200 5.04 down down correct
APWC.US Asia Pacific Wire & Cable Corporation Limited 20220321 0 1.76 1.81 1.76 1.81 3200 1.81 up up correct
APYX.US Apyx Medical Corporation 20220321 0 7.55 7.56 7 7.16 186500 7.16 down down correct
AQB.US AquaBounty Technologies Inc 20220321 0 1.89 2.37 1.87 2.14 4501900 2.14 up up correct
AQMS.US Aqua Metals Inc 20220321 0 1.42 1.56 1.36 1.56 1461000 1.56 up up correct
AQST.US Aquestive Therapeutics Inc 20220321 0 2.79 2.815 2.66 2.75 263700 2.75 down down correct
ARAV.US Aravive Inc 20220321 0 1.93 1.93 1.87 1.89 18900 1.89 down down correct
ARAY.US Accuray Incorporated 20220321 0 3.4 3.67 3.27 3.27 630900 3.27 down down correct
ARBE.US Arbe Robotics Ltd. Ordinary Shares 20220321 0 5.95 6.2 5.88 6 26300 6 up up correct
ARBEW.US Arbe Robotics Ltd. Warrant 20220321 0 0.9 0.9 0.8336 0.875 7307 0.875 down down correct
ARBG.US Aequi Acquisition Corp 20220321 0 9.84 9.84 9.815 9.815 1200 9.815 down up incorrect
ARBGU.US Aequi Acquisition Corp 20220321 0 9.87 9.87 9.87 9.87 4 9.87
ARBK.US Argo Blockchain plc American Depositary Shares 20220321 0 9.2 9.2 8.61 8.92 183300 8.92 down down correct
ARBKL.US Argo Blockchain plc 8.75% Senior Notes due 2026 20220321 0 22.75 22.75 22.6 22.6 5700 22.6 down up incorrect
ARCB.US ArcBest Corporation 20220321 0 93.54 94.08 89.75 90.99 176300 90.99 down down correct
ARCC.US Ares Capital Corporation 20220321 0 20.42 20.71 20.41 20.52 2238100 20.52 up up correct
ARCE.US Arco Platform Limited 20220321 0 18.65 19.53 18.47 19.22 236800 19.22 up up correct
ARCKU.US Arbor Rapha Capital Bioholdings Corp. I Units 20220321 0 10.01 10.01 10.01 10.01 0 10.01
ARCT.US Arcturus Therapeutics Holdings Inc 20220321 0 25.59 25.98 24.07 24.47 579000 24.47 down down correct
ARDS.US Aridis Pharmaceuticals Inc 20220321 0 1.63 1.64 1.54 1.56 141000 1.56 down down correct
ARDX.US Ardelyx Inc 20220321 0 1.08 1.1 1.05 1.06 2383100 1.06 down down correct
AREC.US American Resources Corporation 20220321 0 2.23 2.33 2.14 2.19 1243700 2.19 down down correct
ARGO.US PA 20220321 0 25.6899 25.6899 25.42 25.4501 7594 25.4501 down down correct
ARGU.US Argus Capital Corp. Class A Common Stock 20220321 0 9.96 9.975 9.95 9.97 267600 9.97 up down incorrect
ARGUU.US Argus Capital Corp. Unit 20220321 0 10.13 10.13 10.13 10.13 0 10.13
ARGUW.US Argus Capital Corp. Warrant 20220321 0 0.4445 0.4447 0.4445 0.4445 500 0.4445
ARGX.US argenx SE 20220321 0 305.48 306.42 295.702 298.5 267200 298.5 down down correct
ARHS.US Arhaus Inc. Class A Common Stock 20220321 0 7.69 7.725 7.29 7.5 160700 7.5 down down correct
ARIZU.US Arisz Acquisition Corp. Unit 20220321 0 10.05 10.05 10.05 10.05 0 10.05
ARKO.US Arko Corp 20220321 0 9.25 9.38 9.005 9.13 705800 9.13 down down correct
ARKOW.US Arko Corp 20220321 0 1.89 1.89 1.82 1.82 6084 1.82 down down correct
ARKR.US Ark Restaurants Corp 20220321 0 18.34 18.6 17.85 17.9 11500 17.9 down down correct
ARLP.US Alliance Resource Partners L.P 20220321 0 14.49 15 14.49 14.96 923600 14.96 up up correct
AROW.US Arrow Financial Corporation 20220321 0 33.96 33.96 33.31 33.38 15000 33.38 down up incorrect
ARQQ.US Arqit Quantum Inc 20220321 0 17.11 17.51 16.18 16.29 307100 16.29 down down correct
ARQQW.US Arqit Quantum Inc. Warrants 20220321 0 5.8 5.88 4.66 4.85 94324 4.85 down up incorrect
ARQT.US Arcutis Biotherapeutics Inc 20220321 0 17 17.09 16.08 16.49 466200 16.49 down down correct
ARRW.US Arrowroot Acquisition Corp 20220321 0 9.76 9.76 9.76 9.76 0 9.76
ARRWU.US Arrowroot Acquisition Corp 20220321 0 9.88 9.88 9.88 9.88 0 9.88
ARRWW.US Arrowroot Acquisition Corp 20220321 0 0.2 0.2 0.18 0.18 205 0.18 down down correct
ARRY.US Array Technologies Inc 20220321 0 12.97 13.59 12.73 13.29 4109700 13.29 up up correct
ARTA.US Artisan Acquisition Corp. Class A Ordinary Shares 20220321 0 9.92 9.925 9.88 9.88 68400 9.88 down down correct
ARTAU.US Artisan Acquisition Corp 20220321 0 9.99 10.061 9.94 9.98 8600 9.98 down down correct
ARTAW.US Artisan Acquisition Corp. Warrants 20220321 0 0.2433 0.2433 0.2433 0.2433 5 0.2433
ARTEU.US Artemis Strategic Investment Corp 20220321 0 10 10 10 10 0 10
ARTEW.US Artemis Strategic Investment Corporation Warrant 20220321 0 0.3899 0.3899 0.3025 0.3899 1100 0.3899
ARTL.US Artelo Biosciences Inc 20220321 0 0.4 0.42 0.391 0.403 653300 0.403 up down incorrect
ARTLW.US Artelo Biosciences Inc 20220321 0 0.15 0.1979 0.15 0.1969 3184 0.1969 up down incorrect
ARTNA.US Artesian Resources Corporation 20220321 0 48.08 48.67 47.4 48.3 19900 48.3 up up correct
ARTW.US Art's 20220321 0 5.64 6.37 5.6 6.37 194300 6.37 up up correct
ARVL.US Arrival 20220321 0 3.7 3.73 3.53 3.59 2752000 3.59 down down correct
ARVN.US Arvinas Inc 20220321 0 68.46 69.24 65.43 66.59 328900 66.59 down down correct
ARWR.US Arrowhead Pharmaceuticals Inc 20220321 0 46.81 46.88 45 45.4 470000 45.4 down down correct
ARYD.US ARYA Sciences Acquisition Corp IV 20220321 0 9.785 9.8 9.785 9.79 10700 9.79 up up correct
ARYE.US ARYA Sciences Acquisition Corp V 20220321 0 9.65 9.7 9.65 9.7 329 9.7 up up correct
ASAX.US Astrea Acquisition Corp 20220321 0 9.78 9.78 9.76 9.77 2900 9.77 down down correct
ASAXU.US Astrea Acquisition Corp 20220321 0 9.76 9.76 9.76 9.76 60 9.76
ASAXW.US Astrea Acquisition Corp 20220321 0 0.1521 0.1521 0.1521 0.1521 3505 0.1521
ASCIX.US AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS 20220321 0 22 22 22 22 0 22
ASLE.US AerSale Corporation 20220321 0 16.64 16.84 16.16 16.39 204500 16.39 down down correct
ASLN.US ASLAN Pharmaceuticals Limited 20220321 0 0.82 0.82 0.79 0.819 178200 0.819 down down correct
ASMB.US Assembly Biosciences Inc 20220321 0 1.78 2.14 1.76 2.01 1679821 2.01 up up correct
ASML.US ASML Holding N.V 20220321 0 678.22 683.39 669 682.91 1293000 682.91 up up correct
ASO.US Academy Sports and Outdoors Inc 20220321 0 38.72 39.36 36.41 37.08 3163731 37.08 down up incorrect
ASPA.US ABRI SPAC I INC. Common Stock 20220321 0 9.88 9.88 9.88 9.88 3 9.88
ASPAU.US Abri SPAC I Inc Unit 20220321 0 10.13 10.13 10.13 10.13 400 10.13
ASPAW.US ABRI SPAC I INC. Warrant 20220321 0 0.3299 0.3299 0.3299 0.3299 1000 0.3299
ASPC.US Alpha Capital Acquisition Company 20220321 0 9.89 9.905 9.89 9.89 17200 9.89
ASPCU.US Alpha Capital Acquisition Company 20220321 0 10.205 10.205 10.205 10.205 0 10.205
ASPCW.US Alpha Capital Acquisition Company 20220321 0 0.61 0.61 0.61 0.61 100 0.61
ASPS.US Altisource Portfolio Solutions S.A 20220321 0 10.95 12.84 10.87 12.5 159700 12.5 up up correct
ASPU.US Aspen Group Inc 20220321 0 1.36 1.42 1.34 1.39 79700 1.39 up up correct
ASRT.US Assertio Holdings Inc 20220321 0 2.8 2.88 2.67 2.72 1187000 2.72 down down correct
ASRV.US AmeriServ Financial Inc 20220321 0 4.08 4.15 4.06 4.15 8000 4.15 up up correct
ASTC.US Astrotech Corporation 20220321 0 0.74 0.77 0.73 0.76 539300 0.76 up up correct
ASTE.US Astec Industries Inc 20220321 0 46.2 46.77 44.82 45.28 93500 45.28 down down correct
ASTL.US Algoma Steel Group Inc. Common Shares 20220321 0 10.82 11.61 10.82 11.48 1549800 11.48 up up correct
ASTLW.US Algoma Steel Group Inc. Warrant 20220321 0 3.1 3.41 3.055 3.315 135335 3.315 up up correct
ASTR.US Astra Space Inc 20220321 0 4.64 4.77 4.34 4.55 6504910 4.55 down up incorrect
ASTS.US AST SpaceMobile Inc 20220321 0 10.07 10.31 9.64 9.89 861100 9.89 down down correct
ASTSW.US AST SpaceMobile Inc 20220321 0 3.27 3.3 3.03 3.07 37185 3.07 down down correct
ASUR.US Asure Software Inc 20220321 0 6.52 6.52 6.17 6.33 12115 6.33 down up incorrect
ASYS.US Amtech Systems Inc 20220321 0 10.81 10.94 10.42 10.88 75700 10.88 up up correct
ATAI.US ATAI Life Sciences N.V. Common Shares 20220321 0 5.74 5.74 5.06 5.28 1170100 5.28 down down correct
ATAX.US America First Multifamily Investors L.P 20220321 0 6.03 6.1 5.9 5.96 315900 5.96 down up incorrect
ATCOL.US Atlas Corp 20220321 0 25.74 26 25.72 25.997 5200 25.997 up down incorrect
ATCX.US Atlas Technical Consultants Inc 20220321 0 12.36 12.73 12.08 12.32 170200 12.32 down down correct
ATEC.US Alphatec Holdings Inc 20220321 0 11.18 11.23 10.59 10.79 230100 10.79 down down correct
ATER.US Aterian Inc 20220321 0 2.52 2.57 2.38 2.39 2995900 2.39 down up incorrect
ATEX.US Anterix Inc 20220321 0 57.13 58.05 57.1 57.61 44600 57.61 up up correct
ATHA.US Athira Pharma Inc 20220321 0 10.61 10.82 10.01 10.68 326200 10.68 up down incorrect
ATHE.US Alterity Therapeutics Limited 20220321 0 0.75 0.77 0.75 0.76 69000 0.76 up up correct
ATHX.US Athersys Inc 20220321 0 0.8 0.8 0.7 0.71 2175900 0.71 down up incorrect
ATIF.US ATIF Holdings Limited 20220321 0 3.65 3.65 3.65 3.65 1100 3.65
ATLC.US Atlanticus Holdings Corporation 20220321 0 59.08 61.41 53.52 54.6 106000 54.6 down down correct
ATLCL.US Atlanticus Holdings Corporation 6.125% Senior Notes due 2026 20220321 0 25.038 25.23 25.038 25.23 2500 25.23 up up correct
ATLCP.US Atlanticus Holdings Corporation 20220321 0 24.52 24.55 24.44 24.52 5100 24.52
ATLO.US Ames National Corporation 20220321 0 24.85 25.22 24.49 24.6 31100 24.6 down down correct
ATMH.US All Things Mobile Analytic Inc 20220321 0 0.1277 0.1277 0.1277 0.1277 0 0.1277
ATNF.US 180 Life Sciences Corp 20220321 0 2.9 2.99 2.81 2.86 119500 2.86 down down correct
ATNFW.US CannBioRx Life Sciences Corp 20220321 0 0.6295 0.64 0.5801 0.6 35632 0.6 down down correct
ATNI.US ATN International Inc 20220321 0 38.9 39.6 38.8 39.12 60800 39.12 up up correct
ATNX.US Athenex Inc 20220321 0 0.88 0.933 0.87 0.926 1086000 0.926 up up correct
ATOM.US Atomera Incorporated 20220321 0 13.85 13.85 12.69 13.35 182900 13.35 down down correct
ATOS.US Atossa Therapeutics Inc 20220321 0 1.54 1.58 1.47 1.57 3488500 1.57 up up correct
ATRA.US Atara Biotherapeutics Inc 20220321 0 9.78 9.84 9.29 9.41 1197600 9.41 down up incorrect
ATRC.US AtriCure Inc 20220321 0 66.01 66.35 63.84 64.5 137000 64.5 down down correct
ATRI.US Atrion Corporation 20220321 0 739.02 739.02 734.43 734.43 1324 734.43 down down correct
ATRO.US Astronics Corporation 20220321 0 13.12 13.2 12.86 13 138900 13 down down correct
ATRS.US Antares Pharma Inc 20220321 0 3.92 3.97 3.88 3.93 666900 3.93 up up correct
ATSG.US Air Transport Services Group Inc 20220321 0 32.12 32.31 31.56 31.65 577600 31.65 down down correct
ATSPT.US Archimedes Tech SPAC Partners Co 20220321 0 9.91 9.91 9.91 9.91 3900 9.91
ATSPU.US Archimedes Tech SPAC Partners Co 20220321 0 10.25 10.25 10.22 10.22 400 10.22 down down correct
ATVC.US Tribe Capital Growth Corp I 20220321 0 9.76 9.78 9.76 9.775 9500 9.775 up up correct
ATVCU.US Tribe Capital Growth Corp I 20220321 0 9.87 9.87 9.87 9.87 0 9.87
ATVI.US Activision Blizzard Inc 20220321 0 78.84 79.1 78.41 78.84 7753600 78.84
ATXI.US Avenue Therapeutics Inc 20220321 0 0.661 0.72 0.66 0.709 821400 0.709 up up correct
ATXS.US Astria Therapeutics Inc 20220321 0 6.95 6.99 6.5 6.59 30600 6.59 down down correct
ATY.US AcuityAds Holdings Inc. Common Shares 20220321 0 2.9 2.9 2.641 2.86 86300 2.86 down up incorrect
AUB.US Atlantic Union Bankshares Corporation 20220321 0 39.16 39.66 38.29 38.68 182400 38.68 down down correct
AUBAP.US Atlantic Union Bankshares Corporation 20220321 0 26.29 27.24 26.25 26.399 20800 26.399 up down incorrect
AUBN.US Auburn National Bancorporation Inc 20220321 0 32.99 33.89 32.36 32.83 6500 32.83 down down correct
AUDC.US AudioCodes Ltd 20220321 0 26.99 27.33 26.85 27.24 52700 27.24 up up correct
AUGX.US Augmedix Inc. Common Stock 20220321 0 2.63 2.7 2.4 2.61 106400 2.61 down down correct
AUID.US Ipsidy Inc. Common Stock 20220321 0 3.09 5.0535 3.09 4.67 3177629 4.67 up up correct
AUPH.US Aurinia Pharmaceuticals Inc 20220321 0 11.95 12.29 11.52 11.78 2383200 11.78 down down correct
AUR.US Aurora Innovation Inc 20220321 0 5.35 5.55 4.97 5.03 2831400 5.03 down down correct
AURA.US Aura Biosciences Inc. Common Stock 20220321 0 22.48 22.98 20.885 21.66 48000 21.66 down down correct
AURC.US Aurora Acquisition Corp 20220321 0 9.8 9.81 9.8 9.81 4492 9.81 up up correct
AURCU.US Aurora Acquisition Corp 20220321 0 9.95 9.95 9.95 9.95 0 9.95
AURCW.US Aurora Acquisition Corp 20220321 0 0.4201 0.4254 0.4017 0.4017 455480 0.4017 down down correct
AUROW.US Aurora Innovation Inc 20220321 0 1.2 1.2 1.05 1.13 75775 1.13 down down correct
AUTL.US Autolus Therapeutics plc 20220321 0 4.36 4.36 4.2 4.27 214700 4.27 down down correct
AUTO.US AutoWeb Inc 20220321 0 2.3 2.3 2.09 2.19 11500 2.19 down up incorrect
AUUD.US Auddia Inc 20220321 0 1.9 1.99 1.8 1.97 17200 1.97 up up correct
AUVI.US Applied UV Inc 20220321 0 1.7 1.78 1.68 1.71 131200 1.71 up up correct
AUVIP.US Applied UV Inc. 10.5% Series A Cumulative Perpetual Preferred Stock $0.0001 par value per share 20220321 0 25.004 25.32 24.8 25.32 6200 25.32 up up correct
AVACU.US Avalon Acquisition Inc Unit 20220321 0 10.11 10.11 10.11 10.11 0 10.11
AVAH.US Aveanna Healthcare Holdings Inc 20220321 0 5.73 5.79 5.53 5.59 164000 5.59 down down correct
AVAV.US AeroVironment Inc 20220321 0 95.11 98.58 93.1 95.26 544700 95.26 up up correct
AVCO.US Avalon GloboCare Corp 20220321 0 0.66 0.85 0.66 0.777 693800 0.777 up up correct
AVCT.US American Virtual Cloud Technologies Inc 20220321 0 0.91 1.05 0.83 1.01 23917700 1.01 up up correct
AVCTW.US AVCTW 20220321 0 0.13 0.138 0.11 0.1329 271536 0.1329 up up correct
AVDL.US Avadel Pharmaceuticals plc 20220321 0 7.37 7.84 7.02 7.02 611800 7.02 down down correct
AVDX.US AvidXchange Holdings Inc. Common Stock 20220321 0 8.54 8.71 8.12 8.26 1107200 8.26 down down correct
AVEO.US AVEO Pharmaceuticals Inc 20220321 0 5.59 5.75 5.53 5.59 190200 5.59
AVGO.US Broadcom Inc 20220321 0 605.6 605.6 588.86 601.29 2578900 601.29 down down correct
AVGOP.US Broadcom Inc 20220321 0 1853.1851 1863.9301 1853.1851 1863.4399 40300 1863.4399 up up correct
AVGR.US Avinger Inc 20220321 0 4.1 4.2 3.72 4 324000 4 down down correct
AVHIU.US Achari Ventures Holdings Corp. I Unit 20220321 0 10.04 10.04 10.02 10.02 900 10.02 down down correct
AVID.US Avid Technology Inc 20220321 0 31.99 33.85 31.86 33.68 625500 33.68 up up correct
AVIR.US Atea Pharmaceuticals Inc 20220321 0 7.03 7.3 6.87 6.93 1248554 6.93 down up incorrect
AVNW.US Aviat Networks Inc 20220321 0 29.25 29.4 28.54 28.94 56200 28.94 down down correct
AVO.US Mission Produce Inc 20220321 0 11.75 12.09 11.7 11.78 186862 11.78 up up correct
AVPT.US Avepoint Inc 20220321 0 5.73 6.105 5.73 5.88 3296500 5.88 up down incorrect
AVPTW.US AVPTW 20220321 0 1.0899 1.1 0.9825 1.03 251329 1.03 down down correct
AVRO.US AVROBIO Inc 20220321 0 1.56 1.67 1.55 1.58 400800 1.58 up up correct
AVT.US Avnet Inc 20220321 0 43.46 43.89 42.87 43.04 575800 43.04 down down correct
AVTE.US Aerovate Therapeutics Inc. Common Stock 20220321 0 13.12 15.451 12.95 14.59 105800 14.59 up up correct
AVTX.US Avalo Therapeutics Inc 20220321 0 0.71 0.738 0.662 0.666 179400 0.666 down down correct
AVXL.US Anavex Life Sciences Corp 20220321 0 12.89 13.08 12.42 12.54 1041200 12.54 down down correct
AWH.US Aspira Women's Health Inc 20220321 0 1.24 1.26 1.04 1.06 664000 1.06 down down correct
AWRE.US Aware Inc 20220321 0 3.2 3.22 3.02 3.21 4500 3.21 up down incorrect
AXAS.US Abraxas Petroleum Corporation 20220321 0 2.25 2.38 2 2.27 70700 2.27 up down incorrect
AXDX.US Accelerate Diagnostics Inc 20220321 0 1.96 2 1.86 1.86 303700 1.86 down down correct
AXGN.US AxoGen Inc 20220321 0 9.12 9.24 8.43 8.49 156600 8.49 down down correct
AXH.US UN 20220321 0 10.13 10.13 10.13 10.13 0 10.13
AXLA.US Axcella Health Inc 20220321 0 2.88 2.88 2.68 2.82 237200 2.82 down down correct
AXNX.US Axonics Inc 20220321 0 56.47 57.69 55.13 55.72 409600 55.72 down down correct
AXON.US Axon Enterprise Inc 20220321 0 133.65 135.37 131.12 134.37 287100 134.37 up up correct
AXSM.US Axsome Therapeutics Inc 20220321 0 34.39 34.94 32.61 33.3 437900 33.3 down up incorrect
AXTI.US AXT Inc 20220321 0 7.19 7.25 7.03 7.15 98100 7.15 down down correct
AY.US Atlantica Sustainable Infrastructure plc 20220321 0 34.67 35 34.4 34.87 392300 34.87 up up correct
AYLA.US Ayala Pharmaceuticals Inc 20220321 0 3.92 4.12 3.92 4.12 22300 4.12 up up correct
AYRO.US Ayro Inc 20220321 0 1.4 1.61 1.345 1.55 3714277 1.55 up up correct
AYTU.US Aytu Biopharma Inc 20220321 0 1.15 1.17 1.11 1.12 164100 1.12 down down correct
AZN.US AstraZeneca PLC 20220321 0 63.21 64.13 63.21 63.48 4642400 63.48 up up correct
AZPN.US Aspen Technology Inc 20220321 0 145.08 150.45 143.56 144.95 310400 144.95 down down correct
AZYO.US Aziyo Biologics Inc 20220321 0 4.57 4.697 4.31 4.31 2700 4.31 down down correct
BAC.US PQ 20220321 0 21 21.13 20.6 20.78 300232 20.78 down down correct
BAND.US Bandwidth Inc 20220321 0 29.72 30.095 28.59 28.74 390900 28.74 down down correct
BANF.US BancFirst Corporation 20220321 0 82.43 83.51 81.49 81.78 145700 81.78 down down correct
BANFP.US BFC Capital Trust II PFD TR 7.20% 20220321 0 27.9 27.9 27.9 27.9 37 27.9
BANR.US Banner Corporation 20220321 0 60.48 60.9 59.17 59.78 104200 59.78 down down correct
BANX.US StoneCastle Financial Corp 20220321 0 21.62 21.7 21.26 21.4 6700 21.4 down down correct
BAOS.US Baosheng Media Group Holdings Limited 20220321 0 0.619 0.619 0.55 0.578 412500 0.578 down down correct
BASE.US Couchbase Inc. Common Stock 20220321 0 17.43 18.58 17.15 17.46 824900 17.46 up up correct
BATRA.US The Liberty Braves Group 20220321 0 27.63 27.79 27.38 27.66 46000 27.66 up up correct
BATRK.US The Liberty Braves Group 20220321 0 26.3 26.57 26.01 26.3 93800 26.3
BBBY.US Bed Bath & Beyond Inc 20220321 0 22.1 23.9 21.59 23 3876800 23 up up correct
BBCP.US Concrete Pumping Holdings Inc 20220321 0 7.18 7.29 7.07 7.26 32900 7.26 up up correct
BBGI.US Beasley Broadcast Group Inc 20220321 0 1.72 1.8 1.72 1.77 55100 1.77 up down incorrect
BBI.US Brickell Biotech Inc 20220321 0 0.26 0.26 0.23 0.25 2687800 0.25 down down correct
BBIG.US Vinco Ventures Inc 20220321 0 3.035 3.28 2.83 3.07 86524000 3.07 up up correct
BBIO.US BridgeBio Pharma Inc 20220321 0 11.11 11.145 10.365 10.44 2653900 10.44 down up incorrect
BBLG.US Bone Biologics Corp Common Stock 20220321 0 2.8 4.07 2.74 3.05 11798900 3.05 up up correct
BBLGW.US Bone Biologics Corp Warrants 20220321 0 0.4499 0.59 0.3742 0.4044 132979 0.4044 down up incorrect
BBQ.US BBQ Holdings Inc 20220321 0 15.55 15.86 14.65 15.13 92300 15.13 down up incorrect
BBSI.US Barrett Business Services Inc 20220321 0 76.81 77 75.05 75.66 42500 75.66 down down correct
BCAB.US BioAtla Inc 20220321 0 6.01 6.12 5.41 5.46 816200 5.46 down down correct
BCAC.US Brookline Capital Acquisition Corp 20220321 0 10.06 10.07 10.06 10.07 1800 10.07 up up correct
BCACW.US Brookline Capital Acquisition Corp 20220321 0 0.275 0.3285 0.275 0.3284 15345 0.3284 up up correct
BCBP.US BCB Bancorp Inc 20220321 0 17.91 18.21 17.91 18.02 56100 18.02 up up correct
BCDA.US BioCardia Inc 20220321 0 2.14 2.21 2.03 2.09 97900 2.09 down down correct
BCEL.US Atreca Inc 20220321 0 3.5 3.51 3.09 3.4 880900 3.4 down up incorrect
BCLI.US Brainstorm Cell Therapeutics Inc 20220321 0 3.4 3.45 3.2721 3.4 40240 3.4
BCML.US BayCom Corp 20220321 0 22.12 22.29 22.12 22.23 82800 22.23 up up correct
BCOR.US Blucora Inc 20220321 0 19.34 19.46 19.15 19.23 359500 19.23 down down correct
BCOV.US Brightcove Inc 20220321 0 7.69 7.69 7.49 7.58 81400 7.58 down down correct
BCOW.US 1895 Bancorp of Wisconsin Inc 20220321 0 11.06 11.08 10.78 10.78 2400 10.78 down down correct
BCPC.US Balchem Corporation 20220321 0 140.4 141.3 139.21 139.99 148800 139.99 down down correct
BCRX.US BioCryst Pharmaceuticals Inc 20220321 0 16.18 16.62 15.73 15.78 3768900 15.78 down down correct
BCSAU.US Blockchain Coinvestors Acquisition Corp. I Unit 20220321 0 10.055 10.055 10.055 10.055 220 10.055
BCTX.US BriaCell Therapeutics Corp 20220321 0 8.88 8.9073 8.49 8.59 327990 8.59 down down correct
BCTXW.US BriaCell Therapeutics Corp 20220321 0 3.929 4.1 3.91 4.06 11369 4.06 up down incorrect
BCYC.US Bicycle Therapeutics plc 20220321 0 41.27 41.73 39.79 40.12 279800 40.12 down up incorrect
BDREX.US BDREX 20220321 0 1.3 1.3 1.3 1.3 0 1.3
BDRWX.US BDRWX 20220321 0 1.28 1.28 1.28 1.28 0 1.28
BDSI.US BioDelivery Sciences International Inc 20220321 0 5.6 5.61 5.59 5.595 1819231 5.595 down down correct
BDSX.US Biodesix Inc 20220321 0 2.25 2.25 1.96 2.01 144800 2.01 down down correct
BDTX.US Black Diamond Therapeutics Inc 20220321 0 3.26 3.26 3.07 3.11 130264 3.11 down down correct
BEAM.US Beam Therapeutics Inc 20220321 0 62.95 63.5 58.06 59.13 748000 59.13 down down correct
BEAT.US Heartbeam Inc. Common Stock 20220321 0 1.9 1.96 1.82 1.93 47700 1.93 up down incorrect
BEATW.US Heartbeam Inc. Warrant 20220321 0 0.4794 0.51 0.4 0.4 278875 0.4 down down correct
BECN.US Beacon Roofing Supply Inc 20220321 0 62.39 62.67 61.67 62.27 291400 62.27 down down correct
BEEM.US Beam Global 20220321 0 14.91 15.28 14.32 15.02 228600 15.02 up up correct
BEEMW.US Beam Global 20220321 0 9.73 9.73 8.49 8.49 733 8.49 down down correct
BELFA.US Bel Fuse Inc 20220321 0 20.3 20.46 20.3 20.41 2400 20.41 up down incorrect
BELFB.US Bel Fuse Inc 20220321 0 18.56 18.98 18.25 18.93 60200 18.93 up up correct
BENE.US Benessere Capital Acquisition Corp 20220321 0 10.23 10.23 10.22 10.22 188800 10.22 down down correct
BENER.US Benessere Capital Acquisition Corp 20220321 0 0.299 0.3 0.299 0.3 3100 0.3 up up correct
BENEU.US Benessere Capital Acquisition Corp 20220321 0 10.892 10.892 10.892 10.892 300 10.892
BENEW.US Benessere Capital Acquisition Corp 20220321 0 0.5 0.5828 0.5 0.5452 91611 0.5452 up up correct
BFC.US Bank First Corporation 20220321 0 71.32 71.98 71.32 71.98 14500 71.76 up up correct
BFI.US BurgerFi International Inc 20220321 0 4.3 4.328 4.175 4.3 107600 4.3
BFIIW.US BurgerFi International LLC 20220321 0 0.9324 0.9324 0.75 0.756 34271 0.756 down up incorrect
BFIN.US BankFinancial Corporation 20220321 0 11 11 10.85 11 3400 11
BFRA.US Biofrontera AG 20220321 0 2.6 2.7 2.6 2.7 6429 2.7 up up correct
BFRI.US Biofrontera Inc. Common Stock 20220321 0 2.99 3.15 2.93 3.03 775400 3.03 up down incorrect
BFRIW.US Biofrontera Inc. Warrants 20220321 0 1.1501 1.1999 1.1501 1.1999 1535 1.1999 up up correct
BFST.US Business First Bancshares Inc 20220321 0 25.2 25.37 24.715 24.92 23200 24.92 down down correct
BGCP.US BGC Partners Inc 20220321 0 4.54 4.61 4.48 4.5 1152600 4.5 down down correct
BGFDX.US BGFDX 20220321 0 23.28 23.28 23.28 23.28 0 23.28
BGFLX.US BGFLX 20220321 0 23.25 23.25 23.25 23.25 0 23.25
BGFTX.US BGFTX 20220321 0 23.21 23.21 23.21 23.21 0 23.21
BGFV.US Big 5 Sporting Goods Corporation 20220321 0 16.98 17.16 16.38 16.62 880000 16.62 down down correct
BGFVX.US BGFVX 20220321 0 24.24 24.24 24.24 24.24 0 24.24
BGNE.US BeiGene Ltd 20220321 0 188.14 188.919 177.135 179.62 416300 179.62 down down correct
BGRY.US Berkshire Grey Inc 20220321 0 3.75 4.06 3.7 3.8 996800 3.8 up up correct
BGRYW.US Berkshire Grey Inc 20220321 0 0.5314 0.5686 0.4756 0.4915 75790 0.4915 down down correct
BHACU.US Crixus BH3 Acquisition Company Units 20220321 0 10.02 10.06 9.97 9.97 4600 9.97 down up incorrect
BHAT.US Fujian Blue Hat Interactive Entertainment Technology Ltd 20220321 0 0.349 0.402 0.336 0.38 1854200 0.38 up up correct
BHF.US Brighthouse Financial Inc 20220321 0 51.41 51.43 49.74 50.16 559900 50.16 down up incorrect
BHFAL.US Brighthouse Financial Inc 20220321 0 25.4 25.67 25.4 25.55 12400 25.55 up up correct
BHFAM.US Brighthouse Financial Inc 20220321 0 20.33 20.43 19.81 19.84 87300 19.84 down down correct
BHFAN.US Brighthouse Financial Inc 20220321 0 23 23.09 22.62 23.04 68700 23.04 up up correct
BHFAO.US Brighthouse Financial Inc 20220321 0 26.14 26.24 25.93 26.09 35200 26.09 down down correct
BHFAP.US Brighthouse Financial Inc 20220321 0 25.65 26.13 25.59 25.59 12600 25.59 down down correct
BHSE.US Bull Horn Holdings Corp 20220321 0 10.065 10.065 10.06 10.06 800 10.06 down down correct
BHSEU.US Bull Horn Holdings Corp 20220321 0 10.14 10.14 10.14 10.14 0 10.14
BHSEW.US Bull Horn Holdings Corp 20220321 0 0.0912 0.1001 0.0912 0.1001 6035 0.1001 up up correct
BIDU.US Baidu Inc 20220321 0 146 150.37 142.77 146.68 4296300 146.68 up up correct
BIGC.US BigCommerce Holdings Inc 20220321 0 21.4 21.94 20.55 21.39 1594700 21.39 down down correct
BIIB.US Biogen Inc 20220321 0 207.7 209.03 203.99 206.81 1284400 206.81 down up incorrect
BILI.US Bilibili Inc 20220321 0 25.41 26.24 23.81 24.91 15764000 24.91 down down correct
BIMI.US BIMI International Medical Inc 20220321 0 1.27 1.39 1.25 1.36 189000 1.36 up up correct
BIOC.US Biocept Inc 20220321 0 2.18 2.25 2.06 2.1 72300 2.1 down down correct
BIOL.US BIOLASE Inc 20220321 0 0.35 0.36 0.35 0.35 1950500 0.35
BIOTU.US Biotech Acquisition Company 20220321 0 9.86 9.86 9.86 9.86 0 9.86
BIOX.US Bioceres Crop Solutions Corp 20220321 0 14.04 14.53 13.56 14.06 105900 14.06 up up correct
BIRD.US Allbirds Inc. Class A Common Stock 20220321 0 6.38 6.393 6.03 6.15 1612200 6.15 down down correct
BITF.US Bitfarms Ltd. Common Stock 20220321 0 3.83 3.89 3.61 3.65 4568400 3.65 down down correct
BIVI.US BioVie Inc 20220321 0 4 4.16 3.89 4.02 23800 4.02 up up correct
BJDX.US Bluejay Diagnostics Inc. Common Stock 20220321 0 1.13 1.23 1.11 1.22 593800 1.22 up up correct
BJRI.US BJ's Restaurants Inc 20220321 0 28.04 28.49 26.73 26.91 288300 26.91 down down correct
BKCC.US BlackRock Capital Investment Corporation 20220321 0 4.05 4.17 4.04 4.14 650500 4.14 up up correct
BKEP.US Blueknight Energy Partners L.P 20220321 0 3.34 3.39 3.33 3.39 37600 3.39 up up correct
BKEPP.US Blueknight Energy Partners L.P 20220321 0 8.48 8.49 8.35 8.45 4500 8.45 down down correct
BKNG.US Booking Holdings Inc 20220321 0 2204.5 2204.5 2142 2161.3899 313500 2161.3899 down up incorrect
BKR.US Baker Hughes Company 20220321 0 36.01 37.13 35.89 36.22 19941400 36.22 up up correct
BKSC.US Bank of South Carolina Corporation 20220321 0 18.22 18.7 18 18 40900 18 down down correct
BKYI.US BIO 20220321 0 2.32 2.9 2.3 2.66 1853500 2.66 up up correct
BL.US BlackLine Inc 20220321 0 73.615 77.53 73.615 75.54 841300 75.54 up up correct
BLBD.US Blue Bird Corporation 20220321 0 20.94 21.555 20.92 21.45 99200 21.45 up up correct
BLBX.US Blackboxstocks Inc. Common Stock 20220321 0 1.86 1.935 1.81 1.81 30000 1.81 down down correct
BLCM.US Bellicum Pharmaceuticals Inc 20220321 0 2.05 2.09 1.865 1.9 41300 1.9 down down correct
BLCT.US BlueCity Holdings Limited 20220321 0 1.36 1.36 1.25 1.25 43900 1.25 down down correct
BLDE.US Blade Air Mobility Inc 20220321 0 7.67 7.81 7.4 7.53 439500 7.53 down up incorrect
BLDEW.US Blade Air Mobility Inc 20220321 0 1.65 1.781 1.63 1.6307 1650 1.6307 down down correct
BLDP.US Ballard Power Systems Inc 20220321 0 11.78 11.9 11.18 11.46 3881500 11.46 down up incorrect
BLEUU.US bleuacacia ltd Unit 20220321 0 9.81 9.81 9.81 9.81 1600 9.81
BLFS.US BioLife Solutions Inc 20220321 0 24.32 24.7 22.1 22.97 277400 22.97 down down correct
BLFY.US Blue Foundry Bancorp Common Stock 20220321 0 13.49 13.5 13.33 13.41 24400 13.41 down up incorrect
BLI.US Berkeley Lights Inc 20220321 0 7.61 7.62 6.89 7.05 1791100 7.05 down down correct
BLIN.US Bridgeline Digital Inc 20220321 0 1.8 2.03 1.8 1.84 163600 1.84 up up correct
BLKB.US Blackbaud Inc 20220321 0 59.97 60.95 59.18 59.96 438600 59.96 down down correct
BLMN.US Bloomin' Brands Inc 20220321 0 22.06 22.25 21.15 21.37 1420000 21.37 down down correct
BLNGU.US Belong Acquisition Corp. Units 20220321 0 9.87 9.87 9.87 9.87 594 9.87
BLNGW.US Belong Acquisition Corp. Warrant 20220321 0 0.295 0.2999 0.295 0.2999 500 0.2999 up up correct
BLNK.US Blink Charging Co 20220321 0 25.73 26.73 24.555 24.57 1427200 24.57 down down correct
BLNKW.US BLNKW 20220321 0 20.87 22 20.3901 20.3901 1403 20.3901 down down correct
BLPH.US Bellerophon Therapeutics Inc 20220321 0 2.07 2.07 1.96 2.02 8200 2.02 down down correct
BLRX.US BioLineRx Ltd 20220321 0 1.55 1.55 1.5 1.53 302000 1.53 down down correct
BLSA.US BCLS Acquisition Corp 20220321 0 9.86 9.86 9.86 9.86 1400 9.86
BLTS.US Bright Lights Acquisition Corp 20220321 0 9.87 9.88 9.86 9.86 97200 9.86 down down correct
BLTSU.US Bright Lights Acquisition Corp 20220321 0 10.12 10.12 10.12 10.12 0 10.12
BLTSW.US Bright Lights Acquisition Corp 20220321 0 0.54 0.54 0.54 0.54 50000 0.54
BLU.US BELLUS Health Inc 20220321 0 6.54 6.63 6.3 6.54 293600 6.54
BLUCX.US Bluestone Community Development Fund 20220321 0 9.74 9.74 9.74 9.74 0 9.74
BLUE.US bluebird bio Inc 20220321 0 4.94 5.04 4.77 4.81 2595800 4.81 down down correct
BLZE.US Backblaze Inc. Class A Common Stock 20220321 0 11.3 11.53 11.01 11.53 110700 11.53 up up correct
BMAC.US UN 20220321 0 10.07 10.07 10.07 10.07 0 10.07
BMAQR.US Blockchain Moon Acquisition Corp. Rights 20220321 0 0.1852 0.1852 0.1852 0.1852 45 0.1852
BMAQU.US Blockchain Moon Acquisition Corp. Units 20220321 0 10.1801 10.1801 10.18 10.18 1066 10.18 down down correct
BMAQW.US Blockchain Moon Acquisition Corp. Warrants 20220321 0 0.1711 0.1999 0.1711 0.1821 11575 0.1821 up up correct
BMBL.US Bumble Inc 20220321 0 29.08 29.84 28.22 28.94 2692800 28.94 down up incorrect
BMEA.US Biomea Fusion Inc 20220321 0 5.6 5.7 5.44 5.52 55800 5.52 down down correct
BMRA.US Biomerica Inc 20220321 0 3.7 3.78 3.6 3.6 17400 3.6 down down correct
BMRC.US Bank of Marin Bancorp 20220321 0 34.79 35.34 34.03 35.34 90500 35.34 up up correct
BMRN.US BioMarin Pharmaceutical Inc 20220321 0 81.29 82.33 80.74 81.16 681500 81.16 down down correct
BNFT.US Benefitfocus Inc 20220321 0 11.01 11.44 10.76 11.41 416100 11.41 up down incorrect
BNGO.US Bionano Genomics Inc 20220321 0 2.37 2.39 2.22 2.28 8582700 2.28 down down correct
BNGOW.US BioNano Genomics Inc. WT EXP 082123 20220321 0 0.65 0.65 0.6401 0.6401 5294 0.6401 down down correct
BNIX.US Bannix Acquisition Corp. Common Stock 20220321 0 9.88 9.88 9.88 9.88 0 9.88
BNIXW.US Bannix Acquisition Corp. Warrant 20220321 0 0.24 0.24 0.2348 0.235 2106 0.235 down down correct
BNNR.US Banner Acquisition Corp. Class A Common Stock 20220321 0 9.89 9.89 9.81 9.82 3800 9.82 down down correct
BNNRU.US Banner Acquisition Corp Unit 20220321 0 9.98 9.98 9.98 9.98 0 9.98
BNNRW.US Banner Acquisition Corp. Warrants 20220321 0 0.4198 0.4198 0.4198 0.4198 600 0.4198
BNR.US Burning Rock Biotech Limited 20220321 0 9.03 9.515 8.82 8.84 110300 8.84 down down correct
BNSO.US Bonso Electronics International Inc 20220321 0 3.68 3.75 3.35 3.42 9700 3.42 down down correct
BNTC.US Benitec Biopharma Inc 20220321 0 2.14 2.16 2.05 2.13 49400 2.13 down down correct
BNTX.US BioNTech SE 20220321 0 175.17 178.5 169.19 170.12 1535700 170.12 down down correct
BOKF.US BOK Financial Corporation 20220321 0 101.45 102.04 99.4 100.44 214200 100.44 down down correct
BOLT.US Bolt Biotherapeutics Inc 20220321 0 3.11 3.145 2.92 2.94 156523 2.94 down down correct
BOMN.US Boston Omaha Corporation 20220321 0 29.9 30.1 28.585 28.89 58896 28.89 down down correct
BON.US Bon Natural Life Limited Ordinary Shares 20220321 0 3.81 3.91 3.548 3.6 29000 3.6 down down correct
BOOM.US DMC Global Inc 20220321 0 35.41 35.7 33.43 33.6 92052 33.6 down up incorrect
BOSC.US B.O.S. Better Online Solutions Ltd 20220321 0 2.63 2.75 2.63 2.65 5900 2.65 up up correct
BOTJ.US Bank of the James Financial Group Inc 20220321 0 15.55 15.55 14.78 15.22 3100 15.22 down down correct
BOXL.US Boxlight Corporation 20220321 0 1.25 1.36 1.24 1.29 1529800 1.29 up up correct
BPMC.US Blueprint Medicines Corporation 20220321 0 64.7 65.59 63.01 63.57 454700 63.57 down up incorrect
BPOP.US Popular Inc 20220321 0 86.84 86.84 83.38 84.17 715900 84.17 down down correct
BPOPM.US Popular Capital Trust II PFD GTD 6.125% 20220321 0 25.83 25.83 25.83 25.83 29 25.83
BPRN.US The Bank of Princeton 20220321 0 29.39 29.39 28.9 28.99 30800 28.99 down down correct
BPTH.US Bio 20220321 0 3.59 3.59 3.41 3.49 14300 3.49 down down correct
BPTS.US Biophytis SA 20220321 0 2.957 2.957 2.957 2.957 200 2.957
BPYPM.US Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1 20220321 0 22.72 22.96 22.66 22.66 21900 22.66 down down correct
BPYPN.US Brookfield Property Partners L.P 20220321 0 21.11 21.11 20.5 20.6 20000 20.6 down down correct
BPYPO.US Brookfield Property Partners L.P 20220321 0 22.21 22.21 21.58 21.58 6400 21.58 down down correct
BPYPP.US Brookfield Property Partners L.P 20220321 0 22.7 22.7 22.34 22.61 11600 22.61 down down correct
BRAG.US Bragg Gaming Group Inc. Common Shares 20220321 0 7.17 7.17 6.26 6.34 22100 6.34 down down correct
BRCN.US Burcon NutraScience Corporation 20220321 0 0.84 0.92 0.84 0.86 5700 0.86 up up correct
BREZ.US Breeze Holdings Acquisition Corp 20220321 0 10.29 10.299 10.29 10.29 2200 10.29
BREZR.US Breeze Holdings Acquisition Corp 20220321 0 0.139 0.139 0.139 0.139 300 0.139
BREZW.US Breeze Holdings Acquisition Corp 20220321 0 0.2252 0.2654 0.2252 0.2283 63908 0.2283 up up correct
BRID.US Bridgford Foods Corporation 20220321 0 10.9 11.02 10.9 11.02 1100 11.02 up up correct
BRIV.US B. Riley Principal 250 Merger Corp. Class A common stock 20220321 0 9.735 9.735 9.71 9.71 6700 9.71 down down correct
BRIVU.US B. Riley Principal 250 Merger Corp 20220321 0 9.84 9.84 9.84 9.84 0 9.84
BRIVW.US B. Riley Principal 250 Merger Corp. Warrant 20220321 0 0.4501 0.4501 0.41 0.41 4300 0.41 down down correct
BRKL.US Brookline Bancorp Inc 20220321 0 16.3 16.52 16.22 16.34 327800 16.34 up up correct
BRKR.US Bruker Corporation 20220321 0 68.08 68.62 67.06 67.56 900400 67.56 down down correct
BRLIU.US Brilliant Acquisition Corporation 20220321 0 10.5 10.5 10.5 10.5 500 10.5
BRLIW.US Brilliant Acquisition Corporation 20220321 0 0.0811 0.095 0.0811 0.095 10744 0.095 up up correct
BRLT.US Brilliant Earth Group Inc. Class A Common Stock 20220321 0 10.46 10.892 9.93 10.3 254700 10.3 down down correct
BROG.US Brooge Energy Limited 20220321 0 7.91 8.25 7.52 8.1 2700 8.1 up down incorrect
BROGW.US Brooge Energy Limited 20220321 0 0.4 0.4 0.4 0.4 10 0.4299
BRP.US BRP Group Inc 20220321 0 28.41 28.51 26.76 27.15 986000 27.15 down down correct
BRPM.US B. Riley Principal 150 Merger Corp 20220321 0 9.89 9.92 9.89 9.91 309800 9.91 up down incorrect
BRPMU.US B. Riley Principal 150 Merger Corp 20220321 0 10.07 10.07 10.07 10.07 200 10.07
BRPMW.US B. Riley Principal 150 Merger Corp 20220321 0 0.8598 0.8699 0.8024 0.8698 4244 0.8698 up up correct
BRQS.US Borqs Technologies Inc 20220321 0 0.261 0.261 0.24 0.246 23619000 0.246 down up incorrect
BRTX.US BioRestorative Therapies Inc. Common Stock 20220321 0 4.5 4.54 4.1501 4.3 30800 4.3 down down correct
BRY.US Berry Corporation 20220321 0 10.1 10.16 9.88 10.03 360400 10.03 down down correct
BRZE.US Braze Inc. Class A Common Stock 20220321 0 38.68 39.87 36.58 39.4 422700 39.4 up up correct
BSBK.US Bogota Financial Corp 20220321 0 10.57 10.66 10.57 10.66 400 10.66 up up correct
BSET.US Bassett Furniture Industries Incorporated 20220321 0 20.83 20.95 20.06 20.44 229600 18.94 down down correct
BSFC.US Blue Star Foods Corp. Common Stock 20220321 0 2.05 2.15 1.94 2.065 268400 2.065 up up correct
BSGA.US Blue Safari Group Acquisition Corp. Class A Ordinary Share 20220321 0 10.03 10.042 10.03 10.03 2800 10.03
BSGAR.US Blue Safari Group Acquisition Corp. Right 20220321 0 0.4 0.4 0.4 0.4 600 0.4
BSGAU.US Blue Safari Group Acquisition Corp. Unit 20220321 0 10.5 10.5 10.5 10.5 0 10.5
BSGM.US BioSig Technologies Inc 20220321 0 1.22 1.4 1.2 1.4 115500 1.4 up up correct
BSKY.US Big Sky Growth Partners Inc. Class A Common Stock 20220321 0 9.7 9.71 9.69 9.69 3400 9.69 down down correct
BSKYU.US Big Sky Growth Partners Inc 20220321 0 9.78 9.78 9.78 9.78 400 9.78
BSKYW.US Big Sky Growth Partners Inc. Warrant 20220321 0 0.4099 0.439 0.4099 0.439 14321 0.439 up up correct
BSQR.US BSQUARE Corporation 20220321 0 1.75 1.8 1.69 1.74 111100 1.74 down down correct
BSRR.US Sierra Bancorp 20220321 0 26.01 26.2 25.57 25.73 15000 25.73 down down correct
BSVN.US Bank7 Corp 20220321 0 24.77 24.77 24.3 24.34 5500 24.22 down up incorrect
BSY.US Bentley Systems Incorporated 20220321 0 40.43 41.05 39.95 40.65 1221700 40.65 up down incorrect
BTAI.US BioXcel Therapeutics Inc 20220321 0 17.7 17.79 16.78 16.81 303400 16.81 down down correct
BTB.US Bit Brother Limited 20220321 0 0.359 0.369 0.343 0.35 377100 0.35 down down correct
BTBD.US BT Brands Inc. Common Stock 20220321 0 2.26 2.45 2 2.15 434700 2.15 down down correct
BTBDW.US BT Brands Inc. Warrant 20220321 0 0.4102 0.4102 0.4101 0.4101 1163 0.4101 down down correct
BTBT.US Bit Digital Inc 20220321 0 3.62 3.699 3.415 3.59 2642900 3.59 down down correct
BTCS.US BTCS Inc. Common Stock 20220321 0 3.99 4 3.71 3.87 183500 3.87 down down correct
BTCY.US Biotricity Inc. Common Stock 20220321 0 2.5 2.5 2.32 2.32 166500 2.32 down down correct
BTNB.US Bridgetown 2 Holdings Limited 20220321 0 8.33 8.33 8.33 8.33 0 8.33
BTRS.US BTRS Holdings Inc 20220321 0 6.9 7.04 6.79 6.86 755572 6.86 down down correct
BTTX.US Mountain Crest Acquisition Corp. II 20220321 0 2.59 2.79 2.52 2.59 242300 2.59
BTWN.US Bridgetown Holdings Limited 20220321 0 9.86 9.86 9.85 9.86 118770 9.86
BTWNU.US Bridgetown Holdings Limited 20220321 0 9.97 9.97 9.97 9.97 200 9.97
BTWNW.US Bridgetown Holdings Limited 20220321 0 0.455 0.455 0.4498 0.4525 7862 0.4525 down up incorrect
BTX.US Brooklyn ImmunoTherapeutics Inc. Common Stock 20220321 0 2.16 2.16 2 2.04 405000 2.04 down down correct
BUSE.US First Busey Corporation 20220321 0 26.8 27.18 26.53 26.73 112000 26.73 down down correct
BVS.US Bioventus Inc 20220321 0 13.96 14.09 13.4 13.73 245900 13.73 down up incorrect
BVXV.US BiondVax Pharmaceuticals Ltd 20220321 0 1.28 1.28 1.23 1.24 102700 1.24 down down correct
BWAC.US Better World Acquisition Corp 20220321 0 10.26 10.26 10.25 10.26 2900 10.26
BWACU.US Better World Acquisition Corp 20220321 0 10.34 10.34 10.34 10.34 0 10.34
BWACW.US Better World Acquisition Corp 20220321 0 0.17 0.17 0.157 0.17 274128 0.17
BWAY.US BrainsWay Ltd 20220321 0 7.76 8.38 7.76 8.04 40000 8.04 up up correct
BWB.US Bridgewater Bancshares Inc 20220321 0 17.29 17.63 17.2 17.3 38300 17.3 up up correct
BWCAU.US Blue Whale Acquisition Corp I 20220321 0 9.84 9.84 9.84 9.84 1300 9.84
BWEN.US Broadwind Inc 20220321 0 2.21 2.25 2.08 2.15 96000 2.15 down down correct
BWFG.US Bankwell Financial Group Inc 20220321 0 34.17 34.44 34.02 34.07 15900 34.07 down down correct
BWMN.US Bowman Consulting Group Ltd 20220321 0 15.16 15.433 14.95 15.04 26800 15.04 down down correct
BWMX.US Betterware de Mexico S.A.B. de C.V 20220321 0 20.07 20.84 19.73 20.31 37500 20.31 up up correct
BXRX.US Baudax Bio Inc 20220321 0 1.89 2.05 1.8701 1.99 576269 1.99 up up correct
BYFC.US Broadway Financial Corporation 20220321 0 1.58 1.59 1.53 1.54 51800 1.54 down down correct
BYND.US Beyond Meat Inc 20220321 0 50.27 50.375 47.26 48.41 2764340 48.41 down down correct
BYRN.US Byrna Technologies Inc 20220321 0 10.09 10.11 9.55 9.63 170800 9.63 down down correct
BYSI.US BeyondSpring Inc 20220321 0 2.25 2.27 2.09 2.2 449600 2.2 down down correct
BYTS.US BYTE Acquisition Corp 20220321 0 9.74 9.74 9.74 9.74 8 9.74
BYTSU.US BYTE Acquisition Corp 20220321 0 9.99 9.99 9.99 9.99 0 9.99
BZ.US Kanzhun Ltd ADR 20220321 0 25.73 28.84 25.17 25.33 3282900 25.33 down down correct
BZUN.US Baozun Inc 20220321 0 7.05 7.195 6.84 6.91 1370200 6.91 down down correct
CAAS.US China Automotive Systems Inc 20220321 0 3.19 3.2 2.92 2.98 35600 2.98 down up incorrect
CABA.US Cabaletta Bio Inc 20220321 0 1.9 2 1.881 2 313900 2 up up correct
CAC.US Camden National Corporation 20220321 0 48.94 49.72 48.53 48.87 33600 48.87 down down correct
CACC.US Credit Acceptance Corporation 20220321 0 516.78 523.07 511.82 514.78 89900 514.78 down down correct
CADCX.US CADCX 20220321 0 25.21 25.21 25.21 25.21 0 25.21
CADE.US PA 20220321 0 25.21 25.31 25 25 7670 25 down down correct
CADEX.US CADEX 20220321 0 25.33 25.33 25.33 25.33 0 25.33
CADFX.US CION Ares Diversified Credit Fund W 20220321 0 25.62 25.62 25.62 25.62 0 25.62
CADL.US Candel Therapeutics Inc. Common Stock 20220321 0 4.75 4.83 4.5 4.6 31300 4.6 down down correct
CADSX.US CADSX 20220321 0 25.42 25.42 25.42 25.42 0 25.42
CADUX.US CADUX 20220321 0 25.62 25.62 25.62 25.62 0 25.62
CADWX.US CADWX 20220321 0 25.44 25.44 25.44 25.44 0 25.44
CAKE.US The Cheesecake Factory Incorporated 20220321 0 38.46 38.6 37.1 37.36 721000 37.36 down up incorrect
CALA.US Calithera Biosciences Inc 20220321 0 0.549 0.565 0.518 0.558 502700 0.558 up down incorrect
CALB.US California BanCorp 20220321 0 22.35 22.51 22.13 22.31 1600 22.31 down down correct
CALM.US Cal 20220321 0 52.03 52.8 49.83 49.96 748500 49.96 down down correct
CALT.US Calliditas Therapeutics AB (publ) 20220321 0 18.92 19.12 18.74 18.93 6700 18.93 up up correct
CAMP.US CalAmp Corp 20220321 0 7.44 7.48 7.21 7.26 115200 7.26 down down correct
CAMT.US Camtek Ltd 20220321 0 32.75 33.08 32.19 32.7 158100 32.7 down down correct
CAN.US Canaan Inc 20220321 0 5.12 5.52 5.08 5.34 5448000 5.34 up up correct
CANO.US WT 20220321 0 1.67 1.67 1.64 1.64 11341 1.64 down down correct
CAPR.US Capricor Therapeutics Inc 20220321 0 4.77 4.8 4.51 4.74 167200 4.74 down down correct
CAR.US Avis Budget Group Inc 20220321 0 286.46 286.46 266.4 271.63 1331000 271.63 down down correct
CARA.US Cara Therapeutics Inc 20220321 0 12.26 12.3 11.83 11.98 325300 11.98 down down correct
CARE.US Carter Bankshares Inc 20220321 0 16.58 16.86 16.53 16.6 79200 16.6 up up correct
CARG.US CarGurus Inc 20220321 0 43.39 43.72 42.14 43.72 810000 43.72 up up correct
CARV.US Carver Bancorp Inc 20220321 0 7.08 7.08 6.58 6.83 83300 6.83 down down correct
CASA.US Casa Systems Inc 20220321 0 4.68 4.81 4.645 4.8 149300 4.8 up up correct
CASH.US Meta Financial Group Inc 20220321 0 56.33 56.39 54.06 54.65 355600 54.65 down down correct
CASI.US CASI Pharmaceuticals Inc 20220321 0 0.81 0.83 0.79 0.81 322700 0.81
CASS.US Cass Information Systems Inc 20220321 0 38.25 38.69 37.67 37.95 108000 37.95 down down correct
CASY.US Casey's General Stores Inc 20220321 0 190.29 192.25 189.53 190.49 191600 190.49 up up correct
CATC.US Cambridge Bancorp 20220321 0 83.28 83.51 82.63 83.5 16400 83.5 up up correct
CATY.US Cathay General Bancorp 20220321 0 46.71 47.03 45.92 46.59 299600 46.59 down down correct
CBAN.US Colony Bankcorp Inc 20220321 0 18.49 18.68 18.34 18.49 58300 18.49
CBAT.US CBAK Energy Technology Inc 20220321 0 1.27 1.2995 1.18 1.19 873555 1.19 down down correct
CBAY.US CymaBay Therapeutics Inc 20220321 0 3.18 3.31 3.179 3.21 468000 3.21 up up correct
CBFV.US CB Financial Services Inc 20220321 0 24.88 24.96 24.88 24.96 800 24.96 up up correct
CBIO.US Catalyst Biosciences Inc 20220321 0 0.69 0.7 0.64 0.67 306000 0.67 down down correct
CBMB.US CBM Bancorp Inc 20220321 0 17.34 17.34 17.34 17.34 0 17.34
CBNK.US Capital Bancorp Inc 20220321 0 23.25 23.38 23.19 23.34 11000 23.34 up up correct
CBOE.US Cboe Global Markets Inc 20220321 0 117.04 118.54 115.09 116.02 582847 116.02 down up incorrect
CBRGU.US Chain Bridge I Units 20220321 0 10.03 10.03 10.03 10.03 0 10.03
CBRL.US Cracker Barrel Old Country Store Inc 20220321 0 123.88 124.34 119.82 120.17 378600 120.17 down down correct
CBSH.US Commerce Bancshares Inc 20220321 0 72.91 73 71.26 72.14 369800 72.14 down down correct
CBTX.US CBTX Inc 20220321 0 30.93 31.19 30.48 30.68 67800 30.68 down down correct
CCAI.US Cascadia Acquisition Corp. Class A Common Stock 20220321 0 9.73 9.73 9.73 9.73 6 9.73
CCAIU.US Cascadia Acquisition Corp Unit 20220321 0 9.84 9.84 9.84 9.84 100 9.84
CCAIW.US Cascadia Acquisition Corp. Warrant 20220321 0 0.35 0.3749 0.3117 0.3749 1002 0.3749 up up correct
CCAP.US Crescent Capital BDC Inc 20220321 0 18.01 18.18 17.9 17.99 136000 17.99 down up incorrect
CCB.US Coastal Financial Corporation 20220321 0 48.05 48.545 46.855 47.29 34400 47.29 down down correct
CCBG.US Capital City Bank Group Inc 20220321 0 27.6 27.94 27.04 27.31 29000 27.31 down down correct
CCCC.US C4 Therapeutics Inc 20220321 0 24.49 24.49 23.15 23.24 545400 23.24 down down correct
CCD.US Calamos Dynamic Convertible and Income Fund 20220321 0 26.5 26.5 25.754 26.34 123700 26.34 down down correct
CCEL.US Cryo 20220321 0 7.81 8.73 7.81 8.55 6900 8.55 up up correct
CCEP.US Coca 20220321 0 49.68 50.01 49.2 49.59 764600 49.59 down down correct
CCLFX.US CCLFX 20220321 0 10.74 10.74 10.74 10.74 0 10.74
CCLP.US CSI Compressco LP 20220321 0 1.5 1.5 1.39 1.41 363100 1.41 down down correct
CCMP.US CMC Materials Inc 20220321 0 186.29 187.91 186.01 187.35 283600 186.89 up up correct
CCNC.US Code Chain New Continent Limited 20220321 0 0.872 0.872 0.828 0.86 96900 0.86 down down correct
CCNE.US CNB Financial Corporation 20220321 0 26.84 27.14 26.58 27.14 38600 27.14 up up correct
CCNEP.US CNB Financial Corporation 20220321 0 26.021 26.021 26.021 26.021 0 26.021
CCOI.US Cogent Communications Holdings Inc 20220321 0 64.95 65.33 61.95 62.33 249000 62.33 down up incorrect
CCRN.US Cross Country Healthcare Inc 20220321 0 22.35 22.84 21.35 21.71 337276 21.71 down down correct
CCSI.US Consensus Cloud Solutions Inc. 20220321 0 60.02 60.54 58.87 59.65 42700 59.65 down down correct
CCTSU.US Cactus Acquisition Corp. 1 Limited Unit 20220321 0 10.12 10.12 10.12 10.12 274 10.12
CCXI.US ChemoCentryx Inc 20220321 0 25.53 25.62 24.06 24.31 632700 24.31 down down correct
CD.US Chindata Group Holdings Limited 20220321 0 6.99 7.31 6.645 7.26 1827194 7.26 up up correct
CDAK.US Codiak BioSciences Inc 20220321 0 6.61 6.73 5.855 6.3 204800 6.3 down down correct
CDAQU.US Compass Digital Acquisition Corp. Unit 20220321 0 9.66 9.66 9.66 9.66 3300 9.66
CDEV.US Centennial Resource Development Inc 20220321 0 8.14 8.267 8 8.17 7034700 8.17 up up correct
CDK.US CDK Global Inc 20220321 0 47.32 48.169 47.32 47.78 452000 47.78 up down incorrect
CDLX.US Cardlytics Inc 20220321 0 54.37 56.59 52.73 56.58 528400 56.58 up up correct
CDMO.US Avid Bioservices Inc 20220321 0 21.74 22.07 21.33 21.65 382600 21.65 down up incorrect
CDNA.US CareDx Inc 20220321 0 40.5 40.99 38.64 39.39 846300 39.39 down up incorrect
CDNS.US Cadence Design Systems Inc 20220321 0 157.38 158.25 153.95 157.2 1643400 157.2 down down correct
CDTX.US Cidara Therapeutics Inc 20220321 0 0.815 0.838 0.765 0.793 273600 0.793 down up incorrect
CDW.US CDW Corporation 20220321 0 178.96 179.99 177.3 178.79 450200 178.79 down down correct
CDXC.US ChromaDex Corporation 20220321 0 2.65 2.66 2.43 2.47 638900 2.47 down down correct
CDXS.US Codexis Inc 20220321 0 20.69 20.81 19.56 20 465700 20 down down correct
CDZI.US Cadiz Inc 20220321 0 1.76 2.47 1.76 2.22 1517200 2.22 up up correct
CDZIP.US Cadiz Inc. Depositary Shares 20220321 0 13.97 14.75 13.891 14.7 5300 14.7 up down incorrect
CECE.US CECO Environmental Corp 20220321 0 6.05 6.1 5.76 5.81 75900 5.81 down down correct
CEDAX.US CEDAX 20220321 0 23.2 23.2 23.2 23.2 0 23.2
CEDIX.US Destra International & Event 20220321 0 23.21 23.21 23.21 23.21 0 23.21
CEDLX.US CEDLX 20220321 0 23.17 23.17 23.17 23.17 0 23.17
CEDTX.US CEDTX 20220321 0 23.11 23.11 23.11 23.11 0 23.11
CELC.US Celcuity Inc 20220321 0 8 8.35 7.93 8.19 152500 8.19 up up correct
CELH.US Celsius Holdings Inc 20220321 0 61.45 61.99 57.75 59.76 897000 59.76 down up incorrect
CELU.US Celularity Inc 20220321 0 7.45 7.58 7.07 7.1 139800 7.1 down down correct
CELUW.US Celularity Inc 20220321 0 1.09 1.09 0.99 1.03 52315 1.03 down down correct
CEMI.US Chembio Diagnostics Inc 20220321 0 0.82 0.83 0.78 0.79 140100 0.79 down down correct
CENQ.US CENAQ Energy Corp. Class A Ordinary Shares 20220321 0 9.986 9.99 9.97 9.97 1346 9.97 down down correct
CENQU.US CENAQ Energy Corp Unit 20220321 0 9.98 9.98 9.98 9.98 300 9.98
CENQW.US CENAQ Energy Corp. Warrant 20220321 0 0.1899 0.1899 0.1899 0.1899 1094 0.1899
CENT.US Central Garden & Pet Company 20220321 0 47.08 47.79 45.93 46.17 27400 46.17 down up incorrect
CENTA.US Central Garden & Pet Company 20220321 0 43.54 44.12 42.62 42.8 141200 42.8 down down correct
CENX.US Century Aluminum Company 20220321 0 25.53 27.79 25.49 27.09 2433600 27.09 up up correct
CERE.US Cerevel Therapeutics Holdings Inc 20220321 0 32.67 32.74 30.84 31.01 395774 31.01 down down correct
CERN.US Cerner Corporation 20220321 0 93.69 93.87 93.21 93.61 1503000 93.3401 down down correct
CERS.US Cerus Corporation 20220321 0 5.62 5.67 5.35 5.42 1333000 5.42 down down correct
CERT.US Certara Inc 20220321 0 20.84 21.23 20.58 20.93 543900 20.93 up up correct
CETX.US Cemtrex Inc 20220321 0 0.654 0.668 0.64 0.665 97200 0.665 up up correct
CETXP.US Cemtrex Inc 20220321 0 1.634 1.634 1.634 1.634 0 1.634
CEVA.US CEVA Inc 20220321 0 39.97 40.5 38.79 39.16 85800 39.16 down up incorrect
CFB.US CrossFirst Bankshares Inc 20220321 0 15.73 15.97 15.535 15.9 87400 15.9 up up correct
CFBK.US CF Bankshares Inc 20220321 0 21.95 22.25 21.95 22.25 3900 22.25 up up correct
CFFE.US CF Acquisition Corp. VIII 20220321 0 10.05 10.06 10.05 10.05 38600 10.05
CFFEU.US CF Acquisition Corp. VIII 20220321 0 10.11 10.11 10.09 10.09 900 10.09 down down correct
CFFI.US C&F Financial Corporation 20220321 0 50.8 50.8 50.54 50.68 1900 50.68 down down correct
CFFN.US Capitol Federal Financial Inc 20220321 0 11.17 11.24 10.99 11.02 581500 11.02 down down correct
CFIV.US CF Acquisition Corp. IV 20220321 0 9.81 9.82 9.79 9.82 17600 9.82 up up correct
CFIVU.US CF Acquisition Corp. IV 20220321 0 9.875 9.875 9.875 9.875 0 9.875
CFIVW.US CF Acquisition Corp. IV 20220321 0 0.367 0.367 0.367 0.367 10 0.367
CFLT.US Confluent Inc. Class A Common Stock 20220321 0 38.33 39.3 36.93 38.48 4298200 38.48 up up correct
CFMS.US Conformis Inc 20220321 0 0.695 0.7 0.66 0.671 194600 0.671 down up incorrect
CFRX.US ContraFect Corporation 20220321 0 3.54 3.58 3.45 3.54 24100 3.54
CFVI.US CF Acquisition Corp. VI 20220321 0 11.777 11.979 11.32 11.78 1232300 11.78 up down incorrect
CFVIU.US CF Acquisition Corp. VI 20220321 0 12.4 12.52 12.27 12.52 700 12.52 up up correct
CFVIW.US CF Acquisition Corp. VI 20220321 0 3.75 3.75 3.5 3.61 39352 3.61 down down correct
CG.US The Carlyle Group Inc 20220321 0 47.35 47.87 45.92 46.44 1605000 46.44 down down correct
CGABL.US The Carlyle Group Inc. 4.625% Subordinated Notes due 2061 20220321 0 20.99 21.22 20.74 20.79 21300 20.79 down down correct
CGBD.US TCG BDC Inc 20220321 0 14.47 14.77 14.47 14.65 166300 14.65 up up correct
CGC.US Canopy Growth Corporation 20220321 0 7.2 7.24 6.905 7.02 5751700 7.02 down down correct
CGCCX.US Griffin Inst Access Credit Fund CL C 20220321 0 23.61 23.61 23.61 23.61 0 23.61
CGEM.US Cullinan Oncology Inc 20220321 0 13.3 13.52 12.48 12.82 172400 12.82 down down correct
CGEN.US Compugen Ltd 20220321 0 3.25 3.3 3.13 3.16 599300 3.16 down down correct
CGNT.US Cognyte Software Ltd 20220321 0 10.7 12.65 10.5 12.34 1550101 12.34 up up correct
CGNX.US Cognex Corporation 20220321 0 71.31 71.31 69.96 71.1 587500 71.1 down down correct
CGO.US Calamos Global Total Return Fund 20220321 0 13.78 13.8 13.63 13.63 14700 13.63 down down correct
CGRN.US Capstone Green Energy Corporation 20220321 0 3.96 4.05 3.81 3.95 27200 3.95 down down correct
CGTX.US COGNITION THERAPEUTICS INC 20220321 0 2.99 3.47 2.74 3.23 105000 3.23 up up correct
CHCI.US Comstock Holding Companies Inc 20220321 0 5 5.59 5 5.05 46000 5.05 up up correct
CHCO.US City Holding Company 20220321 0 78.9 79.24 77.77 78.32 48100 78.32 down down correct
CHDN.US Churchill Downs Incorporated 20220321 0 232 232 224.07 228.18 182800 228.18 down down correct
CHEF.US The Chefs' Warehouse Inc 20220321 0 30.36 30.67 29.89 30.54 145500 30.54 up up correct
CHEK.US Check 20220321 0 0.46 0.46 0.406 0.413 1176600 0.413 down down correct
CHI.US Calamos Convertible Opportunities and Income Fund 20220321 0 13.23 13.36 13.1 13.13 173600 13.13 down down correct
CHK.US Chesapeake Energy Corporation 20220321 0 80.4 81.92 79.2 81.06 1761900 81.06 up up correct
CHKEL.US Chesapeake Energy Corporation 20220321 0 47.13 49.73 47.13 48.94 286765 48.94 up up correct
CHKEW.US Chesapeake Energy Corporation 20220321 0 56.55 58.09 56.55 57.42 46907 57.42 up up correct
CHKEZ.US Chesapeake Energy Corporation 20220321 0 51.65 53.81 51.65 53.12 64500 53.12 up up correct
CHKP.US Check Point Software Technologies Ltd 20220321 0 136.72 138.5 134.16 136.74 1788900 136.74 up up correct
CHMG.US Chemung Financial Corporation 20220321 0 46.53 46.76 46.03 46.03 3400 46.03 down down correct
CHNG.US Change Healthcare Inc 20220321 0 21.48 21.8 21.335 21.76 2898800 21.76 up up correct
CHNGU.US Change Healthcare Inc 20220321 0 69.85 69.85 69.85 69.85 458 69.85
CHNR.US China Natural Resources Inc 20220321 0 0.92 0.98 0.9 0.96 74500 0.96 up up correct
CHPM.US CHP Merger Corp 20220321 0 10.15 10.15 10.15 10.15 0 10.15
CHPMU.US CHP Merger Corp 20220321 0 10.23 10.23 10.23 10.23 0 10.23
CHPMW.US CHP Merger Corp 20220321 0 0.1839 0.1839 0.1839 0.1839 5 0.1839
CHRS.US Coherus BioSciences Inc 20220321 0 13.22 13.31 12.11 12.16 846500 12.16 down down correct
CHRW.US C.H. Robinson Worldwide Inc 20220321 0 105.34 107.3 104.91 105.31 1098900 105.31 down down correct
CHSCL.US CHS Inc 20220321 0 27.24 27.69 27.15 27.5 15700 27.5 up down incorrect
CHSCM.US CHS Inc 20220321 0 26.63 26.87 26.6 26.76 8300 26.76 up up correct
CHSCN.US CHS Inc 20220321 0 26.76 27.06 26.73 26.99 6200 26.99 up up correct
CHSCO.US CHS Inc 20220321 0 26.77 27.07 26.6 26.68 33300 26.68 down down correct
CHSCP.US CHS Inc 20220321 0 32.29 32.29 31.81 32.26 17700 32.26 down down correct
CHTR.US Charter Communications Inc 20220321 0 573.96 577.65 562.54 565.77 1206700 565.77 down down correct
CHUY.US Chuy's Holdings Inc 20220321 0 27.7 28.24 27.03 27.25 94200 27.25 down down correct
CHW.US Calamos Global Dynamic Income Fund 20220321 0 8.76 8.8 8.62 8.65 94200 8.65 down down correct
CHWA.US CHW Acquisition Corporation Ordinary Share 20220321 0 9.9 9.95 9.9 9.95 800 9.95 up up correct
CHWAU.US CHW Acquisition Corp Unit 20220321 0 10.02 10.02 10.02 10.02 300 10.02
CHWAW.US CHW Acquisition Corporation Warrant 20220321 0 0.2998 0.2998 0.29 0.29 1100 0.29 down down correct
CHX.US ChampionX Corporation 20220321 0 25 25.72 24.63 24.8 1141900 24.8 down down correct
CHY.US Calamos Convertible and High Income Fund 20220321 0 14.2 14.3 13.92 14.03 132800 14.03 down up incorrect
CIDM.US Cinedigm Corp 20220321 0 0.74 0.76 0.69 0.7 4573900 0.7 down down correct
CIFR.US Cipher Mining Inc 20220321 0 3.37 3.53 3.29 3.5 765400 3.5 up up correct
CIFRW.US Cipher Mining Inc 20220321 0 0.5399 0.59 0.5101 0.5101 149013 0.5101 down down correct
CIGI.US Colliers International Group Inc 20220321 0 130.12 131.52 128.16 129.42 71400 129.42 down down correct
CIH.US China Index Holdings Limited 20220321 0 0.99 0.99 0.93 0.98 11400 0.98 down down correct
CIIG.US CIIG Capital Partners II Inc. Class A Common Stock 20220321 0 9.855 9.86 9.845 9.86 7959 9.86 up up correct
CIIGU.US CIIG Capital Partners II Inc Unit 20220321 0 9.98 9.98 9.98 9.98 300 9.98
CIIGW.US CIIG Capital Partners II Inc. Warrant 20220321 0 0.35 0.35 0.3498 0.3498 3741 0.3498 down down correct
CINF.US Cincinnati Financial Corporation 20220321 0 128.82 131.14 128.48 131.11 724000 131.11 up down incorrect
CIVB.US Civista Bancshares Inc 20220321 0 24 24.36 24 24.23 34300 24.23 up down incorrect
CIZN.US Citizens Holding Company 20220321 0 18.78 18.85 18.5 18.82 6600 18.82 up up correct
CJJD.US China Jo 20220321 0 0.3 0.35 0.3 0.32 1113900 0.32 up up correct
CKPT.US Checkpoint Therapeutics Inc 20220321 0 1.93 1.93 1.77 1.8 718000 1.8 down down correct
CLAQ.US CleanTech Acquisition Corp. Common stock 20220321 0 10.031 10.031 10.031 10.031 400 10.031
CLAQU.US CleanTech Acquisition Corp. Units 20220321 0 10.4 10.4 10.4 10.4 0 10.4
CLAQW.US CleanTech Acquisition Corp. Warrant 20220321 0 0.3999 0.3999 0.3999 0.3999 106 0.3999
CLAR.US Clarus Corporation 20220321 0 24.11 24.29 23.66 23.78 107300 23.78 down down correct
CLAYU.US Chavant Capital Acquisition Corp. Unit 20220321 0 10 10 10 10 665 10
CLAYW.US Chavant Capital Acquisition Corp. Warrants 20220321 0 0.21 0.21 0.2002 0.21 2000 0.21
CLBK.US Columbia Financial Inc 20220321 0 21.73 21.85 21.66 21.79 82100 21.79 up up correct
CLBS.US Caladrius Biosciences Inc 20220321 0 0.74 0.75 0.72 0.75 228000 0.75 up up correct
CLBT.US Cellebrite DI 20220321 0 6.55 7.24 6.42 7.21 444700 7.21 up down incorrect
CLBTW.US Cellebrite DI Equity Warrants 20220321 0 1.1807 1.38 1.1807 1.38 20541 1.38 up up correct
CLDX.US Celldex Therapeutics Inc 20220321 0 35.54 35.72 33.64 33.98 489700 33.98 down down correct
CLEU.US China Liberal Education Holdings Limited 20220321 0 1.09 1.18 1.07 1.16 558300 1.16 up up correct
CLFD.US Clearfield Inc 20220321 0 69 69.97 66.21 66.85 138500 66.85 down down correct
CLGN.US CollPlant Biotechnologies Ltd 20220321 0 11.63 11.99 11.01 11.28 20800 11.28 down up incorrect
CLIR.US ClearSign Technologies Corporation 20220321 0 1.39 1.39 1.29 1.34 46600 1.34 down down correct
CLLS.US Cellectis S.A 20220321 0 4.19 4.21 4 4.03 336200 4.03 down down correct
CLMT.US Calumet Specialty Products Partners L.P 20220321 0 13.99 14 13.61 13.77 158600 13.77 down down correct
CLNE.US Clean Energy Fuels Corp 20220321 0 8.17 8.26 7.69 7.74 4062900 7.74 down down correct
CLNN.US Clene Inc 20220321 0 2.86 3.07 2.68 2.92 94300 2.92 up up correct
CLNNW.US Clene Inc 20220321 0 0.2878 0.32 0.2878 0.3099 9992 0.3099 up up correct
CLOE.US Clover Leaf Capital Corp. Class A Common Stock 20220321 0 10.06 10.09 10.05 10.05 20900 10.05 down down correct
CLOER.US Clover Leaf Capital Corp. Rights 20220321 0 0.2851 0.2851 0.2806 0.2806 900 0.2806 down down correct
CLOEU.US Clover Leaf Capital Corp. Unit 20220321 0 10.09 10.09 10.09 10.09 0 10.09
CLOV.US Clover Health Investments Corp 20220321 0 3.48 3.62 3.3701 3.43 11579840 3.43 down down correct
CLPS.US CLPS Incorporation 20220321 0 2.08 2.15 1.95 2.1 111800 2.1 up up correct
CLPT.US ClearPoint Neuro Inc 20220321 0 9.45 9.5 9.22 9.33 170100 9.33 down down correct
CLRB.US Cellectar Biosciences Inc 20220321 0 0.6 0.65 0.58 0.63 344600 0.63 up up correct
CLRM.US Clarim Acquisition Corp 20220321 0 9.77 9.78 9.76 9.78 77100 9.78 up up correct
CLRMU.US Clarim Acquisition Corp 20220321 0 9.89 9.89 9.89 9.89 61 9.89
CLRO.US ClearOne Inc 20220321 0 0.88 0.9 0.86 0.88 15200 0.88
CLSD.US Clearside Biomedical Inc 20220321 0 2.62 2.712 2.33 2.35 1409200 2.35 down down correct
CLSK.US CleanSpark Inc 20220321 0 11.9 12.56 11.72 11.88 2708100 11.88 down up incorrect
CLSN.US Celsion Corporation 20220321 0 5.6 5.63 5.32 5.36 47500 5.36 down down correct
CLST.US Catalyst Bancorp Inc. Common Stock 20220321 0 13.74 13.75 13.74 13.75 800 13.75 up down incorrect
CLVR.US Clever Leaves Holdings Inc 20220321 0 1.27 1.27 1.11 1.14 240500 1.14 down down correct
CLVRW.US Clever Leaves Holdings Inc 20220321 0 0.2 0.21 0.18 0.1956 127818 0.1956 down down correct
CLVS.US Clovis Oncology Inc 20220321 0 1.66 1.66 1.56 1.56 4608400 1.56 down up incorrect
CLWT.US Euro Tech Holdings Company Limited 20220321 0 1.47 1.51 1.38 1.38 19700 1.38 down up incorrect
CLXT.US Calyxt Inc 20220321 0 1.18 1.18 1.04 1.04 176700 1.04 down down correct
CMAX.US CareMax Inc 20220321 0 8.61 8.61 7.98 8.04 916600 8.04 down down correct
CMAXW.US CareMax Inc 20220321 0 1.84 1.84 1.84 1.84 398 1.84
CMBM.US Cambium Networks Corporation 20220321 0 25.67 25.73 24.52 25.21 178400 25.21 down up incorrect
CMCO.US Columbus McKinnon Corporation 20220321 0 43.96 44.12 42.81 43.36 124300 43.36 down down correct
CMCSA.US Comcast Corporation 20220321 0 46.89 47.13 46.19 46.67 17884700 46.67 down down correct
CMCT.US CIM Commercial Trust Corporation 20220321 0 8.1 8.1 7.74 7.9 129500 7.9 down down correct
CMCTP.US CIM Commercial Trust Corporation 20220321 0 24.87 24.87 24.87 24.87 0 24.87
CME.US CME Group Inc 20220321 0 248.5 251.46 248.24 250.76 1442900 250.76 up up correct
CMLS.US Cumulus Media Inc 20220321 0 9.79 10.226 9.75 10.08 89009 10.08 up up correct
CMMB.US Chemomab Therapeutics Ltd 20220321 0 4.59 5.55 4.33 4.89 370400 4.89 up down incorrect
CMPI.US Checkmate Pharmaceuticals Inc 20220321 0 3.37 3.37 3.12 3.12 6100 3.12 down down correct
CMPR.US Cimpress plc 20220321 0 66.18 67.05 64.07 64.47 50800 64.47 down down correct
CMPS.US COMPASS Pathways plc 20220321 0 14.91 15.3109 13.62 13.86 856815 13.86 down down correct
CMPX.US Compass Therapeutics Inc. Common Stock 20220321 0 1.32 1.38 1.3 1.38 124900 1.38 up up correct
CMRX.US Chimerix Inc 20220321 0 5.3 5.31 5.07 5.1 1280100 5.1 down down correct
CMTL.US Comtech Telecommunications Corp 20220321 0 16.53 16.82 15.69 15.74 111600 15.74 down down correct
CNCE.US Concert Pharmaceuticals Inc 20220321 0 3.6 3.77 3.504 3.64 96500 3.64 up up correct
CNDT.US Conduent Incorporated 20220321 0 4.72 4.805 4.7 4.76 1228300 4.76 up up correct
CNET.US ZW Data Action Technologies Inc 20220321 0 0.9 0.9 0.77 0.81 541400 0.81 down down correct
CNEY.US CN Energy Group. Inc 20220321 0 1.9 1.9 1.73 1.81 42500 1.81 down down correct
CNFR.US Conifer Holdings Inc 20220321 0 2.37 2.38 2.37 2.38 900 2.38 up up correct
CNFRL.US Conifer Holdings Inc. Senior Unsecured Notes 20220321 0 24.05 24.05 24.05 24.05 0 24.05
CNNB.US Cincinnati Bancorp Inc 20220321 0 15.6 15.69 15.6 15.69 1100 15.69 up up correct
CNOB.US ConnectOne Bancorp Inc 20220321 0 32.81 33.04 32.43 32.97 145600 32.97 up up correct
CNOBP.US ConnectOne Bancorp Inc 20220321 0 24.1 24.2 24.1 24.2 700 24.2 up up correct
CNRLX.US CNRLX 20220321 0 12.3 12.3 12.3 12.3 0 12.3
CNROX.US CNROX 20220321 0 9.59 9.59 9.59 9.59 0 9.59
CNSL.US Consolidated Communications Holdings Inc 20220321 0 5.57 5.65 5.44 5.51 407400 5.51 down down correct
CNSP.US CNS Pharmaceuticals Inc 20220321 0 0.38 0.38 0.311 0.322 909600 0.322 down down correct
CNTA.US Centessa Pharmaceuticals plc American Depositary Shares 20220321 0 8.99 9.5 8.35 8.54 127200 8.54 down down correct
CNTB.US Connect Biopharma Holdings Limited 20220321 0 4.07 4.175 3.65 3.79 202624 3.79 down down correct
CNTG.US Centogene N.V 20220321 0 4.17 4.17 3.9 3.91 11610 3.91 down down correct
CNTQ.US Chardan NexTech Acquisition 2 Corp. Class A Common Stock 20220321 0 10.04 10.045 10.04 10.045 845 10.045 up down incorrect
CNTQU.US Chardan NexTech Acquisition 2 Corp. Unit 20220321 0 10.15 10.15 10.15 10.15 0 10.15
CNTQW.US Chardan NexTech Acquisition 2 Corp. Warrant 20220321 0 0.3199 0.3199 0.3199 0.3199 500 0.3199
CNTX.US Context Therapeutics Inc. Common Stock 20220321 0 2.15 2.15 2.002 2.1 220800 2.1 down down correct
CNTY.US Century Casinos Inc 20220321 0 13.34 13.34 12.47 12.58 98000 12.58 down down correct
CNXC.US Concentrix Corporation 20220321 0 203.97 204.43 198.47 199.93 221000 199.93 down down correct
CNXN.US PC Connection Inc 20220321 0 52.82 53.31 52.67 52.82 38400 52.82
COCO.US The Vita Coco Company Inc. Common Stock 20220321 0 9.69 9.78 8.92 9.18 519800 9.18 down down correct
COCP.US Cocrystal Pharma Inc 20220321 0 0.55 0.57 0.55 0.56 126000 0.56 up up correct
CODA.US Coda Octopus Group Inc 20220321 0 6.85 6.85 6.42 6.75 24900 6.75 down up incorrect
CODX.US Co 20220321 0 6.63 6.69 6.25 6.39 424400 6.39 down down correct
COF.US PN 20220321 0 20.04 20.1906 19.66 19.76 42578 19.76 down up incorrect
COFS.US ChoiceOne Financial Services Inc 20220321 0 25.57 25.57 25 25.21 5500 25.21 down down correct
COGT.US Cogent Biosciences Inc 20220321 0 6.82 6.82 6.65 6.81 192148 6.81 down down correct
COHR.US Coherent Inc 20220321 0 266.19 266.27 264.05 264.53 155300 264.53 down up incorrect
COHU.US Cohu Inc 20220321 0 32.02 32.36 30.97 31.22 252000 31.22 down down correct
COIN.US Coinbase Global Inc 20220321 0 181.8 183.59 171.7 176.81 4214007 176.81 down down correct
COKE.US Coca 20220321 0 507.04 514.7 483.05 494.87 53600 494.87 down down correct
COLB.US Columbia Banking System Inc 20220321 0 34.02 34.47 33.38 33.71 540100 33.71 down down correct
COLI.US Colicity Inc 20220321 0 9.75 9.78 9.75 9.77 34600 9.77 up up correct
COLIU.US Colicity Inc 20220321 0 9.76 9.84 9.76 9.83 5900 9.83 up up correct
COLIW.US Colicity Inc 20220321 0 0.3798 0.4104 0.375 0.3975 108043 0.3975 up up correct
COLL.US Collegium Pharmaceutical Inc 20220321 0 19.33 19.6 19.03 19.24 266900 19.24 down down correct
COLM.US Columbia Sportswear Company 20220321 0 94.26 94.27 92.52 93.95 300700 93.95 down down correct
COMM.US CommScope Holding Company Inc 20220321 0 8.64 8.765 8.48 8.68 5533300 8.68 up up correct
COMS.US COMSovereign Holding Corp 20220321 0 0.68 0.68 0.615 0.622 1003800 0.622 down down correct
COMSP.US ComSovereign Holding Corp. 9.25% Series A Cumulative Redeemable Perpetual Preferred Stock 20220321 0 15.8 16.67 15.779 16.5 3400 16.5 up up correct
COMSW.US COMSovereign Holding Corp 20220321 0 0.28 0.28 0.27 0.28 7597 0.28
CONE.US CyrusOne Inc 20220321 0 90.31 90.44 90.24 90.3 1357601 89.7803 down up incorrect
CONN.US Conn's Inc 20220321 0 19.84 20.56 19.6 19.72 530000 19.72 down up incorrect
CONX.US CONX Corp 20220321 0 9.84 9.84 9.83 9.83 11400 9.83 down down correct
CONXU.US CONX Corp 20220321 0 9.91 9.91 9.91 9.91 710 9.91
CONXW.US CONX Corp 20220321 0 0.4152 0.4152 0.4152 0.4152 150 0.4152
COOLU.US Corner Growth Acquisition Corp 20220321 0 9.85 9.85 9.85 9.85 400 9.85
COOLW.US Corner Growth Acquisition Corp 20220321 0 0.26 0.26 0.26 0.26 0 0.26
COOP.US Mr. Cooper Group Inc 20220321 0 47.85 47.85 46.96 47.27 874500 47.27 down down correct
CORT.US Corcept Therapeutics Incorporated 20220321 0 25 25.19 24.49 24.63 742100 24.63 down down correct
COST.US Costco Wholesale Corporation 20220321 0 560.14 566.75 550.84 555.53 3136900 555.53 down down correct
COUP.US Coupa Software Incorporated 20220321 0 93.01 102.51 92.31 99 7835800 99 up up correct
COVA.US COVA Acquisition Corp 20220321 0 9.78 9.79 9.78 9.78 13235 9.78
COVAU.US COVA Acquisition Corp 20220321 0 9.845 9.845 9.845 9.845 400 9.845
COWN.US Cowen Inc 20220321 0 27.31 27.69 26.12 26.29 565300 26.29 down down correct
COWNL.US Cowen Group Inc 20220321 0 26.07 26.08 26.0004 26.08 993 26.08 up up correct
CPAA.US Conyers Park III Acquisition Corp. Class A Common Stock 20220321 0 9.71 9.8 9.69 9.7 13000 9.7 down up incorrect
CPAR.US Catalyst Partners Acquisition Corp 20220321 0 9.69 9.74 9.69 9.74 800 9.74 up up correct
CPARU.US Catalyst Partners Acquisition Corp 20220321 0 9.84 9.84 9.84 9.84 300 9.84
CPARW.US Catalyst Partners Acquisition Corp 20220321 0 0.405 0.4618 0.3999 0.4618 8271 0.4618 up up correct
CPHC.US Canterbury Park Holding Corporation 20220321 0 19.27 20.17 19.27 19.8 3700 19.8 up up correct
CPIX.US Cumberland Pharmaceuticals Inc 20220321 0 2.68 2.89 2.68 2.76 15000 2.76 up up correct
CPLP.US Capital Product Partners L.P 20220321 0 15.3 15.8 15.25 15.73 99000 15.73 up down incorrect
CPOP.US Pop Culture Group Co. Ltd Class A Ordinary Shares 20220321 0 1.38 1.44 1.315 1.355 264700 1.355 down down correct
CPRDX.US CPRDX 20220321 0 12.27 12.27 12.27 12.27 0 12.27
CPREX.US CPREX 20220321 0 12.29 12.29 12.29 12.29 0 12.29
CPRSX.US CPRSX 20220321 0 12.29 12.29 12.29 12.29 0 12.29
CPRT.US Copart Inc 20220321 0 128.03 128.84 124.72 126.26 1340500 126.26 down down correct
CPRTX.US CPRTX 20220321 0 12.26 12.26 12.26 12.26 0 12.26
CPRX.US Catalyst Pharmaceuticals Inc 20220321 0 7.61 8.06 7.59 7.85 1253900 7.85 up up correct
CPSH.US CPS Technologies Corporation 20220321 0 3.76 3.81 3.59 3.62 92200 3.62 down down correct
CPSI.US Computer Programs and Systems Inc 20220321 0 33.35 34.03 33.31 33.79 45400 33.79 up up correct
CPSS.US Consumer Portfolio Services Inc 20220321 0 11.18 11.34 10.85 11.23 71800 11.23 up up correct
CPTAG.US Capitala Finance Corp 20220321 0 25.13 25.13 25.02 25.02 1400 25.02 down down correct
CPTAL.US Capitala Finance Corp 20220321 0 25.0201 25.05 25.01 25.03 1245 25.03 up up correct
CPUH.US UN 20220321 0 9.87 9.8881 9.87 9.88 3310 9.88 up up correct
CPZ.US Calamos LongShort Equity & Dynamic Income Trust 20220321 0 20 20.23 19.765 20.09 56500 20.09 up up correct
CRAI.US CRA International Inc 20220321 0 91.81 91.81 88.22 88.43 35200 88.43 down up incorrect
CRBP.US Corbus Pharmaceuticals Holdings Inc 20220321 0 0.42 0.505 0.4 0.456 4319400 0.456 up down incorrect
CRBU.US Caribou Biosciences Inc 20220321 0 9.77 9.97 9.06 9.15 787600 9.15 down down correct
CRCT.US Cricut Inc 20220321 0 12.75 12.91 11.85 11.91 280800 11.91 down down correct
CRDF.US Cardiff Oncology Inc 20220321 0 2.59 2.59 2.36 2.38 984200 2.38 down up incorrect
CRDFX.US CRDFX 20220321 0 23.61 23.61 23.61 23.61 0 23.61
CRDIX.US Griffin Inst Access Credit Fund Inst CL 20220321 0 23.61 23.61 23.61 23.61 0 23.61
CRDL.US Cardiol Therapeutics Inc. Class A Common Shares 20220321 0 1.54 1.55 1.44 1.5 149500 1.5 down down correct
CRDLX.US CRDLX 20220321 0 23.6 23.6 23.6 23.6 0 23.6
CRDTX.US Griffin Inst Access Credit Fund CL A 20220321 0 23.61 23.61 23.61 23.61 0 23.61
CRECU.US Crescera Capital Acquisition Corp Unit 20220321 0 10.04 10.04 10.04 10.04 0 10.04
CREDX.US CREDX 20220321 0 9.44 9.44 9.44 9.44 0 9.44
CREG.US China Recycling Energy Corporation 20220321 0 6.61 6.66 6.31 6.54 5300 6.54 down down correct
CRESW.US Cresud S.A.C.I.F. y A. Warrant 20220321 0 0.3424 0.3424 0.3424 0.3424 100 0.3424
CRESY.US Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria 20220321 0 7.75 8.11 7.75 7.95 178500 7.95 up up correct
CREX.US Creative Realities Inc 20220321 0 0.89 0.89 0.8 0.81 329800 0.81 down down correct
CREXW.US Creative Realities Inc. WT EXP 110922 20220321 0 0.1 0.1 0.1 0.1 1316 0.1
CRIS.US Curis Inc 20220321 0 2.76 2.79 2.61 2.62 2798500 2.62 down up incorrect
CRKN.US Crown ElectroKinetics Corp 20220321 0 1.75 1.8 1.73 1.76 10200 1.76 up up correct
CRMD.US CorMedix Inc 20220321 0 5.17 5.17 4.89 4.95 285700 4.95 down down correct
CRMT.US America's Car 20220321 0 90.09 91.4 87.27 87.94 87900 87.94 down down correct
CRNC.US Cerence Inc 20220321 0 35.81 35.81 34.49 35.25 534700 35.25 down down correct
CRNT.US Ceragon Networks Ltd 20220321 0 2.14 2.17 2.1 2.11 147600 2.11 down down correct
CRNX.US Crinetics Pharmaceuticals Inc 20220321 0 19.69 19.69 18.58 19 237100 19 down down correct
CRON.US Cronos Group Inc 20220321 0 3.6 3.685 3.51 3.58 1637900 3.58 down down correct
CROX.US Crocs Inc 20220321 0 83.78 83.78 79.79 81.45 1452100 81.45 down down correct
CRSP.US CRISPR Therapeutics AG 20220321 0 68.015 68.015 64.38 65.66 1105600 65.66 down up incorrect
CRSR.US Corsair Gaming Inc 20220321 0 21.21 21.26 20.13 20.47 539400 20.47 down up incorrect
CRTD.US Creatd Inc 20220321 0 1.21 1.21 1.06 1.11 455200 1.11 down down correct
CRTDW.US Creatd Inc 20220321 0 0.3 0.3148 0.2645 0.2998 27325 0.2998 down down correct
CRTO.US Criteo S.A 20220321 0 27.97 27.97 26.625 26.99 430900 26.99 down down correct
CRTX.US Cortexyme Inc 20220321 0 6.41 6.41 6.021 6.08 347300 6.08 down down correct
CRUS.US Cirrus Logic Inc 20220321 0 83.77 84.99 82.97 84.64 235200 84.64 up up correct
CRVL.US CorVel Corporation 20220321 0 170.99 172.28 167.75 168.04 23900 168.04 down down correct
CRVS.US Corvus Pharmaceuticals Inc 20220321 0 1.76 1.83 1.63 1.68 194500 1.68 down down correct
CRWD.US CrowdStrike Holdings Inc 20220321 0 203 205.49 195.5 204.13 6307100 204.13 up up correct
CRWS.US Crown Crafts Inc 20220321 0 6.49 6.55 6.49 6.54 12200 6.54 up up correct
CRXT.US Clarus Therapeutics Holdings Inc 20220321 0 0.783 1.84 0.776 1.22 30254000 1.22 up up correct
CRXTW.US Clarus Therapeutics Holdings Inc 20220321 0 0.1342 0.2598 0.1333 0.1619 1290511 0.1619 up up correct
CRZN.US Corazon Capital V838 Monoceros Corp 20220321 0 9.765 9.765 9.765 9.765 100 9.765
CRZNU.US Corazon Capital V838 Monoceros Corp 20220321 0 9.86 9.86 9.86 9.86 100 9.86
CSBR.US Champions Oncology Inc 20220321 0 8.5 8.62 8.26 8.46 11476 8.46 down down correct
CSCO.US Cisco Systems Inc 20220321 0 56.06 56.55 55.52 56 29174600 56 down down correct
CSCW.US Color Star Technology Co. Ltd 20220321 0 0.25 0.26 0.23 0.24 9272800 0.24 down down correct
CSGP.US CoStar Group Inc 20220321 0 64.54 65.19 63.24 64.53 2506800 64.53 down down correct
CSGS.US CSG Systems International Inc 20220321 0 63.6 64.36 62.87 63.4 268200 63.4 down down correct
CSII.US Cardiovascular Systems Inc 20220321 0 20.6 21.01 20.06 20.43 145000 20.43 down down correct
CSIQ.US Canadian Solar Inc 20220321 0 35.1 36.65 34.75 35.55 1099900 35.55 up up correct
CSPI.US CSP Inc 20220321 0 7.25 7.74 7.1 7.4 28900 7.4 up up correct
CSQ.US Calamos Strategic Total Return Fund 20220321 0 17.12 17.2 16.89 17.05 303700 17.05 down up incorrect
CSSE.US Chicken Soup for the Soul Entertainment Inc 20220321 0 9.47 9.47 9.02 9.23 25400 9.23 down down correct
CSSEN.US Chicken Soup for The Soul Entertainment 9 50 Notes due 2025 20220321 0 25.75 25.75 25.053 25.57 6900 25.57 down down correct
CSSEP.US Chicken Soup for the Soul Entertainment Inc 20220321 0 25.1 25.1 25 25.05 9700 25.05 down up incorrect
CSTE.US Caesarstone Ltd 20220321 0 11.46 11.59 11.25 11.31 45300 11.31 down down correct
CSTL.US Castle Biosciences Inc 20220321 0 44.85 44.87 42.93 43.65 84300 43.65 down down correct
CSTR.US Capstar Financial Holdings Inc 20220321 0 21.39 21.44 21.21 21.41 27500 21.41 up up correct
CSWC.US Capital Southwest Corporation 20220321 0 23.9 24 23.66 23.7 173500 23.7 down down correct
CSWI.US CSW Industrials Inc 20220321 0 117.8 120.389 117.47 118.97 31200 118.97 up up correct
CSX.US CSX Corporation 20220321 0 36.08 37.09 36.08 36.86 15313800 36.86 up down incorrect
CTAQ.US Carney Technology Acquisition Corp. II 20220321 0 9.79 9.8 9.79 9.79 64000 9.79
CTAQU.US Carney Technology Acquisition Corp. II 20220321 0 9.9 9.9 9.9 9.9 45400 9.9
CTAQW.US Carney Technology Acquisition Corp. II 20220321 0 0.375 0.375 0.375 0.375 0 0.375
CTAS.US Cintas Corporation 20220321 0 397.9 400.34 386.56 391.3 1001000 391.3 down down correct
CTBI.US Community Trust Bancorp Inc 20220321 0 41.89 42.29 41.59 41.99 98600 41.99 up up correct
CTG.US Computer Task Group Incorporated 20220321 0 9.12 9.13 8.95 9.05 21400 9.05 down down correct
CTHR.US Charles & Colvard Ltd 20220321 0 1.75 1.79 1.74 1.79 39200 1.79 up up correct
CTIB.US Yunhong CTI Ltd 20220321 0 1.09 1.09 1.01 1.03 28800 1.03 down down correct
CTIC.US CTI BioPharma Corp 20220321 0 4.23 4.24 4.06 4.08 2974600 4.08 down up incorrect
CTKB.US Cytek Biosciences Inc. Common Stock 20220321 0 12.09 12.34 11.27 11.36 2570800 11.36 down down correct
CTLP.US Cantaloupe Inc 20220321 0 7.28 7.28 6.9 6.96 126700 6.96 down down correct
CTMX.US CytomX Therapeutics Inc 20220321 0 3.17 3.24 3.08 3.09 886300 3.09 down down correct
CTRE.US CareTrust REIT Inc 20220321 0 18.6 18.78 18.45 18.63 674298 18.63 up down incorrect
CTRM.US Castor Maritime Inc 20220321 0 1.72 1.78 1.71 1.72 1144576 1.72
CTRN.US Citi Trends Inc 20220321 0 39.05 39.71 35.41 35.8 469900 35.8 down down correct
CTSH.US Cognizant Technology Solutions Corporation 20220321 0 91.31 92.27 90.81 91.39 2245100 91.39 up up correct
CTSO.US Cytosorbents Corporation 20220321 0 3.33 3.33 3.06 3.11 105900 3.11 down down correct
CTXR.US Citius Pharmaceuticals Inc 20220321 0 1.66 1.85 1.66 1.78 2933100 1.78 up up correct
CTXRW.US Citius Pharmaceuticals Inc. Warrant 20220321 0 0.5 0.6 0.5 0.6 6592 0.6 up up correct
CTXS.US Citrix Systems Inc 20220321 0 101.12 101.41 100.53 100.56 1265000 100.56 down down correct
CUBA.US The Herzfeld Caribbean Basin Fund Inc 20220321 0 5.05 5.08 5.01 5.07 16400 5.07 up up correct
CUE.US Cue Biopharma Inc 20220321 0 5.63 5.909 5.47 5.61 393700 5.61 down down correct
CUEN.US Cuentas Inc 20220321 0 1.82 2 1.65 1.75 3625200 1.75 down down correct
CUENW.US Cuentas Inc 20220321 0 0.3698 0.3708 0.3198 0.3708 8301 0.3708 up up correct
CULL.US Cullman Bancorp Inc. Common Stock 20220321 0 11.97 11.97 11.97 11.97 400 11.97
CURI.US CuriosityStream Inc 20220321 0 3.88 3.9 3.58 3.64 309900 3.64 down up incorrect
CURIW.US CuriosityStream Inc 20220321 0 0.5439 0.5439 0.5439 0.5439 398 0.5439
CUTR.US Cutera Inc 20220321 0 46.94 47.88 45.81 46.3 187000 46.3 down down correct
CVAC.US CureVac N.V 20220321 0 20 20.04 18.62 19.52 452900 19.52 down down correct
CVBF.US CVB Financial Corp 20220321 0 22.99 23.57 22.98 23.32 1485700 23.32 up up correct
CVCO.US Cavco Industries Inc 20220321 0 286.77 286.78 274.69 277.45 47100 277.45 down down correct
CVCY.US Central Valley Community Bancorp 20220321 0 23.71 23.99 23.25 23.45 43100 23.45 down down correct
CVET.US Covetrus Inc 20220321 0 16.77 17.27 16.59 16.82 437000 16.82 up up correct
CVGI.US Commercial Vehicle Group Inc 20220321 0 8.37 8.52 8.26 8.41 111400 8.41 up up correct
CVGW.US Calavo Growers Inc 20220321 0 35.2 37.76 35.05 36.92 158700 36.92 up down incorrect
CVLG.US Covenant Logistics Group Inc 20220321 0 23.9 24.49 23.76 24.17 74200 24.17 up up correct
CVLT.US Commvault Systems Inc 20220321 0 66.69 67.1 65.43 66.46 329800 66.46 down down correct
CVLY.US Codorus Valley Bancorp Inc 20220321 0 22.79 22.8 22.3 22.75 2600 22.75 down down correct
CVRX.US CVRx Inc. Common Stock 20220321 0 6.19 6.51 6.1 6.2 135500 6.2 up up correct
CVV.US CVD Equipment Corporation 20220321 0 4.41 4.5 4.23 4.5 15900 4.5 up up correct
CWBC.US Community West Bancshares 20220321 0 14.23 14.72 14.1 14.5 62300 14.5 up up correct
CWBR.US CohBar Inc 20220321 0 0.333 0.333 0.29 0.318 609500 0.318 down down correct
CWCO.US Consolidated Water Co. Ltd 20220321 0 9.92 10.08 9.74 10.02 190500 10.02 up down incorrect
CWST.US Casella Waste Systems Inc 20220321 0 86.82 87.92 84.98 85.67 320500 85.67 down down correct
CXDC.US China XD Plastics Company Limited 20220321 0 0.0107 0.0107 0.0107 0.0107 16 0.0107
CXDO.US Crexendo Inc 20220321 0 4.15 4.36 4.06 4.35 39000 4.35 up up correct
CYAD.US Celyad Oncology SA 20220321 0 2.32 2.38 2.31 2.31 3700 2.31 down down correct
CYAN.US Cyanotech Corporation 20220321 0 3.3 3.39 3.18 3.27 82400 3.27 down down correct
CYBE.US CyberOptics Corporation 20220321 0 38.51 39.05 38.04 38.51 18400 38.51
CYBR.US CyberArk Software Ltd 20220321 0 157.93 159.59 154.04 158.83 486200 158.83 up up correct
CYCC.US Cyclacel Pharmaceuticals Inc 20220321 0 3.17 3.34 3.09 3.25 31500 3.25 up up correct
CYCCP.US Cyclacel Pharmaceuticals Inc 20220321 0 6.25 6.25 6.25 6.25 0 6.25
CYCN.US Cyclerion Therapeutics Inc 20220321 0 1.07 1.07 1 1.03 99800 1.03 down down correct
CYPS.US Cyclo3pss Corporation 20220321 0 0.0005 0.0005 0.0005 0.0005 0 0.0005
CYRN.US Cyren Ltd 20220321 0 6.34 10.26 5.85 9.08 21596100 9.08 up up correct
CYRX.US Cryoport Inc 20220321 0 33.36 33.78 32.29 33.4 496200 33.4 up up correct
CYT.US Cyteir Therapeutics Inc. Common Stock 20220321 0 4.34 4.85 4.19 4.35 171000 4.35 up up correct
CYTH.US Cyclo Therapeutics Inc 20220321 0 2.95 3.06 2.71 2.89 67366 2.89 down down correct
CYTHW.US Cyclo Therapeutics Inc 20220321 0 1.57 1.57 1.57 1.57 0 1.57
CYTK.US Cytokinetics Incorporated 20220321 0 37.25 37.29 35.32 35.57 989300 35.57 down down correct
CYTO.US Auris Medical Holding Ltd 20220321 0 0.947 1 0.9 0.988 253200 0.988 up up correct
CYXT.US Cyxtera Technologies Inc 20220321 0 11.51 11.51 11.14 11.45 378600 11.45 down up incorrect
CZNC.US Citizens & Northern Corporation 20220321 0 24.81 25.05 24.65 24.75 25800 24.75 down down correct
CZR.US Caesars Entertainment Inc 20220321 0 79.78 80.15 76.44 78.49 2351131 78.49 down up incorrect
CZWI.US Citizens Community Bancorp Inc 20220321 0 15.27 15.76 15.08 15.28 7900 15.28 up up correct
DADA.US Dada Nexus Limited 20220321 0 9.26 9.7 8.71 8.76 1592800 8.76 down down correct
DAKT.US Daktronics Inc 20220321 0 4.08 4.12 4.02 4.08 233400 4.08
DALN.US DallasNews Corporation Series A Common Stock 20220321 0 6.997 7.05 6.99 7.03 13400 7.03 up up correct
DALS.US DA32 Life Science Tech Acquisition Corp. Class A Common Stock 20220321 0 9.69 9.69 9.68 9.68 15200 9.68 down down correct
DARE.US Daré Bioscience Inc 20220321 0 1.55 1.59 1.55 1.57 400300 1.57 up up correct
DATS.US DatChat Inc. Common Stock 20220321 0 1.71 1.74 1.62 1.67 400400 1.67 down down correct
DATSW.US DatChat Inc. Series A Warrant 20220321 0 0.7799 1.02 0.7799 0.8002 20338 0.8002 up up correct
DAWN.US Day One Biopharmaceuticals Inc. Common Stock 20220321 0 10.9 11.02 9.78 9.83 239800 9.83 down down correct
DBGI.US Digital Brands Group Inc 20220321 0 1.72 1.75 1.58 1.62 497500 1.62 down down correct
DBTX.US Decibel Therapeutics Inc 20220321 0 3.12 3.34 2.96 3.03 91800 3.03 down up incorrect
DBVT.US DBV Technologies S.A 20220321 0 1.56 1.57 1.52 1.54 30933 1.54 down down correct
DBX.US Dropbox Inc 20220321 0 22.88 23.15 22.69 22.93 3058100 22.93 up down incorrect
DCBO.US Docebo Inc 20220321 0 49.01 49.61 47.51 49.19 54000 49.19 up up correct
DCGO.US DocGo Inc 20220321 0 9.03 9.19 8.87 9 342800 9 down down correct
DCGOW.US DocGo Inc 20220321 0 2.077 2.1 2.077 2.1 4200 2.1 up up correct
DCOM.US Dime Community Bancshares Inc 20220321 0 34.41 35.04 34.03 34.22 140500 34.22 down down correct
DCOMP.US Dime Community Bancshares Inc 20220321 0 23.84 23.99 23.55 23.78 10400 23.78 down down correct
DCPH.US Deciphera Pharmaceuticals Inc 20220321 0 9.11 9.4 8.8 8.87 1311900 8.87 down down correct
DCRD.US Decarbonization Plus Acquisition Corporation IV Class A Ordinary Share 20220321 0 9.89 9.89 9.885 9.89 8000 9.89
DCRDU.US Decarbonization Plus Acquisition Corporation IV Unit 20220321 0 10.164 10.164 10.164 10.164 0 10.164
DCRDW.US Decarbonization Plus Acquisition Corporation IV Warrant 20220321 0 0.4598 0.4598 0.4451 0.4468 11224 0.4468 down down correct
DCT.US Duck Creek Technologies Inc 20220321 0 21.71 22.14 21.25 21.69 1239028 21.69 down down correct
DCTH.US Delcath Systems Inc 20220321 0 5.84 5.9899 5.82 5.9 12983 5.9 up up correct
DDOG.US Datadog Inc 20220321 0 142.89 145.47 134.632 140.14 3767400 140.14 down down correct
DENN.US Denny's Corporation 20220321 0 14.43 14.74 14.1 14.21 299600 14.21 down down correct
DFFN.US Diffusion Pharmaceuticals Inc 20220321 0 0.27 0.27 0.25 0.26 727600 0.26 down down correct
DFH.US Dream Finders Homes Inc 20220321 0 22.08 22.08 20.07 20.52 270600 20.52 down down correct
DGHI.US Digihost Technology Inc. Common Subordinate Voting Shares 20220321 0 2.75 3.05 2.75 2.78 146200 2.78 up up correct
DGICA.US Donegal Group Inc 20220321 0 13.52 13.63 13.42 13.53 50500 13.53 up down incorrect
DGICB.US Donegal Group Inc 20220321 0 13.3 13.3 13.3 13.3 26 13.3
DGII.US Digi International Inc 20220321 0 20.52 20.7 20.26 20.37 128800 20.37 down down correct
DGLY.US Digital Ally Inc 20220321 0 1.05 1.08 1.05 1.07 186000 1.07 up up correct
DGNU.US Dragoneer Growth Opportunities Corp. III 20220321 0 9.76 9.76 9.72 9.72 2800 9.72 down up incorrect
DH.US Definitive Healthcare Corp. Class A Common Stock 20220321 0 24.59 25.265 23.44 23.93 824200 23.93 down up incorrect
DHACU.US Digital Health Acquisition Corp. Unit 20220321 0 10.1501 10.1501 10.1501 10.1501 0 10.1501
DHBC.US DHB Capital Corp 20220321 0 9.76 9.76 9.76 9.76 5 9.76
DHBCU.US DHB Capital Corp 20220321 0 9.8 9.805 9.8 9.8 176700 9.8
DHC.US Diversified Healthcare Trust 20220321 0 2.89 2.94 2.85 2.89 1435700 2.89
DHCA.US DHC Acquisition Corp 20220321 0 9.74 9.74 9.72 9.73 37000 9.73 down up incorrect
DHCAU.US DHC Acquisition Corp 20220321 0 9.8 9.8 9.8 9.8 0 9.8
DHCAW.US DHC Acquisition Corp 20220321 0 0.1988 0.2011 0.1988 0.2 17675 0.2 up up correct
DHCNI.US DHCNI 20220321 0 18.4 18.43 18.23 18.4 27800 18.4
DHCNL.US Diversified Healthcare Trust 20220321 0 19.82 20.1774 19.62 19.62 9691 19.62 down up incorrect
DHHC.US DiamondHead Holdings Corp 20220321 0 9.78 9.78 9.78 9.78 500 9.78
DHHCU.US DiamondHead Holdings Corp 20220321 0 9.845 9.845 9.845 9.845 0 9.845
DHHCW.US DiamondHead Holdings Corp 20220321 0 0.3732 0.3732 0.335 0.34 10335 0.34 down down correct
DHIL.US Diamond Hill Investment Group Inc 20220321 0 186.39 189.22 186.33 188.56 7000 188.56 up up correct
DIBS.US 1stdibs.com Inc. Common Stock 20220321 0 8.74 9.07 8.465 8.5 438000 8.5 down down correct
DICE.US Dice Molecules Holdings LLC 20220321 0 19.6 20.005 18.38 18.99 206400 18.99 down down correct
DILA.US DILA Capital Acquisition Corp. Class A Common Stock 20220321 0 9.78 9.78 9.78 9.78 0 9.78
DILAU.US DILA Capital Acquisition Corp. Unit 20220321 0 10.01 10.01 10.01 10.01 0 10.01
DIOD.US Diodes Incorporated 20220321 0 91.48 91.9 89.41 90.59 208200 90.59 down down correct
DISA.US Disruptive Acquisition Corporation I 20220321 0 9.74 9.8 9.74 9.74 3900 9.74
DISAU.US Disruptive Acquisition Corporation I 20220321 0 9.85 9.85 9.85 9.85 100 9.85
DISAW.US Disruptive Acquisition Corporation I 20220321 0 0.3 0.3 0.3 0.3 535 0.3
DISCA.US Discovery Inc 20220321 0 26.16 26.9 25.77 26.15 4775946 26.15 down down correct
DISCB.US Discovery Inc 20220321 0 27.81 27.81 27.22 27.22 700 27.22 down down correct
DISCK.US Discovery Inc 20220321 0 26.21 26.9 25.795 26.19 3222399 26.19 down down correct
DISH.US DISH Network Corporation 20220321 0 31.77 32.11 30.91 31.25 2035700 31.25 down down correct
DJCO.US Daily Journal Corporation 20220321 0 305.2 306.77 302.8 302.8 2700 302.8 down down correct
DKDCA.US Data Knights Acquisition Corp. Class A Common Stock 20220321 0 10.15 10.15 10.15 10.15 0 10.15
DKDCU.US Data Knights Acquisition Corp 20220321 0 10.3 10.3 10.3 10.3 50 10.3
DKDCW.US Data Knights Acquisition Corp. Warrant 20220321 0 0.18 0.18 0.18 0.18 1006 0.18
DKNG.US DraftKings Inc 20220321 0 19.26 19.55 18.35 18.79 20654600 18.79 down down correct
DLCA.US Deep Lake Capital Acquisition Corp 20220321 0 9.81 9.81 9.79 9.81 3600 9.81
DLCAU.US Deep Lake Capital Acquisition Corp 20220321 0 9.86 9.86 9.86 9.86 0 9.86
DLCAW.US Deep Lake Capital Acquisition Corp 20220321 0 0.2 0.2342 0.2 0.2231 2400 0.2231 up up correct
DLHC.US DLH Holdings Corp 20220321 0 17.71 17.74 16.85 17.06 61000 17.06 down down correct
DLO.US DLocal Limited Class A Common Shares 20220321 0 34.22 35.27 31.71 33.45 3101400 33.45 down down correct
DLPN.US Dolphin Entertainment Inc 20220321 0 4.37 4.63 4.1 4.4 150100 4.4 up up correct
DLTH.US Duluth Holdings Inc 20220321 0 13.6 13.7 12.82 12.94 95700 12.94 down down correct
DLTR.US Dollar Tree Inc 20220321 0 157.17 157.22 153.86 154.96 2909500 154.96 down down correct
DMAC.US DiaMedica Therapeutics Inc 20220321 0 2.66 2.81 2.59 2.81 36200 2.81 up up correct
DMLP.US Dorchester Minerals L.P 20220321 0 24.2 24.57 24.2 24.28 66200 24.28 up up correct
DMRC.US Digimarc Corporation 20220321 0 26.2 26.49 25.11 25.74 83000 25.74 down down correct
DMTK.US DermTech Inc 20220321 0 13.93 13.99 13.06 13.14 410900 13.14 down down correct
DMYS.US UN 20220321 0 10.03 10.06 10.03 10.06 14693 10.06 up up correct
DNAA.US Social Capital Suvretta Holdings Corp. I Class A Ordinary Share 20220321 0 9.87 9.91 9.87 9.91 15600 9.91 up up correct
DNAB.US Social Capital Suvretta Holdings Corp. II Class A Ordinary Shares 20220321 0 9.68 9.69 9.68 9.69 300 9.69 up up correct
DNAC.US Social Capital Suvretta Holdings Corp. III Class A ordinary shares 20220321 0 9.9 9.9 9.9 9.9 33 9.9
DNAD.US Social Capital Suvretta Holdings Corp. IV Class A Ordinary Shares 20220321 0 9.69 9.695 9.685 9.69 27400 9.69
DNAY.US Codex DNA Inc. Common Stock 20220321 0 10.54 10.725 8.695 8.83 518100 8.83 down down correct
DNLI.US Denali Therapeutics Inc 20220321 0 35.21 35.22 33.09 33.34 422800 33.34 down down correct
DNUT.US Krispy Kreme Inc. Common Stock 20220321 0 14.4 14.82 14.32 14.69 2138300 14.69 up up correct
DOCU.US DocuSign Inc 20220321 0 94.21 100.06 93.01 95.86 8118700 95.86 up up correct
DOGZ.US Dogness (International) Corporation 20220321 0 4.75 4.8 4.43 4.54 478900 4.54 down down correct
DOMO.US Domo Inc 20220321 0 47.93 50.35 47.1 48.5 500100 48.5 up up correct
DOOO.US BRP Inc 20220321 0 72.57 73.36 71.11 71.34 104800 71.34 down down correct
DORM.US Dorman Products Inc 20220321 0 99.54 100.3 97.78 98.15 66800 98.15 down down correct
DOX.US Amdocs Limited 20220321 0 81.79 82.45 81.07 81.73 551700 81.73 down down correct
DOYU.US DouYu International Holdings Limited 20220321 0 2.16 2.32 2.11 2.22 5643300 2.22 up up correct
DPCSU.US DP Cap Acquisition Corp I Unit 20220321 0 10.03 10.03 10.03 10.03 0 10.03
DPRO.US Draganfly Inc. Common Shares 20220321 0 1.62 1.79 1.59 1.67 211900 1.67 up up correct
DRAY.US Macondray Capital Acquisition Corp. I Class A Ordinary Shares 20220321 0 9.87 9.89 9.87 9.89 4200 9.89 up up correct
DRAYU.US Macondray Capital Acquisition Corp. I Unit 20220321 0 9.94 9.94 9.94 9.94 100 9.94
DRAYW.US Macondray Capital Acquisition Corp. I Warrant 20220321 0 0.26 0.275 0.26 0.275 800 0.275 up up correct
DRIO.US DarioHealth Corp 20220321 0 7.12 7.12 6.48 6.49 189800 6.49 down down correct
DRMA.US Dermata Therapeutics Inc. Common Stock 20220321 0 0.98 1.45 0.97 1.44 2549900 1.44 up up correct
DRMAW.US Dermata Therapeutics Inc. Warrant 20220321 0 0.2149 0.2599 0.2 0.2593 16252 0.2593 up up correct
DRRX.US DURECT Corporation 20220321 0 0.7 0.72 0.65 0.65 442000 0.65 down down correct
DRTT.US DIRTT Environmental Solutions Ltd 20220321 0 1.63 1.64 1.54 1.56 31500 1.56 down down correct
DRVN.US Driven Brands Holdings Inc 20220321 0 28.42 28.42 27.33 27.49 516936 27.49 down down correct
DSAC.US Duddell Street Acquisition Corp 20220321 0 9.92 9.93 9.91 9.91 46297 9.91 down down correct
DSACU.US Duddell Street Acquisition Corp 20220321 0 10.16 10.16 10.16 10.16 0 10.16
DSACW.US Duddell Street Acquisition Corp 20220321 0 0.64 0.67 0.64 0.67 3466 0.67 up up correct
DSEY.US Diversey Holdings Ltd 20220321 0 7.5 7.56 6.89 6.97 5021000 6.97 down down correct
DSGN.US Design Therapeutics Inc 20220321 0 19.69 19.69 18.08 18.56 154000 18.56 down down correct
DSGX.US The Descartes Systems Group Inc 20220321 0 77.02 77.38 75.97 76.51 172600 76.51 down down correct
DSKE.US Daseke Inc 20220321 0 11.67 11.72 11.22 11.41 254700 11.41 down up incorrect
DSP.US Viant Technology Inc 20220321 0 7.01 7.1499 6.6 6.64 182086 6.64 down down correct
DSWL.US Deswell Industries Inc 20220321 0 3.75 3.78 3.7 3.78 5300 3.78 up up correct
DTEA.US DAVIDsTEA Inc 20220321 0 2.925 2.95 2.79 2.9 29600 2.9 down up incorrect
DTIL.US Precision BioSciences Inc 20220321 0 3.35 3.38 3.021 3.05 565500 3.05 down down correct
DTOC.US Digital Transformation Opportunities Corp 20220321 0 9.74 9.74 9.74 9.74 23100 9.74
DTOCU.US Digital Transformation Opportunities Corp 20220321 0 9.8 9.8 9.8 9.8 0 9.8
DTOCW.US Digital Transformation Opportunities Corp 20220321 0 0.3199 0.32 0.3199 0.32 71362 0.32 up up correct
DTRT.US DTRT Health Acquisition Corp. Class A Common Stock 20220321 0 10.01 10.01 10.01 10.01 2100 10.01
DTRTU.US DTRT Health Acquisition Corp Unit 20220321 0 10.01 10.01 10.01 10.01 0 10.01
DTRTW.US DTRT Health Acquisition Corp. Warrant 20220321 0 0.25 0.25 0.25 0.25 100 0.25
DTSS.US Datasea Inc 20220321 0 2.64 2.82 2.63 2.66 185100 2.66 up down incorrect
DTST.US Data Storage Corporation 20220321 0 3.2 3.64 3.12 3.6 1272100 3.6 up up correct
DTSTW.US Data Storage Corporation 20220321 0 0.42 0.845 0.42 0.83 4341 0.83 up up correct
DUNE.US Dune Acquisition Corporation 20220321 0 9.93 9.931 9.93 9.93 4400 9.93
DUNEU.US Dune Acquisition Corporation 20220321 0 10.02 10.02 10.02 10.02 0 10.02
DUNEW.US Dune Acquisition Corporation 20220321 0 0.1701 0.1701 0.1701 0.1701 1000 0.1701
DUO.US Fangdd Network Group Ltd 20220321 0 0.36 0.39 0.35 0.38 3745500 0.38 up up correct
DUOL.US Duolingo Inc. Class A Common Stock 20220321 0 93.19 93.29 85.46 89.63 446700 89.63 down down correct
DUOT.US Duos Technologies Group Inc 20220321 0 5.771 6 5.771 5.92 4400 5.92 up up correct
DVAX.US Dynavax Technologies Corporation 20220321 0 11.76 11.9 11.08 11.41 2095200 11.41 down down correct
DWAC.US Digital World Acquisition Corp. Class A Common Stock 20220321 0 70 71.5 67.11 68.91 2135000 68.91 down down correct
DWACU.US Digital World Acquisition Corp. Units 20220321 0 79 79 76.26 76.26 2700 76.26 down down correct
DWACW.US Digital World Acquisition Corp. Warrants 20220321 0 17.88 17.9999 17 17.7 340789 17.7 down down correct
DWSN.US Dawson Geophysical Company 20220321 0 2.34 2.36 2.33 2.33 10300 2.33 down down correct
DXCM.US DexCom Inc 20220321 0 465.02 467.08 447.66 460.34 601100 460.34 down up incorrect
DXLG.US Destination XL Group Inc. Common Stock 20220321 0 5.26 5.35 4.85 4.98 1449700 4.98 down up incorrect
DXPE.US DXP Enterprises Inc 20220321 0 30.74 31.25 30.34 30.86 54600 30.86 up up correct
DXYN.US The Dixie Group Inc 20220321 0 3.18 3.26 3.17 3.23 20900 3.23 up up correct
DYAI.US Dyadic International Inc 20220321 0 3.45 3.47 3.25 3.35 73500 3.35 down down correct
DYN.US Dyne Therapeutics Inc 20220321 0 8.92 9.53 8.92 8.99 154857 8.99 up up correct
DYNS.US Dynamics Special Purpose Corp 20220321 0 9.92 9.95 9.86 9.9 12200 9.9 down down correct
DYNT.US Dynatronics Corporation 20220321 0 0.71 0.78 0.71 0.76 13600 0.76 up up correct
DZSI.US DZS Inc 20220321 0 14.28 14.28 13.17 13.44 97100 13.44 down down correct
EA.US Electronic Arts Inc 20220321 0 125.09 126.4 124.64 125.56 1222100 125.56 up down incorrect
EACPU.US Edify Acquisition Corp 20220321 0 9.86 9.86 9.85 9.85 300 9.85 down down correct
EAR.US Eargo Inc 20220321 0 5.21 5.22 4.91 5.07 1025300 5.07 down down correct
EAST.US Eastside Distilling Inc 20220321 0 1.01 1.037 0.931 0.98 36000 0.98 down down correct
EBAC.US European Biotech Acquisition Corp 20220321 0 9.72 9.72 9.72 9.72 4 9.72
EBACU.US European Biotech Acquisition Corp 20220321 0 9.82 9.82 9.82 9.82 2 9.82
EBAY.US eBay Inc 20220321 0 55.58 56.245 54.88 55.32 5918478 55.32 down down correct
EBAYL.US eBay Inc. NT 56 20220321 0 25.14 25.14 25.14 25.14 0 25.14
EBC.US Eastern Bankshares Inc 20220321 0 21.65 21.916 21.45 21.54 661200 21.54 down down correct
EBET.US Esports Technologies Inc 20220321 0 7.92 8.18 7.51 7.6 87700 7.6 down down correct
EBIX.US Ebix Inc 20220321 0 35.31 35.92 34.5 34.87 234700 34.87 down down correct
EBMT.US Eagle Bancorp Montana Inc 20220321 0 22.44 22.5 22.06 22.31 8700 22.31 down down correct
EBON.US Ebang International Holdings Inc 20220321 0 1.33 1.35 1.27 1.3 1344300 1.3 down down correct
EBTC.US Enterprise Bancorp Inc 20220321 0 39.42 39.42 38.63 38.86 7900 38.86 down down correct
ECOL.US US Ecology Inc 20220321 0 47.51 47.55 47.38 47.5 530000 47.5 down down correct
ECOR.US electroCore Inc 20220321 0 0.605 0.658 0.57 0.582 533800 0.582 down up incorrect
ECPG.US Encore Capital Group Inc 20220321 0 64.96 65.58 63.74 63.89 211200 63.89 down down correct
EDAP.US EDAP TMS S.A 20220321 0 7.49 7.5 7.32 7.35 12500 7.35 down down correct
EDIT.US Editas Medicine Inc 20220321 0 18.42 18.48 17.26 17.41 1320900 17.41 down down correct
EDNC.US Endurance Acquisition Corp. Class A Ordinary Shares 20220321 0 9.979 9.979 9.844 9.844 1000 9.844 down down correct
EDNCU.US Endurance Acquisition Corp Unit 20220321 0 9.95 9.95 9.93 9.93 1300 9.93 down up incorrect
EDNCW.US Endurance Acquisition Corp. Warrant 20220321 0 0.3 0.3 0.2587 0.27 23700 0.27 down down correct
EDRY.US EuroDry Ltd 20220321 0 26.04 30.25 25.6 29.59 206300 29.59 up up correct
EDSA.US Edesa Biotech Inc 20220321 0 3.93 4 3.74 3.89 37200 3.89 down down correct
EDTK.US Skillful Craftsman Education Technology Limited 20220321 0 1.2 1.3 1.19 1.26 119900 1.26 up up correct
EDUC.US Educational Development Corporation 20220321 0 8.1 8.1 7.88 7.88 7600 7.88 down down correct
EEFT.US Euronet Worldwide Inc 20220321 0 128.04 129.32 125 128.08 463300 128.08 up up correct
EEIQ.US Elite Education Group International Limited 20220321 0 2.01 2.07 2 2.04 11100 2.04 up up correct
EFOI.US Energy Focus Inc 20220321 0 1.34 1.39 1.29 1.33 168451 1.33 down up incorrect
EFSC.US Enterprise Financial Services Corp 20220321 0 49.42 49.8 48.4 48.76 93400 48.76 down down correct
EFTR.US Effector Therapeutics Inc 20220321 0 5.15 5.25 4.85 5.25 33500 5.25 up up correct
EFTRW.US eFFECTOR Therapeutics Inc 20220321 0 0.4443 0.4443 0.4001 0.4002 740 0.4002 down down correct
EGAN.US eGain Corporation 20220321 0 11.74 12.05 11.6 11.9 53700 11.9 up down incorrect
EGBN.US Eagle Bancorp Inc 20220321 0 59.66 60.22 58.59 59.1 116100 59.1 down up incorrect
EGLE.US Eagle Bulk Shipping Inc 20220321 0 62.88 64.34 61.7 63.94 309300 63.94 up up correct
EGLX.US Enthusiast Gaming Holdings Inc 20220321 0 2.9 2.96 2.75 2.79 172739 2.79 down up incorrect
EGRX.US Eagle Pharmaceuticals Inc 20220321 0 49.07 50.14 48.745 48.93 151000 48.93 down up incorrect
EH.US EHang Holdings Limited 20220321 0 11.83 12.32 11.44 12 540700 12 up up correct
EHTH.US eHealth Inc 20220321 0 12.57 12.87 12.17 12.55 553300 12.55 down down correct
EIGR.US Eiger BioPharmaceuticals Inc 20220321 0 7.95 8.85 7.8 8.64 2445800 8.64 up down incorrect
EIOAX.US EIOAX 20220321 0 9.45 9.45 9.45 9.45 0 9.45
EIOMX.US EIOMX 20220321 0 9.35 9.35 9.35 9.35 0 9.35
EJFA.US EJF Acquisition Corp 20220321 0 9.86 9.912 9.85 9.87 1331800 9.87 up up correct
EJFAU.US EJF Acquisition Corp 20220321 0 10.115 10.115 10.115 10.115 500 10.115
EJFAW.US EJF Acquisition Corp 20220321 0 0.9 0.9112 0.8003 0.9 160783 0.9
EJH.US E 20220321 0 0.765 0.809 0.75 0.796 3340900 0.796 up down incorrect
EKSO.US Ekso Bionics Holdings Inc 20220321 0 2.94 2.949 2.86 2.9 48100 2.9 down down correct
ELDN.US Eledon Pharmaceuticals Inc 20220321 0 3.54 3.54 3.21 3.46 28600 3.46 down down correct
ELEV.US Elevation Oncology Inc. Common stock 20220321 0 2.41 2.69 2.39 2.39 108300 2.39 down down correct
ELMS.US Forum Merger III Corp 20220321 0 1.38 1.4 1.25 1.27 1368400 1.27 down down correct
ELMSW.US Electric Last Mile Solutions Inc 20220321 0 0.29 0.29 0.2275 0.2895 10982 0.2895 down up incorrect
ELOX.US Eloxx Pharmaceuticals Inc 20220321 0 0.4555 0.46 0.4236 0.4465 205544 0.4465 down down correct
ELSE.US Electro 20220321 0 5.41 5.58 5.4 5.58 12500 5.58 up down incorrect
ELTK.US Eltek Ltd 20220321 0 3.88 3.92 3.82 3.91 6200 3.91 up up correct
ELYM.US Eliem Therapeutics Inc Common Stock 20220321 0 9.61 9.76 8.64 9.44 63300 9.44 down down correct
ELYS.US Elys Game Technology Corp 20220321 0 2.6 2.742 2.42 2.42 211200 2.42 down down correct
EM.US Smart Share Global Limited 20220321 0 1.49 1.55 1.15 1.22 353685 1.22 down down correct
EMBK.US Embark Technology Inc. Common Stock 20220321 0 5.34 5.73 5.24 5.59 808200 5.59 up up correct
EMBKW.US Embark Technology Inc. Warrants 20220321 0 0.82 0.9135 0.8096 0.9135 198204 0.9135 up up correct
EMCF.US Emclaire Financial Corp 20220321 0 25.23 27.29 25.23 25.94 20800 25.94 up up correct
EMKR.US EMCORE Corporation 20220321 0 3.88 3.88 3.71 3.79 349700 3.79 down down correct
EML.US The Eastern Company 20220321 0 24.17 24.99 23.32 23.89 20300 23.89 down down correct
ENCPU.US Energem Corp Unit 20220321 0 10.08 10.165 10.08 10.08 2000 10.08
ENDP.US Endo International plc 20220321 0 2.39 2.43 2.31 2.34 2105700 2.34 down down correct
ENERU.US Accretion Acquisition Corp. Unit 20220321 0 10.03 10.05 10.03 10.05 464 10.05 up up correct
ENG.US ENGlobal Corporation 20220321 0 1.47 1.54 1.42 1.47 392900 1.47
ENJY.US Enjoy Technology Inc 20220321 0 3.67 4.27 3.545 3.94 177900 3.94 up up correct
ENJYW.US Enjoy Technology Inc 20220321 0 0.24 0.25 0.2242 0.25 2340 0.25 up up correct
ENLV.US Enlivex Therapeutics Ltd 20220321 0 5.41 5.66 5.27 5.42 25100 5.42 up up correct
ENOB.US Enochian Biosciences Inc 20220321 0 8.27 8.68 8.27 8.59 220000 8.59 up down incorrect
ENPH.US Enphase Energy Inc 20220321 0 184.62 187.94 179.4 185.45 1974200 185.45 up up correct
ENSC.US Ensysce Biosciences Inc. Common Stock 20220321 0 1.25 1.25 1.06 1.11 366900 1.11 down down correct
ENSG.US The Ensign Group Inc 20220321 0 86.77 88.69 86.77 87.34 175600 87.34 up up correct
ENTA.US Enanta Pharmaceuticals Inc 20220321 0 70.07 70.07 66.02 66.46 174700 66.46 down down correct
ENTFU.US Enterprise 4.0 Technology Acquisition Corp. Unit 20220321 0 10.09 10.1 10.09 10.09 6152 10.09
ENTG.US Entegris Inc 20220321 0 134.18 136.26 132.06 135 835200 135 up up correct
ENTX.US Entera Bio Ltd 20220321 0 2.48 2.5 2.39 2.43 28400 2.43 down up incorrect
ENVB.US Enveric Biosciences Inc 20220321 0 0.3 0.31 0.284 0.303 1885100 0.303 up up correct
ENVX.US Enovix Corporation 20220321 0 15.47 15.8 14.75 15.28 1603700 15.28 down down correct
EOLS.US Evolus Inc 20220321 0 11.48 11.63 10.783 10.98 457500 10.98 down down correct
EOSE.US Eos Energy Enterprises Inc 20220321 0 4.08 4.21 3.81 4.06 1463500 4.06 down down correct
EOSEW.US Eos Energy Enterprises Inc 20220321 0 0.9005 0.9896 0.84 0.98 20007 0.98 up up correct
EPAY.US Bottomline Technologies (de) Inc 20220321 0 56.54 56.69 56.54 56.61 795000 56.61 up up correct
EPHY.US Epiphany Technology Acquisition Corp 20220321 0 9.78 9.8 9.78 9.8 20800 9.8 up down incorrect
EPHYU.US Epiphany Technology Acquisition Corp 20220321 0 9.88 9.894 9.88 9.88 1200 9.88
EPHYW.US Epiphany Technology Acquisition Corp 20220321 0 0.34 0.345 0.34 0.34 3228 0.34
EPIX.US ESSA Pharma Inc 20220321 0 6.56 6.6 6.12 6.19 328500 6.19 down down correct
EPSN.US Epsilon Energy Ltd 20220321 0 5.85 6 5.6 5.67 115200 5.67 down down correct
EPZM.US Epizyme Inc 20220321 0 1.44 1.44 1.17 1.19 3282700 1.19 down down correct
EQ.US Equillium Inc 20220321 0 3.35 3.35 3.27 3.29 30600 3.29 down up incorrect
EQBK.US Equity Bancshares Inc 20220321 0 31.68 31.68 30.89 31.2 128100 31.2 down down correct
EQIX.US Equinix Inc. (REIT) 20220321 0 728.15 735.5 713.6 717.75 348800 717.75 down down correct
EQOS.US Diginex Limited 20220321 0 1.96 2.34 1.91 2.15 899100 2.15 up up correct
ERAS.US Erasca Inc. Common Stock 20220321 0 11.14 11.21 9.74 9.88 1497800 9.88 down down correct
ERES.US East Resources Acquisition Company 20220321 0 9.91 9.91 9.895 9.895 76100 9.895 down up incorrect
ERESU.US East Resources Acquisition Company 20220321 0 10.0001 10.0259 10 10.0001 2627 10.0001
ERESW.US East Resources Acquisition Company 20220321 0 0.217 0.2299 0.2 0.2299 5457 0.2299 up down incorrect
ERIC.US Telefonaktiebolaget LM Ericsson (publ) 20220321 0 9.16 9.2 9.01 9.05 6336300 9.05 down down correct
ERIE.US Erie Indemnity Company 20220321 0 176.37 180.86 176.37 179.5 106800 179.5 up up correct
ERII.US Energy Recovery Inc 20220321 0 19.84 20.02 19.55 19.79 329600 19.79 down down correct
ERYP.US ERYTECH Pharma S.A 20220321 0 1.83 1.864 1.79 1.79 17700 1.79 down up incorrect
ESACU.US ESGEN Acquisition Corporation Unit 20220321 0 10.07 10.07 10.07 10.07 0 10.07
ESBK.US Elmira Savings Bank 20220321 0 22.95 22.96 22.9 22.9 2400 22.9 down down correct
ESCA.US Escalade Incorporated 20220321 0 14.3 14.69 13.86 14.05 47500 14.05 down down correct
ESEA.US Euroseas Ltd 20220321 0 29.16 30.59 29.1 30.51 98300 30.51 up up correct
ESGR.US Enstar Group Limited 20220321 0 261.93 266.3 259.57 259.75 35600 259.75 down down correct
ESGRO.US Enstar Group Limited 20220321 0 25.97 26.08 25.91 26.08 5000 26.08 up up correct
ESGRP.US Enstar Group Limited 20220321 0 26.61 26.61 26.198 26.45 12100 26.45 down down correct
ESLT.US Elbit Systems Ltd 20220321 0 225.99 225.99 221.06 225.01 50400 225.01 down down correct
ESPR.US Esperion Therapeutics Inc 20220321 0 4.99 5.61 4.86 5.53 1947200 5.53 up up correct
ESQ.US Esquire Financial Holdings Inc 20220321 0 32.327 32.79 32.327 32.76 8200 32.76 up up correct
ESSA.US ESSA Bancorp Inc 20220321 0 17.91 18.27 17.91 18.1 2300 18.1 up up correct
ESSC.US East Stone Acquisition Corporation 20220321 0 10.34 10.34 10.26 10.29 344200 10.29 down down correct
ESSCU.US East Stone Acquisition Corporation 20220321 0 11.1 11.1 11.1 11.1 0 11.1
ESSCW.US East Stone Acquisition Corporation 20220321 0 0.19 0.2241 0.19 0.21 35740 0.21 up up correct
ESTA.US Establishment Labs Holdings Inc 20220321 0 63.23 63.65 60.55 62.16 128500 62.16 down down correct
ET.US PE 20220321 0 24.66 24.81 24.46 24.51 18920 24.51 down up incorrect
ETAC.US E.Merge Technology Acquisition Corp 20220321 0 9.9 9.91 9.88 9.89 72300 9.89 down down correct
ETACU.US E.Merge Technology Acquisition Corp 20220321 0 9.94 9.94 9.94 9.94 1 9.94
ETACW.US E.Merge Technology Acquisition Corp 20220321 0 0.16 0.1614 0.15 0.1606 5805 0.1606 up up correct
ETNB.US 89bio Inc 20220321 0 4.17 4.21 3.79 3.82 94000 3.82 down up incorrect
ETON.US Eton Pharmaceuticals Inc 20220321 0 4.16 4.3 4.08 4.27 80300 4.27 up up correct
ETSY.US Etsy Inc 20220321 0 146.42 148.29 139.44 142.27 2894400 142.27 down down correct
ETTX.US Entasis Therapeutics Holdings Inc 20220321 0 1.91 1.95 1.86 1.93 62800 1.93 up up correct
EUCR.US Eucrates Biomedical Acquisition Corp 20220321 0 9.83 9.843 9.803 9.835 35800 9.835 up up correct
EUCRU.US Eucrates Biomedical Acquisition Corp 20220321 0 9.945 9.945 9.945 9.945 0 9.945
EVBG.US Everbridge Inc 20220321 0 40.97 44.05 40.51 42.19 1944300 42.19 up up correct
EVCM.US EverCommerce Inc. Common Stock 20220321 0 11.97 12.68 11.83 12.28 848500 12.28 up down incorrect
EVER.US EverQuote Inc 20220321 0 15.11 15.45 14.78 15.41 215700 15.41 up up correct
EVFM.US Evofem Biosciences Inc 20220321 0 0.4 0.4 0.385 0.391 1479100 0.391 down down correct
EVGN.US Evogene Ltd 20220321 0 1.23 1.32 1.23 1.28 289100 1.28 up up correct
EVGO.US EVgo Inc. Class A Common Stock 20220321 0 12.35 12.48 11.48 11.52 3358900 11.52 down down correct
EVGOW.US EVgo Equity Warrants 20220321 0 3.75 3.75 3.24 3.24 43249 3.24 down down correct
EVK.US Ever 20220321 0 1.5 1.54 1.45 1.53 12600 1.53 up up correct
EVLO.US Evelo Biosciences Inc 20220321 0 3.61 3.64 3.21 3.23 272700 3.23 down down correct
EVLV.US Newhold Investment Corp 20220321 0 1.76 1.81 1.65 1.7 1592100 1.7 down up incorrect
EVLVW.US Evolv Technologies Holdings Inc 20220321 0 0.2068 0.24 0.2068 0.2271 16644 0.2271 up up correct
EVOJ.US Evo Acquisition Corp 20220321 0 9.78 9.795 9.775 9.78 7579 9.78
EVOJU.US Evo Acquisition Corp 20220321 0 9.84 9.84 9.84 9.84 0 9.84
EVOK.US Evoke Pharma Inc 20220321 0 0.533 0.54 0.51 0.54 32900 0.54 up up correct
EVOL.US Evolving Systems Inc 20220321 0 1.82 1.89 1.82 1.84 24400 1.84 up up correct
EVOP.US EVO Payments Inc 20220321 0 23.74 24.09 23.35 23.99 206800 23.99 up down incorrect
EWBC.US East West Bancorp Inc 20220321 0 82.24 82.64 80.27 81.42 846000 81.42 down down correct
EWCZ.US European Wax Center Inc. Class A Common Stock 20220321 0 30.67 31.72 28.77 29.1 428500 29.1 down down correct
EWTX.US Edgewise Therapeutics Inc 20220321 0 11.29 11.43 10.365 10.43 268676 10.43 down down correct
EXAI.US Exscientia Limited American Depositary Shares 20220321 0 16.5 16.93 15.63 15.95 187800 15.95 down up incorrect
EXAS.US Exact Sciences Corporation 20220321 0 66.88 68.19 62.88 63.9 1534100 63.9 down down correct
EXC.US Exelon Corporation 20220321 0 43.29 43.71 43.21 43.66 8522100 43.66 up up correct
EXEL.US Exelixis Inc 20220321 0 21.48 21.76 20.98 21.25 1748600 21.25 down up incorrect
EXFY.US Expensify Inc. Class A Common Stock 20220321 0 19.94 20.91 19.72 20.27 267800 20.27 up up correct
EXLS.US ExlService Holdings Inc 20220321 0 138.47 141.09 137.14 138.52 158900 138.52 up up correct
EXPD.US Expeditors International of Washington Inc 20220321 0 105.9 107.77 105.16 106.14 1238800 106.14 up down incorrect
EXPE.US Expedia Group Inc 20220321 0 191.21 191.465 186.625 190.18 2100124 190.18 down down correct
EXPI.US eXp World Holdings Inc 20220321 0 25 25.59 24.18 24.56 638400 24.56 down down correct
EXPO.US Exponent Inc 20220321 0 101.42 101.79 100.45 101.32 257700 101.32 down down correct
EXTR.US Extreme Networks Inc 20220321 0 12.87 12.97 12.37 12.52 1548100 12.52 down down correct
EYE.US National Vision Holdings Inc 20220321 0 43.91 44.12 42.61 42.96 551900 42.96 down down correct
EYEN.US Eyenovia Inc 20220321 0 2.85 2.859 2.75 2.8 52800 2.8 down down correct
EYES.US Second Sight Medical Products Inc 20220321 0 1.47 1.5 1.41 1.48 337000 1.48 up up correct
EYESW.US Second Sight Medical Products Inc. Warrants 20220321 0 0.3271 0.3271 0.3271 0.3271 514 0.3271
EYPT.US EyePoint Pharmaceuticals Inc 20220321 0 12.74 13.11 12.53 12.79 149200 12.79 up up correct
EZFL.US EzFill Holdings Inc. Common Stock 20220321 0 1.12 1.139 1.03 1.1 352300 1.1 down up incorrect
EZGO.US EZGO Technologies Ltd 20220321 0 1.13 1.18 1.1 1.14 149600 1.14 up down incorrect
EZPW.US EZCORP Inc 20220321 0 5.99 6.29 5.97 6.21 442700 6.21 up up correct
FA.US First Advantage Corporation Common Stock 20220321 0 17.49 17.66 16.85 16.9 404600 16.9 down down correct
FAMI.US Farmmi Inc 20220321 0 0.1685 0.1697 0.159 0.1603 28519279 0.1603 down down correct
FANG.US Diamondback Energy Inc 20220321 0 135 140.49 134.27 139.88 4203600 139.88 up up correct
FANH.US Fanhua Inc 20220321 0 7.38 7.78 7.19 7.39 37400 7.39 up down incorrect
FARM.US Farmer Bros. Co 20220321 0 7.37 7.56 7.12 7.21 125500 7.21 down up incorrect
FARO.US FARO Technologies Inc 20220321 0 54.58 55.1 54.01 54.85 45000 54.85 up down incorrect
FAST.US Fastenal Company 20220321 0 57.87 58.29 57.15 57.76 3375100 57.76 down down correct
FAT.US FAT Brands Inc 20220321 0 8.3 8.7 8.29 8.7 65700 8.7 up up correct
FATBB.US FAT Brands Inc. Class B Common Stock 20220321 0 7.575 7.88 7.535 7.54 3000 7.54 down down correct
FATBP.US FAT Brands Inc 20220321 0 12.28 13.5 12.251 12.87 29100 12.87 up up correct
FATBW.US FAT Brands Inc 20220321 0 4.99 5 4.99 5 400 5 up up correct
FATE.US Fate Therapeutics Inc 20220321 0 36.72 38.19 35.54 37.71 1750200 37.71 up up correct
FATPU.US Fat Projects Acquisition Corp Unit 20220321 0 10.1 10.1 10.1 10.1 0 10.1
FB.US Meta Platforms Inc. 20220321 0 214.5 214.71 207.63 211.49 30142300 211.49 down down correct
FBIO.US Fortress Biotech Inc 20220321 0 1.51 1.52 1.4 1.42 600000 1.42 down down correct
FBIOP.US Fortress Biotech Inc 20220321 0 21.4 21.75 21.4 21.607 13200 21.607 up up correct
FBIZ.US First Business Financial Services Inc 20220321 0 31.91 32.39 31.7 32.16 15300 32.16 up up correct
FBMS.US The First Bancshares Inc 20220321 0 34.58 35.04 34.11 34.35 26200 34.35 down down correct
FBNC.US First Bancorp 20220321 0 44.44 44.83 43.57 43.83 143800 43.83 down down correct
FBRT.US PE 20220321 0 23.605 23.8 23.45 23.5613 5233 23.5613 down down correct
FBRX.US Forte Biosciences Inc 20220321 0 1.48 1.488 1.39 1.39 90200 1.39 down down correct
FCAP.US First Capital Inc 20220321 0 39.35 39.35 39.35 39.35 600 39.35
FCBC.US First Community Bankshares Inc 20220321 0 29.38 29.47 29.05 29.1 19700 29.1 down down correct
FCCO.US First Community Corporation 20220321 0 21.77 21.99 21.4 21.44 3000 21.44 down down correct
FCEL.US FuelCell Energy Inc 20220321 0 6.62 6.93 6.39 6.54 16845400 6.54 down down correct
FCFS.US FirstCash Inc 20220321 0 69.76 71.22 67.33 67.79 351400 67.79 down down correct
FCNCA.US First Citizens BancShares Inc 20220321 0 749.97 760.23 720.05 727.6 162600 727.6 down up incorrect
FCNCP.US First Citizens BancShares Inc 20220321 0 24.5 24.65 24.25 24.48 28100 24.48 down down correct
FCRD.US First Eagle Alternative Capital BDC Inc 20220321 0 4.38 4.38 4.31 4.38 15000 4.38
FCREX.US FCREX 20220321 0 12.9 12.9 12.9 12.9 0 12.9
FCRIX.US FCRIX 20220321 0 12.95 12.95 12.95 12.95 0 12.95
FCRUX.US FCRUX 20220321 0 12.87 12.87 12.87 12.87 0 12.87
FCUV.US Focus Universal Inc. Common Stock 20220321 0 12.35 12.99 11.906 12.98 52000 12.98 up up correct
FDBC.US Fidelity D & D Bancorp Inc 20220321 0 49.02 49.62 48.41 49.62 3100 49.62 up up correct
FDMT.US 4D Molecular Therapeutics Inc 20220321 0 16.01 16.43 15.35 15.68 125800 15.68 down down correct
FDUS.US Fidus Investment Corporation 20220321 0 19.85 20.38 19.78 20.31 179100 20.31 up up correct
FECAX.US FECAX 20220321 0 25.78 25.78 25.78 25.78 0 25.78
FEIM.US Frequency Electronics Inc 20220321 0 8.82 8.82 8.7 8.7 1200 8.7 down down correct
FELE.US Franklin Electric Co. Inc 20220321 0 85 85.75 84.67 85.43 106600 85.43 up down incorrect
FEMY.US Femasys Inc. Common Stock 20220321 0 2.02 2.12 1.93 1.93 98900 1.93 down down correct
FENC.US Fennec Pharmaceuticals Inc 20220321 0 5.56 5.88 5.51 5.88 38200 5.88 up up correct
FEXDU.US Fintech Ecosystem Development Corp. Units 20220321 0 10.15 10.15 10.15 10.15 3 10.15
FFBC.US First Financial Bancorp 20220321 0 24.72 24.79 23.78 23.97 430500 23.97 down down correct
FFBW.US FFBW Inc 20220321 0 12.21 12.21 11.93 11.93 4200 11.93 down down correct
FFHL.US Fuwei Films (Holdings) Co. Ltd 20220321 0 6.95 6.95 6.8 6.8 900 6.8 down down correct
FFIC.US Flushing Financial Corporation 20220321 0 23.19 23.44 22.98 23.15 66200 23.15 down up incorrect
FFIE.US Faraday Future Intelligent Electric Inc 20220321 0 4.886 5.26 4.83 5.1 3482200 5.1 up up correct
FFIEW.US Faraday Future Intelligent Electric Inc 20220321 0 1.04 1.07 0.89 1.02 37438 1.02 down down correct
FFIN.US First Financial Bankshares Inc 20220321 0 46.09 46.59 45 45.4 315400 45.4 down up incorrect
FFIV.US F5 Networks Inc 20220321 0 203.23 206.16 203.1 206.13 470300 206.13 up up correct
FFNW.US First Financial Northwest Inc 20220321 0 16.92 17.43 16.92 17.03 5200 17.03 up up correct
FFWM.US First Foundation Inc 20220321 0 25 25.72 25 25.31 523300 25.31 up up correct
FGBI.US First Guaranty Bancshares Inc 20220321 0 24.25 24.25 23.33 23.71 10000 23.71 down down correct
FGBIP.US First Guaranty Bancshares Inc 20220321 0 25.875 26 25.875 25.99 2400 25.99 up up correct
FGEN.US FibroGen Inc 20220321 0 13.35 13.45 12.871 12.9 492500 12.9 down down correct
FGF.US FG Financial Group Inc 20220321 0 2.925 3.05 2.88 3.05 8500 3.05 up up correct
FGFPP.US FG Financial Group Inc 20220321 0 20.4 20.9 20.25 20.87 4400 20.87 up up correct
FHB.US First Hawaiian Inc 20220321 0 29.02 29.15 28.49 28.8 469400 28.8 down down correct
FHLTU.US Future Health Esg Corp Unit 20220321 0 9.988 9.988 9.988 9.988 300 9.988
FHN.US PF 20220321 0 22.64 22.66 22.3 22.37 3088 22.0719 down down correct
FHTX.US Foghorn Therapeutics Inc 20220321 0 14.18 14.22 13.44 13.47 187500 13.47 down down correct
FIACU.US Focus Impact Acquisition Corp. Unit 20220321 0 10 10 10 10 15649 10
FIBK.US First Interstate BancSystem Inc 20220321 0 38.55 38.63 37.07 37.61 1104500 37.61 down down correct
FICV.US Frontier Investment Corp Class A Ordinary Shares 20220321 0 9.69 9.69 9.69 9.69 0 9.69
FICVU.US Frontier Investment Corp Units 20220321 0 9.76 9.76 9.76 9.76 900 9.76
FINM.US Marlin Technology Corporation 20220321 0 9.79 9.8 9.78 9.79 80500 9.79
FINMU.US Marlin Technology Corporation 20220321 0 9.88 9.88 9.88 9.88 100 9.88
FINMW.US Marlin Technology Corporation 20220321 0 0.1801 0.2299 0.1755 0.1796 1203 0.1796 down down correct
FINW.US FinWise Bancorp Common Stock 20220321 0 17.4 17.83 16.84 17.52 87600 17.52 up up correct
FISI.US Financial Institutions Inc 20220321 0 32.21 32.4 31.39 31.63 39400 31.63 down down correct
FISV.US Fiserv Inc 20220321 0 99.85 100.43 98.75 99.56 2448300 99.56 down down correct
FITB.US Fifth Third Bancorp 20220321 0 46.98 47.42 46.07 46.47 4767700 46.47 down down correct
FITBI.US Fifth Third Bancorp 20220321 0 26.05 26.17 26.04 26.08 33700 25.6647 up up correct
FITBO.US Fifth Third Bancorp 20220321 0 24 24.36 24 24.09 14300 23.7731 up up correct
FITBP.US Fifth Third Bancorp 20220321 0 25.65 25.86 25.61 25.68 61100 25.3057 up up correct
FIVE.US Five Below Inc 20220321 0 165.24 165.67 160.32 163.34 727900 163.34 down down correct
FIVN.US Five9 Inc 20220321 0 104.71 105.37 100.03 103.56 1336400 103.56 down down correct
FIXX.US Homology Medicines Inc 20220321 0 3.41 3.485 3.28 3.36 345600 3.36 down down correct
FIZZ.US National Beverage Corp 20220321 0 43.59 44.66 42.8 43.19 188600 43.19 down down correct
FKWL.US Franklin Wireless Corp 20220321 0 3.93 3.95 3.86 3.93 4300 3.93
FLAC.US Frazier Lifesciences Acquisition Corporation 20220321 0 9.81 9.81 9.81 9.81 10100 9.81
FLACU.US Frazier Lifesciences Acquisition Corporation 20220321 0 9.917 9.917 9.917 9.917 0 9.917
FLACW.US Frazier Lifesciences Acquisition Corp 20220321 0 0.162 0.162 0.162 0.162 0 0.162
FLDM.US Fluidigm Corporation 20220321 0 3.77 3.81 3.62 3.67 298200 3.67 down down correct
FLEX.US Flex Ltd 20220321 0 17.16 17.29 17.04 17.23 3140700 17.23 up up correct
FLGC.US Flora Growth Corp 20220321 0 1.98 1.98 1.81 1.83 459200 1.83 down down correct
FLGT.US Fulgent Genetics Inc 20220321 0 64.02 64.9 61.956 62.9 341900 62.9 down down correct
FLIC.US The First of Long Island Corporation 20220321 0 20.44 20.62 20.23 20.49 55000 20.49 up up correct
FLL.US Full House Resorts Inc 20220321 0 10.64 10.64 10.11 10.35 144100 10.35 down up incorrect
FLMN.US Falcon Minerals Corporation 20220321 0 6.38 6.47 6.26 6.39 889281 6.39 up up correct
FLMNW.US Falcon Minerals Corporation WT EXP 072122 20220321 0 0.3399 0.3596 0.2677 0.2902 27965 0.2902 down down correct
FLNC.US Fluence Energy Inc. Class A Common Stock 20220321 0 14.07 14.72 13.77 14.17 1794900 14.17 up down incorrect
FLNT.US Fluent Inc 20220321 0 2.32 2.32 2.14 2.21 249700 2.21 down down correct
FLUX.US Flux Power Holdings Inc 20220321 0 2.58 2.68 2.5 2.61 180054 2.61 up up correct
FLWS.US 1 20220321 0 14.42 14.54 13.71 13.8 670700 13.8 down down correct
FLXS.US Flexsteel Industries Inc 20220321 0 21.89 22.18 21 21.05 48400 20.9 down down correct
FLYW.US Flywire Corporation 20220321 0 27.97 28.35 26 26.23 597500 26.23 down down correct
FMAO.US Farmers & Merchants Bancorp Inc 20220321 0 34.79 35.4 34.49 35.25 26200 35.25 up up correct
FMBH.US First Mid Bancshares Inc 20220321 0 40.02 40.52 39.9 40.31 41200 40.31 up down incorrect
FMIV.US Forum Merger IV Corporation 20220321 0 9.73 9.73 9.73 9.73 36400 9.73
FMIVU.US Forum Merger IV Corporation 20220321 0 9.84 9.84 9.84 9.84 0 9.84
FMIVW.US Forum Merger IV Corporation 20220321 0 0.26 0.26 0.26 0.26 2214 0.26
FMNB.US Farmers National Banc Corp 20220321 0 17.01 17.22 16.98 17.17 79700 17.17 up up correct
FMTX.US Forma Therapeutics Holdings Inc 20220321 0 9.77 9.77 8.79 9.33 423000 9.33 down down correct
FNCB.US FNCB Bancorp Inc 20220321 0 10.09 10.15 9.85 9.88 10700 9.88 down up incorrect
FNCH.US Finch Therapeutics Group Inc 20220321 0 5.53 6.04 5.305 5.36 33000 5.36 down up incorrect
FNHC.US FedNat Holding Company 20220321 0 1.31 1.33 1.28 1.32 13500 1.32 up up correct
FNKO.US Funko Inc 20220321 0 18.05 18.16 17.41 17.7 298800 17.7 down down correct
FNLC.US The First Bancorp Inc 20220321 0 30.05 30.2 29.8 29.93 21100 29.93 down down correct
FNVTU.US Finnovate Acquisition Corp. Units 20220321 0 10.03 10.03 9.93 9.93 4340 9.93 down down correct
FNWB.US First Northwest Bancorp 20220321 0 22.85 23.37 22.634 23.1 15000 23.1 up down incorrect
FNWD.US Finward Bancorp Common Stock 20220321 0 46.65 47.5 46.65 47.15 26900 46.8455 up up correct
FOCS.US Focus Financial Partners Inc 20220321 0 43.98 47.87 43.98 46.5 492600 46.5 up up correct
FOLD.US Amicus Therapeutics Inc 20220321 0 10 10.09 9.6 9.62 2568100 9.62 down down correct
FONR.US FONAR Corporation 20220321 0 18.5 18.99 18.5 18.75 37900 18.75 up up correct
FORA.US Forian Inc 20220321 0 6.23 6.44 6.07 6.4 64200 6.4 up up correct
FORD.US Forward Industries Inc 20220321 0 1.61 1.61 1.52 1.53 38100 1.53 down down correct
FORM.US FormFactor Inc 20220321 0 42.58 43.25 41.32 42.02 228500 42.02 down down correct
FORR.US Forrester Research Inc 20220321 0 53.27 53.86 53.27 53.8 26500 53.8 up up correct
FORTY.US Formula Systems (1985) Ltd 20220321 0 104.64 107.71 104.41 105.96 2100 105.96 up up correct
FOSL.US Fossil Group Inc 20220321 0 10.55 10.75 10.26 10.4 1441100 10.4 down down correct
FOSLL.US Fossil Group Inc. 7% Senior Notes due 2026 20220321 0 24.69 24.89 24.6 24.6 10200 24.6 down down correct
FOUNU.US Founder SPAC Units 20220321 0 10.18 10.19 10.11 10.11 20200 10.11 down down correct
FOX.US Fox Corporation 20220321 0 37.64 38.67 37.25 37.54 2426000 37.54 down down correct
FOXA.US Fox Corporation 20220321 0 41.07 42.02 40.49 40.85 3371400 40.85 down down correct
FOXF.US Fox Factory Holding Corp 20220321 0 107.41 107.77 104.075 105.15 149600 105.15 down down correct
FOXW.US FoxWayne Enterprises Acquisition Corp 20220321 0 10.06 10.06 10.06 10.06 74000 10.06
FOXWU.US FoxWayne Enterprises Acquisition Corp 20220321 0 10.11 10.11 10.11 10.11 1400 10.11
FOXWW.US FoxWayne Enterprises Acquisition Corp 20220321 0 0.051 0.07 0.051 0.0643 20210 0.0643 up up correct
FPAY.US FlexShopper Inc 20220321 0 1.57 1.65 1.57 1.6 26500 1.6 up up correct
FRAF.US Franklin Financial Services Corporation 20220321 0 34 34.18 33.5 34.18 1700 34.18 up up correct
FRBA.US First Bank 20220321 0 14.18 14.25 14.13 14.19 43700 14.19 up up correct
FRBK.US Republic First Bancorp Inc 20220321 0 5.4 5.4 5.2 5.26 380800 5.26 down down correct
FREE.US Whole Earth Brands Inc 20220321 0 7.39 7.59 6.96 7.05 416700 7.05 down down correct
FREEW.US FREEW 20220321 0 0.47 0.47 0.4697 0.4699 16194 0.4699 down down correct
FREQ.US Frequency Therapeutics Inc 20220321 0 2.57 2.57 2.35 2.36 179400 2.36 down up incorrect
FRG.US Franchise Group Inc 20220321 0 44.07 44.33 42.43 42.83 217200 42.83 down down correct
FRGAP.US Franchise Group Inc 20220321 0 26.07 26.07 25.517 25.975 2400 25.975 down down correct
FRGI.US Fiesta Restaurant Group Inc 20220321 0 9.07 9.07 8.68 8.75 65300 8.75 down down correct
FRHC.US Freedom Holding Corp 20220321 0 60.95 61.55 60.18 60.88 284800 60.88 down up incorrect
FRLAU.US Fortune Rise Acquisition Corporation Units 20220321 0 10.05 10.11 10.02 10.11 1100 10.11 up up correct
FRLN.US Freeline Therapeutics Holdings plc 20220321 0 1.1 1.14 1.06 1.105 190600 1.105 up up correct
FRME.US First Merchants Corporation 20220321 0 43.35 43.7 42.57 42.8 435000 42.8 down down correct
FROG.US JFrog Ltd 20220321 0 24.48 25.28 24.1 24.5 839800 24.5 up up correct
FRON.US Frontier Acquisition Corp 20220321 0 9.76 9.76 9.76 9.76 3400 9.76
FRONU.US Frontier Acquisition Corp 20220321 0 9.9 9.9 9.89 9.89 10100 9.89 down down correct
FROPX.US FROPX 20220321 0 22.17 22.17 22.17 22.17 0 22.17
FRPH.US FRP Holdings Inc 20220321 0 57.9 59.28 57.9 59.02 19800 59.02 up up correct
FRPT.US Freshpet Inc 20220321 0 101.86 102.005 96.795 97.73 301800 97.73 down down correct
FRSG.US First Reserve Sustainable Growth Corp 20220321 0 9.72 9.73 9.72 9.73 225400 9.73 up up correct
FRSGU.US First Reserve Sustainable Growth Corp 20220321 0 9.82 9.82 9.82 9.82 100 9.82
FRSGW.US First Reserve Sustainable Growth Corp 20220321 0 0.2301 0.235 0.23 0.235 95100 0.235 up up correct
FRSH.US Freshworks Inc. Class A Common Stock 20220321 0 20.1 20.69 19.5 20.04 2372400 20.04 down down correct
FRST.US Primis Financial Corp 20220321 0 14.23 14.41 14.15 14.21 30900 14.21 down down correct
FRSX.US Foresight Autonomous Holdings Ltd 20220321 0 1.16 1.19 1.12 1.13 267500 1.13 down down correct
FRWAU.US PWP Forward Acquisition Corp. I 20220321 0 9.75 9.75 9.75 9.75 0 9.75
FRWAW.US PWP Forward Acquisition Corp. I 20220321 0 0.2902 0.2902 0.2902 0.2902 113 0.2902
FSBC.US Five Star Bancorp 20220321 0 31.24 31.73 30.87 31.2 25500 31.2 down down correct
FSBW.US FS Bancorp Inc 20220321 0 30.69 31 30.54 30.65 15700 30.65 down down correct
FSEA.US First Seacoast Bancorp 20220321 0 10.44 10.45 10.25 10.25 14100 10.25 down down correct
FSFG.US First Savings Financial Group Inc 20220321 0 25.4 25.76 25 25.76 3100 25.76 up up correct
FSLR.US First Solar Inc 20220321 0 77.72 78.47 75.95 77.39 1174400 77.39 down down correct
FSRX.US FinServ Acquisition Corp. II 20220321 0 9.77 9.77 9.77 9.77 3600 9.77
FSRXU.US FinServ Acquisition Corp. II 20220321 0 9.763 9.85 9.763 9.805 4800 9.805 up up correct
FSRXW.US FinServ Acquisition Corp. II 20220321 0 0.32 0.32 0.32 0.32 100 0.32
FSSI.US Fortistar Sustainable Solutions Corp 20220321 0 9.78 9.78 9.78 9.78 1000 9.78
FSSIU.US Fortistar Sustainable Solutions Corp 20220321 0 9.92 9.92 9.92 9.92 0 9.92
FSSIW.US Fortistar Sustainable Solutions Corp 20220321 0 0.2999 0.3 0.28 0.3 12009 0.3 up up correct
FSTR.US L.B. Foster Company 20220321 0 15.24 15.71 15.13 15.4 45600 15.4 up up correct
FSTX.US F 20220321 0 3.81 3.9 3.631 3.7 246500 3.7 down down correct
FSV.US FirstService Corporation 20220321 0 142.93 143.15 138.56 142.11 80800 142.11 down down correct
FTAA.US FTAC Athena Acquisition Corp 20220321 0 9.76 9.77 9.76 9.77 9000 9.77 up up correct
FTAAU.US FTAC Athena Acquisition Corp 20220321 0 9.8 9.8 9.8 9.8 0 9.8
FTAI.US PC 20220321 0 24.8 25.6395 24.75 25 128560 25 up up correct
FTCI.US FTC Solar Inc 20220321 0 6.54 6.65 6.27 6.52 1213200 6.52 down down correct
FTCV.US Fintech Acquisition Corp. V 20220321 0 9.87 9.882 9.86 9.87 76100 9.87
FTCVU.US Fintech Acquisition Corp. V 20220321 0 10.09 10.09 10.09 10.09 400 10.09
FTCVW.US Fintech Acquisition Corp. V 20220321 0 0.91 0.9436 0.8949 0.91 2725 0.91
FTDR.US Frontdoor Inc 20220321 0 29.78 30.12 29.1 29.31 430500 29.31 down down correct
FTEK.US Fuel Tech Inc 20220321 0 1.37 1.38 1.34 1.38 99200 1.38 up up correct
FTFT.US Future FinTech Group Inc 20220321 0 0.85 0.87 0.77 0.78 898300 0.78 down down correct
FTHM.US Fathom Holdings Inc 20220321 0 11.77 12.24 11.49 11.63 76900 11.63 down up incorrect
FTNT.US Fortinet Inc 20220321 0 315.34 318.86 305.81 314.53 1590100 314.53 down down correct
FTPA.US FTAC Parnassus Acquisition Corp 20220321 0 9.74 9.74 9.74 9.74 100 9.74
FTPAU.US FTAC Parnassus Acquisition Corp 20220321 0 9.94 9.94 9.94 9.94 0 9.94
FTRP.US Field Trip Health Ltd. Common Shares 20220321 0 1.74 1.74 1.39 1.58 588066 1.58 down down correct
FTVI.US FinTech Acquisition Corp. VI Class A Common Stock 20220321 0 9.8 9.8 9.79 9.8 1900 9.8
FTVIU.US FinTech Acquisition Corp. VI Units 20220321 0 9.87 9.87 9.87 9.87 400 9.87
FULC.US Fulcrum Therapeutics Inc 20220321 0 18.24 18.44 16.99 17.06 327200 17.06 down down correct
FULT.US Fulton Financial Corporation 20220321 0 17.63 17.73 17.36 17.57 1334300 17.57 down down correct
FULTP.US Fulton Financial Corporation 20220321 0 22.88 23.08 22.66 22.66 6800 22.66 down down correct
FUNC.US First United Corporation 20220321 0 21.16 21.82 21.16 21.74 3700 21.74 up up correct
FUND.US Sprott Focus Trust Inc 20220321 0 8.9 8.91 8.88 8.91 67000 8.91 up down incorrect
FUSB.US First US Bancshares Inc 20220321 0 10.99 11.08 10.81 11 25600 11 up up correct
FUSN.US Fusion Pharmaceuticals Inc 20220321 0 7.686 7.75 7.25 7.5 8328 7.5 down down correct
FUTU.US Futu Holdings Limited 20220321 0 38.05 39.66 36.71 37.6 9315500 37.6 down down correct
FUV.US Arcimoto Inc 20220321 0 7.25 7.35 6.76 6.94 706400 6.94 down down correct
FVCB.US FVCBankcorp Inc 20220321 0 20.795 20.94 20.77 20.9 11000 20.9 up up correct
FVE.US Five Star Senior Living Inc 20220321 0 2.28 2.31 2.2 2.24 126783 2.24 down down correct
FWAC.US Fifth Wall Acquisition Corp. III 20220321 0 9.73 9.73 9.69 9.71 57800 9.71 down down correct
FWBI.US First Wave BioPharma Inc 20220321 0 1.1 1.19 1.04 1.11 224000 1.11 up down incorrect
FWONA.US Formula One Group 20220321 0 54.6 56.07 54.59 55.97 120900 55.97 up up correct
FWONK.US Formula One Group 20220321 0 59.93 61.44 59.91 61.12 1845200 61.12 up up correct
FWRD.US Forward Air Corporation 20220321 0 105.51 107.15 103.3 104.16 72100 104.16 down down correct
FWRG.US First Watch Restaurant Group Inc. Common Stock 20220321 0 13.3 13.34 12.46 12.8 168900 12.8 down down correct
FXNC.US First National Corporation 20220321 0 21 21.33 20.8 20.8 1400 20.8 down down correct
FYBR.US Frontier Communications Parent Inc 20220321 0 27.66 27.88 26.94 27.1 461500 27.1 down down correct
GABC.US German American Bancorp Inc 20220321 0 40.77 41.29 40.36 40.69 75100 40.69 down up incorrect
GACQ.US Global Consumer Acquisition Corp. Common Stock 20220321 0 9.96 9.96 9.96 9.96 2000 9.96
GACQU.US Global Consumer Acquisition Corp. Unit 20220321 0 10.03 10.03 10.03 10.03 600 10.03
GACQW.US Global Consumer Acquisition Corp. Warrant 20220321 0 0.25 0.25 0.25 0.25 508 0.25
GAIA.US Gaia Inc 20220321 0 5.71 5.89 5.44 5.56 36800 5.56 down up incorrect
GAIN.US Gladstone Investment Corporation 20220321 0 16.05 16.42 16.05 16.25 141000 16.175 up up correct
GAINN.US Gladstone Investment Corporation 5.00% Notes Due 2026 20220321 0 25.13 25.2 25.05 25.055 10500 25.055 down down correct
GAINZ.US Gladstone Investment Corporation 4.875% Notes due 2028 20220321 0 25.1 25.19 24.9 24.9 2100 24.9 down down correct
GALT.US Galectin Therapeutics Inc 20220321 0 1.83 1.83 1.75 1.76 118900 1.76 down down correct
GAMB.US Gambling.com Group Limited Ordinary Shares 20220321 0 9.43 9.54 8.99 9.24 45800 9.24 down down correct
GAMC.US Golden Arrow Merger Corp 20220321 0 9.75 9.75 9.75 9.75 300 9.75
GAMCU.US Golden Arrow Merger Corp 20220321 0 9.8 9.8 9.8 9.8 0 9.8
GAMCW.US Golden Arrow Merger Corp 20220321 0 0.2904 0.3351 0.2328 0.2328 2443 0.2328 down down correct
GAME.US Engine Media Holdings Inc. Common Stock 20220321 0 1.85 1.91 1.69 1.8 40900 1.8 down down correct
GAN.US GAN Limited 20220321 0 5.61 5.7 5.36 5.5 390488 5.5 down down correct
GANX.US Gain Therapeutics Inc 20220321 0 3.94 3.99 3.7 3.8 26300 3.8 down down correct
GASS.US StealthGas Inc 20220321 0 2.35 2.46 2.31 2.38 168900 2.38 up down incorrect
GATE.US Marblegate Acquisition Corp. Class A Common Stock 20220321 0 9.8127 9.855 9.8127 9.82 32503 9.82 up up correct
GATEU.US Marblegate Acquisition Corp. Unit 20220321 0 9.85 9.85 9.85 9.85 500 9.85
GATEW.US Marblegate Acquisition Corp. Warrant 20220321 0 0.343 0.343 0.343 0.343 500 0.343
GBCI.US Glacier Bancorp Inc 20220321 0 52.99 53.73 51.8 52.44 319600 52.44 down up incorrect
GBDC.US Golub Capital BDC Inc 20220321 0 15.07 15.24 15.02 15.07 1229100 15.07
GBIO.US Generation Bio Co 20220321 0 5.66 6 5.395 5.99 543400 5.99 up up correct
GBLI.US Global Indemnity Group LLC 20220321 0 26.32 26.4501 26.23 26.23 2777 26.23 down down correct
GBNH.US Greenbrook TMS Inc 20220321 0 3.21 3.4 3.09 3.17 6000 3.17 down down correct
GBNY.US Generations Bancorp NY Inc 20220321 0 11.93 11.93 11.93 11.93 214 11.93
GBOX.US GreenBox POS 20220321 0 3.35 3.45 3.02 3.13 586100 3.13 down down correct
GBRG.US Goldenbridge Acquisition Limited 20220321 0 10.04 10.04 10.04 10.04 1100 10.04
GBRGR.US Goldenbridge Acquisition Limited 20220321 0 0.1617 0.1617 0.1617 0.1617 30 0.1617
GBRGU.US Goldenbridge Acquisition Limited 20220321 0 10.2538 10.2538 10.2538 10.2538 0 10.2538
GBRGW.US Goldenbridge Acquisition Limited 20220321 0 0.0891 0.0891 0.0891 0.0891 218 0.0891
GBS.US GBS Inc 20220321 0 0.879 1.25 0.879 0.96 7293800 0.96 up up correct
GBT.US Global Blood Therapeutics Inc 20220321 0 32.59 32.88 31.71 32.15 871700 32.15 down down correct
GCBC.US Greene County Bancorp Inc 20220321 0 49 49.16 47.23 48.75 18600 48.75 down down correct
GCMG.US GCM Grosvenor Inc 20220321 0 10.58 10.81 10.42 10.65 129700 10.65 up up correct
GCMGW.US GCM Grosvenor Inc 20220321 0 1.64 1.75 1.63 1.63 17152 1.63 down down correct
GCREX.US Griffin Institutional Access Real Estate 20220321 0 28.37 28.37 28.37 28.37 0 28.37
GDEN.US Golden Entertainment Inc 20220321 0 58.38 58.98 57.5 58.23 316800 58.23 down down correct
GDEV.US Nexters Inc. Ordinary Shares 20220321 0 6.38 6.38 6.38 6.38 0 6.38
GDRX.US GoodRx Holdings Inc 20220321 0 17.63 17.86 16.63 17.04 2003500 17.04 down up incorrect
GDS.US GDS Holdings Limited 20220321 0 35.5 37.47 34.75 37.02 1885600 37.02 up up correct
GDYN.US Grid Dynamics Holdings Inc 20220321 0 12.3 12.51 11.62 12.09 786800 12.09 down down correct
GECC.US Great Elm Capital Corporation 20220321 0 14.28 14.65 14.28 14.58 21500 14.58 up up correct
GECCM.US GECCM 20220321 0 25.15 25.15 25.0271 25.0271 2528 25.0271 down down correct
GECCN.US Great Elm Capital 20220321 0 25.01 25.01 24.8 24.86 4800 24.86 down up incorrect
GECCO.US Great Elm Capital Corp. 5.875% Notes due 2026 20220321 0 25.01 25.01 25.01 25.01 50 25.01
GEG.US Great Elm Group Inc 20220321 0 1.83 1.96 1.82 1.91 3700 1.91 up up correct
GENC.US Gencor Industries Inc 20220321 0 10.55 10.7 10.36 10.63 12800 10.63 up up correct
GENE.US Genetic Technologies Limited 20220321 0 2.03 2.05 2.01 2.04 27100 2.04 up up correct
GEOS.US Geospace Technologies Corporation 20220321 0 5.69 6.04 5.52 5.94 256800 5.94 up up correct
GERN.US Geron Corporation 20220321 0 1.25 1.25 1.18 1.19 1684800 1.19 down up incorrect
GEVO.US Gevo Inc 20220321 0 4.74 4.86 4.4 4.59 11624500 4.59 down up incorrect
GFAI.US Guardforce AI Co. Limited Ordinary Shares 20220321 0 1.1 1.48 1.07 1.33 22012600 1.33 up up correct
GFAIW.US Guardforce AI Co. Limited Warrant 20220321 0 0.3496 0.3496 0.265 0.3061 102919 0.3061 down up incorrect
GFED.US Guaranty Federal Bancshares Inc 20220321 0 33.55 33.55 32.56 33.1 30100 33.1 down down correct
GFS.US GlobalFoundries Inc. Ordinary Shares 20220321 0 76 76.202 70.81 72.47 3083000 72.47 down down correct
GGAL.US Grupo Financiero Galicia S.A 20220321 0 10.4 10.78 10.3 10.44 557100 10.44 up up correct
GGGV.US G3 VRM Acquisition Corp. Class A Common Stock 20220321 0 10.085 10.09 10.085 10.09 1100 10.09 up up correct
GGGVU.US G3 VRM Acquisition Corp. Units 20220321 0 10.3 10.3 10.3 10.3 0 10.3
GGMC.US Glenfarne Merger Corp 20220321 0 9.76 9.76 9.76 9.76 200 9.76
GGMCU.US Glenfarne Merger Corp 20220321 0 9.85 9.85 9.85 9.85 0 9.85
GGPI.US Gores Guggenheim Inc 20220321 0 11.2 11.268 10.9 11.22 3231000 11.22 up up correct
GGPIU.US Gores Guggenheim Inc 20220321 0 11.709 11.81 11.709 11.81 600 11.81 up up correct
GGPIW.US Gores Guggenheim Inc 20220321 0 3.47 3.47 3.2 3.34 98977 3.34 down down correct
GH.US Guardant Health Inc 20220321 0 58.27 59.92 57.02 57.69 689800 57.69 down down correct
GHAC.US Gaming & Hospitality Acquisition Corp 20220321 0 9.78 9.78 9.72 9.78 3400 9.78
GHACU.US Gaming & Hospitality Acquisition Corp 20220321 0 9.83 9.83 9.83 9.83 0 9.83
GHACW.US Gaming & Hospitality Acquisition Corp 20220321 0 0.3064 0.3064 0.2999 0.2999 909 0.2999 down down correct
GHRS.US GH Research PLC Ordinary Shares 20220321 0 16.87 17.05 15.79 16.98 115900 16.98 up up correct
GHSI.US Guardion Health Sciences Inc 20220321 0 0.265 0.269 0.236 0.249 5832600 0.249 down down correct
GIAC.US Gesher I Acquisition Corp. Class A Ordinary Shares 20220321 0 9.82 9.82 9.82 9.82 100 9.82
GIACU.US Gesher I Acquisition Corp.Unit 20220321 0 9.87 9.87 9.87 9.87 0 9.87
GIACW.US Gesher I Acquisition Corp. Warrants 20220321 0 0.43 0.43 0.43 0.43 5 0.33
GIFI.US Gulf Island Fabrication Inc 20220321 0 4.2 4.2 3.98 4.12 53500 4.12 down up incorrect
GIGM.US GigaMedia Limited 20220321 0 1.71 1.75 1.71 1.74 4500 1.74 up up correct
GIII.US G 20220321 0 31.52 31.7 30.06 30.33 497900 30.33 down down correct
GIIX.US Gores Holdings VIII Inc 20220321 0 9.87 9.95 9.87 9.91 4000 9.91 up up correct
GIIXU.US Gores Holdings VIII Inc 20220321 0 10 10.2499 10 10.0001 1010 10.0001 up up correct
GIIXW.US Gores Holdings VIII Inc 20220321 0 1.24 1.25 1.23 1.25 3225 1.25 up up correct
GILD.US Gilead Sciences Inc 20220321 0 59.34 60.52 59.27 59.66 8060600 59.66 up up correct
GILT.US Gilat Satellite Networks Ltd 20220321 0 8.32 8.32 8.04 8.18 251500 8.18 down down correct
GIPR.US Generation Income Properties Inc. Common Stock 20220321 0 6.78 7.13 6.78 6.86 10200 6.86 up up correct
GIPRW.US Generation Income Properties Inc Warrant 20220321 0 0.5051 0.5051 0.5051 0.5051 6 0.5051
GIREX.US Griffin Institutional Access Real Estate 20220321 0 29.79 29.79 29.79 29.79 0 29.79
GIW.US Giginternational1 Inc 20220321 0 10 10 9.98 9.994 1900 9.994 down down correct
GIWWU.US GigInternational1 Inc 20220321 0 10.02 10.02 10.02 10.02 0 10.02
GIWWW.US GigInternational1 Inc. Warrant 20220321 0 0.1988 0.1988 0.1988 0.1988 7 0.1988
GLAD.US Gladstone Capital Corporation 20220321 0 11.88 12.19 11.74 12.05 294600 11.985 up up correct
GLAQ.US Globis Acquisition Corp 20220321 0 10.22 10.23 10.22 10.22 35900 10.22
GLAQU.US Globis Acquisition Corp 20220321 0 10.68 10.752 10.68 10.68 900 10.68
GLAQW.US Globis Acquisition Corp 20220321 0 0.5001 0.51 0.5 0.5 29633 0.5 down down correct
GLBE.US Global 20220321 0 35.81 35.98 33.04 35.32 970000 35.32 down down correct
GLBFX.US GL Beyond Income Fund 20220321 0 0.47 0.47 0.47 0.47 0 0.47
GLBLU.US Cartesian Growth Corporation 20220321 0 10 10 10 10 400 10
GLBS.US Globus Maritime Limited 20220321 0 2.36 2.4 2.26 2.29 257000 2.29 down down correct
GLBZ.US Glen Burnie Bancorp 20220321 0 12.3 12.54 12.3 12.5 1200 12.5 up up correct
GLDD.US Great Lakes Dredge & Dock Corporation 20220321 0 14.82 14.95 14.5 14.54 239000 14.54 down down correct
GLEE.US Gladstone Acquisition Corp. Class A Common Stock 20220321 0 10.03 10.03 10.03 10.03 2196 10.03
GLEEU.US Gladstone Acquisition Corp. Unit 20220321 0 10.325 10.325 10.325 10.325 0 10.325
GLEEW.US Gladstone Acquisition Corp. Warrant 20220321 0 0.33 0.33 0.3293 0.33 1507 0.33
GLG.US TD Holdings Inc 20220321 0 0.3 0.3 0.26 0.29 6655000 0.29 down down correct
GLHA.US Glass Houses Acquisition Corp 20220321 0 9.74 9.75 9.72 9.745 2500 9.745 up up correct
GLHAU.US Glass Houses Acquisition Corp 20220321 0 9.9 9.9 9.9 9.9 0 9.9
GLHAW.US Glass Houses Acquisition Corp 20220321 0 0.2822 0.2822 0.2644 0.2819 1006 0.2819 down down correct
GLMD.US Galmed Pharmaceuticals Ltd 20220321 0 1.51 1.53 1.47 1.53 50800 1.53 up up correct
GLNG.US Golar LNG Limited 20220321 0 21.22 21.44 20.45 21 2058900 21 down down correct
GLPG.US Galapagos NV 20220321 0 62.64 62.82 60.82 61.25 240400 61.25 down up incorrect
GLPI.US Gaming and Leisure Properties Inc 20220321 0 45.1 45.18 43.7 44.06 1666851 44.06 down down correct
GLRE.US Greenlight Capital Re Ltd 20220321 0 7.16 7.28 7.08 7.1 88800 7.1 down down correct
GLREX.US Griffin Inst Access Real Estate Fund Cla 20220321 0 29.47 29.47 29.47 29.47 0 29.47
GLSI.US Greenwich LifeSciences Inc 20220321 0 22.76 22.865 20.995 21.47 80700 21.47 down up incorrect
GLSPT.US Global SPAC Partners Co 20220321 0 10.09 10.09 10.09 10.09 54000 10.09
GLSPU.US Global SPAC Partners Co 20220321 0 10.17 10.17 10.17 10.17 80 10.17
GLSPW.US Global SPAC Partners Co 20220321 0 0.2 0.2121 0.18 0.2121 81560 0.2121 up up correct
GLTO.US Galecto Inc 20220321 0 2.2 2.236 2.06 2.06 39000 2.06 down down correct
GLUE.US Monte Rosa Therapeutics Inc. Common Stock 20220321 0 13.7 13.89 12.45 12.55 690600 12.55 down down correct
GLYC.US GlycoMimetics Inc 20220321 0 1.23 1.23 1.16 1.2 90000 1.2 down down correct
GMBL.US Esports Entertainment Group Inc 20220321 0 0.85 0.85 0.79 0.801 885800 0.801 down down correct
GMBLP.US Esports Entertainment Group Inc. 10.0% Series A Cumulative Redeemable Convertible Preferred Stock 20220321 0 6.16 6.64 6.16 6.4926 3816 6.4926 up up correct
GMBLW.US Esports Entertainment Group Inc 20220321 0 0.4499 0.4499 0.36 0.395 9217 0.395 down down correct
GMBT.US Queen's Gambit Growth Capital 20220321 0 9.96 9.96 9.95 9.96 1661400 9.96
GMBTU.US Queen's Gambit Growth Capital 20220321 0 10.1 10.105 10.08 10.08 19700 10.08 down up incorrect
GMBTW.US Queen's Gambit Growth Capital 20220321 0 0.5 0.5 0.45 0.4502 6996 0.4502 down down correct
GMDA.US Gamida Cell Ltd 20220321 0 4.25 4.31 4.01 4.1 251000 4.1 down down correct
GMREX.US Griffin Inst Access Real Estate Fund Cl 20220321 0 29.02 29.02 29.02 29.02 0 29.02
GMTX.US Gemini Therapeutics Inc 20220321 0 1.47 1.485 1.425 1.44 277600 1.44 down down correct
GMVD.US G Medical Innovations Holdings Ltd 20220321 0 1.75 1.91 1.67 1.81 737200 1.81 up up correct
GMVDW.US G Medical Innovations Holdings Ltd. Warrants 20220321 0 0.4338 0.51 0.4338 0.51 3725 0.51 up up correct
GNAC.US Group Nine Acquisition Corp 20220321 0 9.79 9.79 9.78 9.78 5800 9.78 down down correct
GNACU.US Group Nine Acquisition Corp 20220321 0 9.9 9.9 9.9 9.9 100 9.9
GNACW.US Group Nine Acquisition Corp 20220321 0 0.2899 0.2899 0.2899 0.2899 11 0.2899
GNCA.US Genocea Biosciences Inc 20220321 0 1.14 1.306 1.12 1.3 557600 1.3 up down incorrect
GNFT.US Genfit SA 20220321 0 3.89 3.97 3.7 3.91 20600 3.91 up up correct
GNLN.US Greenlane Holdings Inc 20220321 0 0.5 0.525 0.47 0.489 1095900 0.489 down down correct
GNOG.US Golden Nugget Online Gaming Inc 20220321 0 7.04 7.07 6.71 6.86 442400 6.86 down down correct
GNPX.US Genprex Inc 20220321 0 2.48 2.49 2.305 2.34 358400 2.34 down up incorrect
GNSS.US Genasys Inc 20220321 0 3.02 3.08 2.85 2.9 31000 2.9 down down correct
GNTX.US Gentex Corporation 20220321 0 29.61 29.71 28.79 29.05 1562500 29.05 down down correct
GNTY.US Guaranty Bancshares Inc 20220321 0 35.92 36.19 35.76 35.89 13900 35.6705 down down correct
GNUS.US Genius Brands International Inc 20220321 0 0.9 0.919 0.88 0.89 1950000 0.89 down down correct
GO.US Grocery Outlet Holding Corp 20220321 0 31.74 32.145 31.02 31.3 653600 31.3 down down correct
GOBI.US Gobi Acquisition Corp. Class A Ordinary Shares 20220321 0 9.67 9.67 9.67 9.67 80 9.67
GOCO.US GoHealth Inc 20220321 0 1.48 1.7 1.44 1.55 2990700 1.55 up up correct
GOEV.US Canoo Inc 20220321 0 6.1 6.1 5.745 5.87 1769800 5.87 down down correct
GOEVW.US Canoo Holdings Ltd 20220321 0 1.2 1.2702 1.1 1.16 79525 1.16 down down correct
GOGL.US Golden Ocean Group Limited 20220321 0 11.9 12.39 11.8 12.17 3837000 12.17 up up correct
GOGN.US UN 20220321 0 10.14 10.14 10.14 10.14 0 10.14
GOGO.US Gogo Inc 20220321 0 17.92 17.96 17.565 17.67 477600 17.67 down down correct
GOOD.US Gladstone Commercial Corporation 20220321 0 21.88 21.941 21.42 21.51 325482 21.3846 down down correct
GOODN.US Gladstone Commercial Corporation 20220321 0 25.73 25.895 25.7 25.71 5300 25.572 down down correct
GOOG.US Alphabet Inc 20220321 0 2736.95 2751.6499 2692.23 2729.5701 1331600 2729.5701 down down correct
GOOGL.US Alphabet Inc 20220321 0 2723.27 2741 2681.8501 2722.03 1341600 2722.03 down down correct
GOSS.US Gossamer Bio Inc 20220321 0 9.31 9.31 8.62 8.75 1061300 8.75 down down correct
GOVX.US GeoVax Labs Inc 20220321 0 1.55 1.6899 1.5 1.56 300484 1.56 up up correct
GOVXW.US GeoVax Labs Inc 20220321 0 0.59 0.5915 0.59 0.5915 1630 0.5915 up down incorrect
GP.US GreenPower Motor Company Inc 20220321 0 6 6.12 5.8 5.95 108276 5.95 down up incorrect
GPCO.US Golden Path Acquisition Corporation Ordinary Shares 20220321 0 10.03 10.05 10.03 10.047 11700 10.047 up up correct
GPCOR.US Golden Path Acquisition Corporation Rights 20220321 0 0.2784 0.2784 0.2784 0.2784 4 0.2725
GPCOU.US Golden Path Acquisition Corporation Units 20220321 0 10.285 10.285 10.285 10.285 0 10.285
GPCOW.US Golden Path Acquisition Corporation Warrant 20220321 0 0.0629 0.0849 0.0555 0.08 17724 0.08 up up correct
GPP.US Green Plains Partners LP 20220321 0 13.8 13.81 13.56 13.62 16400 13.62 down down correct
GPRE.US Green Plains Inc 20220321 0 31.24 31.28 29.2 30.28 1190300 30.28 down down correct
GPRO.US GoPro Inc 20220321 0 8.09 8.18 7.93 8.02 1478900 8.02 down down correct
GRAY.US Graybug Vision Inc 20220321 0 1.31 1.58 1.307 1.38 108700 1.38 up up correct
GRBK.US Green Brick Partners Inc 20220321 0 23.17 23.17 22.09 22.36 390700 22.36 down down correct
GRCL.US Gracell Biotechnologies Inc 20220321 0 2.19 2.32 2 2.16 314800 2.16 down down correct
GRCY.US Greencity Acquisition Corporation 20220321 0 10.41 10.41 10.41 10.41 8 10.41
GRCYU.US Greencity Acquisition Corporation 20220321 0 10.39 10.39 10.39 10.39 0 10.39
GRCYW.US Greencity Acquisition Corporation 20220321 0 0.07 0.092 0.0616 0.0616 19550 0.0616 down down correct
GREE.US Greenidge Generation Holdings Inc 20220321 0 8.39 8.84 8.11 8.4 247200 8.4 up down incorrect
GREEL.US Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026 20220321 0 22.21 22.21 22.1 22.179 19200 22.179 down down correct
GRFS.US Grifols S.A 20220321 0 10.94 11 10.77 10.89 613300 10.89 down down correct
GRIFX.US Griffin Instl Access Real Estate Fund Cl 20220321 0 30.29 30.29 30.29 30.29 0 30.29
GRIL.US Muscle Maker Inc 20220321 0 0.48 0.49 0.42 0.45 366200 0.45 down down correct
GRIN.US Grindrod Shipping Holdings Ltd 20220321 0 22.03 23.48 21.8659 23.16 317108 23.16 up up correct
GRMN.US Garmin Ltd 20220321 0 119.53 120.24 116.13 116.7 1244600 116.7 down down correct
GRNQ.US Greenpro Capital Corp 20220321 0 0.41 0.426 0.397 0.425 226400 0.425 up up correct
GROM.US Grom Social Enterprises Inc. Common Stock 20220321 0 1.23 1.26 1.1 1.23 9535500 1.23
GROMW.US Grom Social Enterprises Inc. Warrants 20220321 0 0.33 0.33 0.2502 0.2844 11523 0.2844 down down correct
GROW.US U.S. Global Investors Inc 20220321 0 5.04 5.18 4.85 4.9 68300 4.9 down down correct
GRPH.US Graphite Bio Inc. Common Stock 20220321 0 8.09 8.21 6.64 6.89 699500 6.89 down down correct
GRPN.US Groupon Inc 20220321 0 19.18 19.18 18.41 18.89 552700 18.89 down down correct
GRTS.US Gritstone bio Inc 20220321 0 4.77 4.77 4.49 4.56 1353000 4.56 down down correct
GRTX.US Galera Therapeutics Inc 20220321 0 2.35 2.39 2.22 2.29 322900 2.29 down down correct
GRUB.US Just Eat Takeaway.com N.V. American Depositary Shares 20220321 0 7.01 7.0387 6.82 6.88 2255666 6.88 down down correct
GRVI.US Grove Inc. Common Stock 20220321 0 4.71 4.94 4.627 4.66 49400 4.66 down down correct
GRVY.US Gravity Co. Ltd 20220321 0 47.8 48.9 46.8 48.12 27800 48.12 up up correct
GRWG.US GrowGeneration Corp 20220321 0 9.59 9.62 8.9 9.14 1406300 9.14 down down correct
GSAQ.US Global Synergy Acquisition Corp 20220321 0 9.91 9.91 9.9 9.9 11700 9.9 down down correct
GSAQU.US Global Synergy Acquisition Corp 20220321 0 9.952 9.952 9.952 9.952 0 9.952
GSAQW.US Global Synergy Acquisition Corp 20220321 0 0.2099 0.2099 0.2098 0.2098 2607 0.2098 down down correct
GSBC.US Great Southern Bancorp Inc 20220321 0 61.39 62.03 61.39 61.62 44700 61.2517 up up correct
GSEV.US Gores Holdings VII Inc 20220321 0 9.78 9.79 9.75 9.79 112700 9.79 up up correct
GSEVU.US Gores Holdings VII Inc 20220321 0 9.9 9.9 9.9 9.9 0 9.9
GSEVW.US Gores Holdings VII Inc 20220321 0 0.74 0.74 0.74 0.74 50 0.74
GSHD.US Goosehead Insurance Inc 20220321 0 79.64 80.28 76.85 77.03 192700 77.03 down down correct
GSIT.US GSI Technology Inc 20220321 0 4.37 4.4 4.17 4.35 14400 4.35 down down correct
GSKY.US GreenSky Inc 20220321 0 10.05 10.105 9.72 9.77 4143900 9.77 down down correct
GSM.US Ferroglobe PLC 20220321 0 7.77 7.99 7.64 7.77 716800 7.77
GSMG.US Glory Star New Media Group Holdings Limited 20220321 0 0.99 1.05 0.95 1 1066000 1 up down incorrect
GSMGW.US Glory Star New Media Group Holdings Limited 20220321 0 0.0243 0.0243 0.012 0.0149 1587967 0.0149 down down correct
GSRDX.US GSRDX 20220321 0 10.57 10.57 10.57 10.57 0 10.57
GSREX.US GSREX 20220321 0 10.55 10.55 10.55 10.55 0 10.55
GSRHX.US GSRHX 20220321 0 11.07 11.07 11.07 11.07 0 11.07
GSRJX.US GSRJX 20220321 0 10.58 10.58 10.58 10.58 0 10.58
GSRQX.US GSRQX 20220321 0 10.75 10.75 10.75 10.75 0 10.75
GT.US The Goodyear Tire & Rubber Company 20220321 0 14.31 14.31 13.81 13.98 5373400 13.98 down up incorrect
GTACU.US Global Technology Acquisition Corp. I Unit 20220321 0 10.02 10.02 10.02 10.02 0 10.02
GTBP.US GT Biopharma Inc 20220321 0 3.02 3.02 2.82 2.87 329200 2.87 down up incorrect
GTEC.US Greenland Technologies Holding Corporation 20220321 0 5.34 5.34 5.16 5.23 24500 5.23 down down correct
GTH.US Genetron Holdings Limited 20220321 0 3.13 3.13 2.88 2.89 257700 2.89 down down correct
GTHX.US G1 Therapeutics Inc 20220321 0 8.85 8.94 8.17 8.28 829700 8.28 down down correct
GTIM.US Good Times Restaurants Inc 20220321 0 4.02 4.02 3.79 3.82 31400 3.82 down down correct
GTLB.US GitLab Inc. Class A Common Stock 20220321 0 61.19 62.99 56.51 57.05 2378800 57.05 down down correct
GTPA.US Gores Technology Partners Inc 20220321 0 9.77 9.77 9.77 9.77 2600 9.77
GTPAU.US Gores Technology Partners Inc 20220321 0 9.85 9.85 9.85 9.85 0 9.85
GTPAW.US Gores Technology Partners Inc 20220321 0 0.7 0.7 0.7 0.7 420 0.7
GTPB.US Gores Technology Partners II Inc 20220321 0 9.77 9.77 9.75 9.75 129800 9.75 down down correct
GTPBU.US Gores Technology Partners II Inc 20220321 0 9.9 9.9 9.9 9.9 1 9.9
GTX.US Garrett Motion Inc 20220321 0 7.46 7.47 7.32 7.44 118064 7.44 down up incorrect
GTXAP.US Garrett Motion Inc. Series A Cumulative Convertible Preferred Stock 20220321 0 8.29 8.345 8.1 8.2 8000 8.2 down down correct
GTYH.US GTY Technology Holdings Inc 20220321 0 3.66 3.71 3.55 3.66 174600 3.66
GURE.US Gulf Resources Inc 20220321 0 4.26 4.46 4.2 4.2 5500 4.2 down down correct
GVCIU.US Green Visor Financial Technology Acquisition Corp. I Units 20220321 0 10.12 10.12 10.12 10.12 0 10.12
GVP.US GSE Systems Inc 20220321 0 1.85 1.98 1.77 1.8 105400 1.8 down down correct
GWGH.US GWG Holdings Inc 20220321 0 5.35 5.845 5.35 5.52 1200 5.52 up up correct
GWII.US Good Works II Acquisition Corp. Common Stock 20220321 0 9.85 9.85 9.85 9.85 0 9.85
GWIIW.US Good Works II Acquisition Corp. Warrant 20220321 0 0.2 0.2099 0.2 0.2099 9507 0.2099 up up correct
GWRS.US Global Water Resources Inc 20220321 0 16.04 16.22 15.95 16.01 26300 16.01 down down correct
GXII.US GX Acquisition Corp. II 20220321 0 9.715 9.73 9.71 9.73 33100 9.73 up up correct
GXIIU.US GX Acquisition Corp. II 20220321 0 9.845 9.845 9.845 9.845 0 9.845
GXIIW.US GX Acquisition Corp. II 20220321 0 0.2149 0.2149 0.2149 0.2149 7 0.2149
GYRO.US Gyrodyne LLC 20220321 0 12.5 12.63 12.5 12.63 700 12.63 up up correct
HA.US Hawaiian Holdings Inc 20220321 0 18.49 18.49 17.82 18.08 843600 18.08 down down correct
HAAC.US Health Assurance Acquisition Corp 20220321 0 9.831 9.835 9.83 9.835 131400 9.835 up up correct
HAACU.US Health Assurance Acquisition Corp 20220321 0 9.92 9.951 9.92 9.94 2400 9.94 up up correct
HAACW.US Health Assurance Acquisition Corp 20220321 0 0.4902 0.5499 0.4902 0.51 800 0.51 up down incorrect
HAFC.US Hanmi Financial Corporation 20220321 0 25.55 25.82 25.19 25.41 106600 25.41 down down correct
HAIN.US The Hain Celestial Group Inc 20220321 0 33.86 34.1 33.2 33.54 637200 33.54 down up incorrect
HALL.US Hallmark Financial Services Inc 20220321 0 3.57 3.68 3.5 3.65 118100 3.65 up up correct
HALO.US Halozyme Therapeutics Inc 20220321 0 37.34 37.56 36.87 37.2 744500 37.2 down down correct
HAPP.US Happiness Biotech Group Limited 20220321 0 0.327 0.33 0.31 0.316 327100 0.316 down down correct
HARP.US Harpoon Therapeutics Inc 20220321 0 4.81 4.81 4.45 4.52 275801 4.52 down down correct
HAS.US Hasbro Inc 20220321 0 89.4 89.96 88.32 89.4 1291000 89.4
HAYN.US Haynes International Inc 20220321 0 42.7 43.99 42.7 43.89 47100 43.89 up up correct
HBAN.US Huntington Bancshares Incorporated 20220321 0 15.28 15.44 14.95 15.08 7589100 15.08 down down correct
HBANM.US Huntington Bancshares Incorporated 20220321 0 24.94 25.03 24.77 24.77 22000 24.77 down down correct
HBANP.US Huntington Bancshares Incorporated 20220321 0 21.15 21.15 20.78 20.93 42700 20.93 down down correct
HBCP.US Home Bancorp Inc 20220321 0 39.9 39.9 39.16 39.19 6700 39.19 down down correct
HBIO.US Harvard Bioscience Inc 20220321 0 6.15 6.2 5.88 5.93 97600 5.93 down down correct
HBNC.US Horizon Bancorp Inc 20220321 0 20.45 20.65 19.8 19.9 146300 19.9 down up incorrect
HBP.US Huttig Building Products Inc 20220321 0 9.45 9.63 9.38 9.5 172900 9.5 up up correct
HBT.US HBT Financial Inc 20220321 0 18.92 19.07 18.722 18.87 9800 18.87 down down correct
HCAR.US Healthcare Services Acquisition Corporation 20220321 0 9.82 9.82 9.77 9.78 12900 9.78 down down correct
HCARU.US Healthcare Services Acquisition Corporation 20220321 0 9.79 9.9 9.79 9.9 3000 9.9 up up correct
HCARW.US Healthcare Services Acquisition Corporation 20220321 0 0.3297 0.3499 0.3003 0.3081 6508 0.3081 down up incorrect
HCAT.US Health Catalyst Inc 20220321 0 25.17 25.39 23.96 24.39 488400 24.39 down down correct
HCCI.US Heritage 20220321 0 29.65 29.96 29.25 29.35 75600 29.35 down down correct
HCDI.US Harbor Custom Development Inc 20220321 0 2.35 2.44 2.26 2.38 84400 2.38 up down incorrect
HCDIP.US Harbor Custom Development Inc. 8.0% Series A Cumulative Convertible Preferred Stock no par value 20220321 0 14.75 15.19 14.75 15.1 28400 15.1 up up correct
HCDIW.US Harbor Custom Development Inc. Warrant 20220321 0 0.2601 0.2601 0.2601 0.2601 7 0.2601
HCDIZ.US Harbor Custom Development Inc. Warrant 20220321 0 0.3999 0.3999 0.37 0.3801 4423 0.3801 down up incorrect
HCIC.US Hennessy Capital Investment Corp. V 20220321 0 9.78 9.8 9.78 9.79 58900 9.79 up up correct
HCICU.US Hennessy Capital Investment Corp. V 20220321 0 9.85 9.85 9.85 9.85 200 9.85
HCICW.US Hennessy Capital Investment Corp. V 20220321 0 0.34 0.362 0.3287 0.3401 52661 0.3401 up up correct
HCII.US Hudson Executive Investment Corp. II 20220321 0 9.77 9.78 9.77 9.78 65300 9.78 up up correct
HCIIU.US Hudson Executive Investment Corp. II 20220321 0 9.8 9.8 9.8 9.8 0 9.8
HCIIW.US Hudson Executive Investment Corp. II 20220321 0 0.2188 0.22 0.1945 0.2 10198 0.2 down down correct
HCKT.US The Hackett Group Inc 20220321 0 21.37 22.05 21.29 21.98 123000 21.872 up up correct
HCM.US HUTCHMED (China) Limited 20220321 0 19.68 20.5 19.021 19.96 554700 19.96 up up correct
HCNE.US Jaws Hurricane Acquisition Corp. Class A Common Stock 20220321 0 9.71 9.71 9.71 9.71 200 9.71
HCNEU.US Jaws Hurricane Acquisition Corp. Unit 20220321 0 9.8 9.8 9.8 9.8 18 9.8
HCNEW.US Jaws Hurricane Acquisition Corp. Warrant 20220321 0 0.61 0.61 0.61 0.61 50004 0.61
HCSG.US Healthcare Services Group Inc 20220321 0 17.75 17.92 17.33 17.5 1243700 17.5 down down correct
HCTI.US Healthcare Triangle Inc. Common Stock 20220321 0 1.21 1.25 1.1 1.1 22900 1.1 down down correct
HCVI.US Hennessy Capital Investment Corp. VI Class A Common Stock 20220321 0 9.629 9.67 9.629 9.67 1800 9.67 up up correct
HCVIU.US Hennessy Capital Investment Corp. VI Unit 20220321 0 9.81 9.81 9.81 9.81 100 9.81
HCVIW.US Hennessy Capital Investment Corp. VI Warrant 20220321 0 0.48 0.4801 0.48 0.4801 0 0.4801 up up correct
HCWB.US HCW Biologics Inc. Common Stock 20220321 0 1.99 2.16 1.92 1.98 19600 1.98 down down correct
HDSN.US Hudson Technologies Inc 20220321 0 6 6.21 5.91 6.16 605000 6.16 up up correct
HEAR.US Turtle Beach Corporation 20220321 0 20.37 20.64 19.49 19.59 696700 19.59 down down correct
HEES.US H&E Equipment Services Inc 20220321 0 44.83 45.24 43.21 43.52 199400 43.52 down down correct
HELE.US Helen of Troy Limited 20220321 0 205.4 208.3 203.61 206.66 118000 206.66 up up correct
HEPA.US Hepion Pharmaceuticals Inc 20220321 0 1.11 1.14 1.1 1.14 252200 1.14 up up correct
HEPS.US D 20220321 0 2 2.02 1.91 1.98 631700 1.98 down down correct
HERA.US FTAC Hera Acquisition Corp 20220321 0 9.75 9.755 9.74 9.755 5100 9.755 up up correct
HERAU.US FTAC Hera Acquisition Corp 20220321 0 9.89 9.89 9.89 9.89 0 9.89
HERAW.US FTAC Hera Acquisition Corp 20220321 0 0.4 0.4 0.39 0.39 47686 0.39 down up incorrect
HEXO.US HEXO Corp. Common Shares 20220321 0 0.595 0.602 0.568 0.58 4855100 0.58 down down correct
HFBL.US Home Federal Bancorp Inc. of Louisiana 20220321 0 21.96 21.96 20.51 20.9 3700 20.9 down down correct
HFFG.US HF Foods Group Inc 20220321 0 6.32 6.7 6.32 6.41 69500 6.41 up up correct
HFWA.US Heritage Financial Corporation 20220321 0 25.51 25.7 24.92 25.18 117100 25.18 down up incorrect
HGBL.US Heritage Global Inc 20220321 0 1.33 1.36 1.3 1.35 108600 1.35 up up correct
HGEN.US Humanigen Inc 20220321 0 3.97 4.11 3.61 3.61 2532400 3.61 down down correct
HGSH.US China HGS Real Estate Inc 20220321 0 3 3.05 2.95 2.965 25566 2.965 down down correct
HHGC.US HHG Capital Corporation Ordinary Shares 20220321 0 9.92 9.92 9.92 9.92 700 9.92
HHGCU.US HHG Capital Corp Unit 20220321 0 10.5 10.5 10.5 10.5 0 10.5
HHGCW.US HHG Capital Corporation Warrant 20220321 0 0.1602 0.1602 0.1602 0.1602 150 0.1602
HHR.US HeadHunter Group PLC 20220321 0 15.03 15.03 15.03 15.03 0 15.03
HIBB.US Hibbett Inc 20220321 0 51.63 51.91 46.99 47.88 550200 47.88 down down correct
HIFS.US Hingham Institution for Savings 20220321 0 344.63 346.44 342.32 344.28 3600 344.28 down down correct
HIHO.US Highway Holdings Limited 20220321 0 3.02 3.08 2.92 3.03 2900 3.03 up down incorrect
HIII.US Hudson Executive Investment Corp. III 20220321 0 9.77 9.79 9.77 9.77 7200 9.77
HIIIU.US Hudson Executive Investment Corp. III 20220321 0 9.88 9.88 9.88 9.88 0 9.88
HIIIW.US Hudson Executive Investment Corp. III 20220321 0 0.3092 0.3092 0.291 0.291 1425 0.291 down down correct
HIMX.US Himax Technologies Inc 20220321 0 11.48 11.64 11.16 11.35 1981700 11.35 down down correct
HITI.US High Tide Inc. Common Shares 20220321 0 4.44 4.48 4.32 4.42 102700 4.42 down down correct
HIVE.US HIVE Blockchain Technologies Ltd 20220321 0 2 2.02 1.89 1.93 9283400 1.93 down down correct
HLAH.US Hamilton Lane Alliance Holdings I Inc 20220321 0 9.79 9.79 9.78 9.79 13800 9.79
HLAHU.US Hamilton Lane Alliance Holdings I Inc 20220321 0 9.86 9.9 9.81 9.9 36300 9.9 up up correct
HLAHW.US Hamilton Lane Alliance Holdings I Inc 20220321 0 0.19 0.22 0.19 0.22 676224 0.22 up up correct
HLBZ.US Helbiz Inc 20220321 0 3.16 3.66 2.906 3.08 1698400 3.08 down up incorrect
HLBZW.US Helbiz Inc 20220321 0 0.3497 0.3497 0.25 0.26 158949 0.26 down down correct
HLG.US Hailiang Education Group Inc 20220321 0 13.49 13.9 12.62 12.98 3800 12.98 down down correct
HLIT.US Harmonic Inc 20220321 0 9.61 9.69 9.37 9.49 363000 9.49 down down correct
HLMN.US Hillman Solutions Corp 20220321 0 10.82 11.11 10.67 10.89 1652700 10.89 up down incorrect
HLNE.US Hamilton Lane Incorporated 20220321 0 79.65 79.86 77.17 77.84 213100 77.84 down down correct
HLTH.US Cue Health Inc. Common Stock 20220321 0 9.33 9.33 8.75 9.08 298400 9.08 down up incorrect
HLXA.US Helix Acquisition Corp 20220321 0 9.95 9.96 9.94 9.96 15000 9.96 up up correct
HMCO.US HumanCo Acquisition Corp 20220321 0 9.82 9.82 9.81 9.815 10200 9.815 down down correct
HMCOU.US HumanCo Acquisition Corp 20220321 0 10.04 10.04 10.04 10.04 0 10.04
HMCOW.US Humanco Acquisition Corp 20220321 0 0.2999 0.2999 0.2999 0.2999 907 0.2999
HMHC.US Houghton Mifflin Harcourt Company 20220321 0 20.96 20.97 20.87 20.88 8688200 20.88 down down correct
HMNF.US HMN Financial Inc 20220321 0 25.28 25.4 25 25.4 700 25.4 up up correct
HMPT.US Home Point Capital Inc 20220321 0 3.54 3.55 3.32 3.34 113451 3.34 down down correct
HMST.US HomeStreet Inc 20220321 0 50.04 50.58 48.92 49.43 123500 49.43 down down correct
HMTV.US Hemisphere Media Group Inc 20220321 0 5.81 5.81 5.16 5.22 42400 5.22 down down correct
HNNA.US Hennessy Advisors Inc 20220321 0 10 10.16 9.98 10.15 7700 10.15 up down incorrect
HNNAZ.US Hennessy Advisors Inc. 4.875% Notes due 2026 20220321 0 25.515 25.71 25.515 25.71 800 25.71 up down incorrect
HNRG.US Hallador Energy Company 20220321 0 3.6 3.87 3.6 3.74 211200 3.74 up up correct
HNST.US The Honest Company Inc 20220321 0 5.85 6.06 5.82 5.96 1086700 5.96 up down incorrect
HOFT.US Hooker Furniture Corporation 20220321 0 19.69 19.98 18.93 19.07 137300 19.07 down down correct
HOFV.US Hall of Fame Resort & Entertainment Company 20220321 0 1.13 1.22 1.1 1.16 3165400 1.16 up up correct
HOFVW.US Hall of Fame Village LLC 20220321 0 0.2095 0.2399 0.209 0.2379 48937 0.2379 up up correct
HOLI.US Hollysys Automation Technologies Ltd 20220321 0 16.85 17.98 16.85 17.27 999400 17.27 up up correct
HOLX.US Hologic Inc 20220321 0 74.68 76.12 74.68 75.79 1680800 75.79 up up correct
HON.US Honeywell International Inc 20220321 0 193.57 194.41 191.52 193.02 3500600 193.02 down up incorrect
HONE.US HarborOne Bancorp Inc 20220321 0 14.3 14.48 14.235 14.45 304200 14.45 up up correct
HOOD.US Robinhood Markets Inc. Class A Common Stock 20220321 0 13.29 13.3 12.515 13.05 23467400 13.05 down down correct
HOOK.US HOOKIPA Pharma Inc 20220321 0 1.74 1.75 1.59 1.62 1481000 1.62 down down correct
HOPE.US Hope Bancorp Inc 20220321 0 16.59 16.69 16.26 16.5 934100 16.5 down down correct
HORIU.US Emerging Markets Horizon Corp. 20220321 0 9.9 9.9 9.9 9.9 0 9.9
HOTH.US Hoth Therapeutics Inc 20220321 0 0.621 0.65 0.6 0.634 368200 0.634 up up correct
HOWL.US Werewolf Therapeutics Inc 20220321 0 4.93 4.93 4.238 4.26 49200 4.26 down down correct
HPK.US HighPeak Energy Inc 20220321 0 20.89 22.47 20.89 22.27 64600 22.27 up up correct
HPKEW.US HighPeak Energy Inc 20220321 0 12 12 12 12 1500 12
HPLT.US Home Plate Acquisition Corporation Class A Common Stock 20220321 0 9.8 9.8 9.8 9.8 400 9.8
HPLTU.US Home Plate Acquisition Corp 20220321 0 9.85 9.85 9.85 9.85 0 9.85
HQI.US HireQuest Inc 20220321 0 18.52 20.26 18.52 19.7 39700 19.7 up down incorrect
HQY.US HealthEquity Inc 20220321 0 58.19 58.68 56.915 57.81 554200 57.81 down down correct
HRMY.US Harmony Biosciences Holdings Inc 20220321 0 49.31 49.45 48.001 49.27 402700 49.27 down down correct
HROW.US Harrow Health Inc 20220321 0 7.37 7.48 7.25 7.25 20900 7.25 down down correct
HROWL.US Harrow Health Inc. 8.625% Senior Notes due 2026 20220321 0 26 26.18 25.77 25.77 5300 25.77 down down correct
HRTX.US Heron Therapeutics Inc 20220321 0 5.55 5.55 5.12 5.12 2146822 5.12 down down correct
HRZN.US Horizon Technology Finance Corporation 20220321 0 13.9 13.99 13.81 13.82 154100 13.82 down up incorrect
HSAQ.US Health Sciences Acquisitions Corporation 2 20220321 0 9.89 9.9 9.89 9.9 4500 9.9 up up correct
HSDT.US Helius Medical Technologies Inc 20220321 0 3.26 3.44 3.17 3.32 36600 3.32 up up correct
HSIC.US Henry Schein Inc 20220321 0 87.27 89.44 87.27 88.17 734800 88.17 up up correct
HSII.US Heidrick & Struggles International Inc 20220321 0 40.76 41.34 40.12 40.29 125400 40.29 down down correct
HSKA.US Heska Corporation 20220321 0 150.86 150.86 138.6 139.82 64000 139.82 down up incorrect
HSON.US Hudson Global Inc 20220321 0 33.7 34.98 33.7 34.38 18500 34.38 up up correct
HST.US Host Hotels & Resorts Inc 20220321 0 19.03 19.05 18.34 18.45 5371500 18.45 down up incorrect
HSTM.US HealthStream Inc 20220321 0 20.85 21.06 20.5 20.59 78600 20.59 down down correct
HSTO.US Histogen Inc 20220321 0 0.27 0.27 0.24 0.25 838400 0.25 down down correct
HTBI.US HomeTrust Bancshares Inc 20220321 0 30.38 30.44 30.15 30.34 35200 30.34 down down correct
HTBK.US Heritage Commerce Corp 20220321 0 11.52 11.61 11.37 11.43 107600 11.43 down down correct
HTBX.US Heat Biologics Inc 20220321 0 2.64 2.67 2.54 2.57 103200 2.57 down down correct
HTGM.US HTG Molecular Diagnostics Inc 20220321 0 1.7 1.819 1.55 1.67 534900 1.67 down down correct
HTHT.US Huazhu Group Limited 20220321 0 31.98 32.79 30.74 31.25 1474400 31.0566 down down correct
HTIA.US Healthcare Trust Inc 20220321 0 25.05 25.1 25 25 2100 25 down down correct
HTIBP.US Healthcare Trust Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock 20220321 0 25.08 25.08 24.9 24.95 15700 24.95 down down correct
HTLD.US Heartland Express Inc 20220321 0 14.84 14.98 14.61 14.7 169800 14.6796 down down correct
HTLF.US Heartland Financial USA Inc 20220321 0 50.31 50.77 49.39 49.77 127200 49.77 down up incorrect
HTLFP.US Heartland Financial USA Inc 20220321 0 26.95 26.95 26.75 26.75 1800 26.75 down down correct
HTOO.US Fusion Fuel Green PLC 20220321 0 8.72 8.72 7.99 8.55 55149 8.55 down up incorrect
HTOOW.US Fusion Fuel Green PLC 20220321 0 2.36 2.47 2.29 2.29 7682 2.29 down down correct
HUBG.US Hub Group Inc 20220321 0 82.47 84.4 81.73 82.43 145200 82.43 down down correct
HUDI.US Huadi International Group Co. Ltd 20220321 0 18.38 19.96 18.38 19.941 8500 19.941 up up correct
HUGE.US FSD Pharma Inc 20220321 0 0.87 0.87 0.8266 0.8351 115823 0.8351 down down correct
HUIZ.US Huize Holding Limited 20220321 0 1.11 1.17 1.02 1.14 975800 1.14 up up correct
HUMA.US Humacyte Inc 20220321 0 6.5 6.5 6.05 6.3 555700 6.3 down down correct
HUMAW.US Humacyte Inc 20220321 0 1.7 1.73 1.64 1.65 6854 1.65 down up incorrect
HURC.US Hurco Companies Inc 20220321 0 34.73 34.73 33.69 33.69 11000 33.5326 down down correct
HURN.US Huron Consulting Group Inc 20220321 0 47.87 48.11 47.31 47.59 120300 47.59 down down correct
HUSN.US Hudson Capital Inc 20220321 0 3.15 3.6 2.42 2.63 40535100 2.63 down down correct
HUT.US Hut 8 Mining Corp. Common Shares 20220321 0 5.7 5.909 5.51 5.69 5407000 5.69 down up incorrect
HVBC.US HV Bancorp Inc 20220321 0 22.24 22.5 21.2 21.2 5100 21.2 down up incorrect
HWBK.US Hawthorn Bancshares Inc 20220321 0 26.13 26.42 26.04 26.24 2200 26.24 up up correct
HWC.US Hancock Whitney Corporation 20220321 0 54.49 55 53.57 54.18 320900 54.18 down down correct
HWCPZ.US HWCPZ 20220321 0 26.55 26.72 26.111 26.13 3900 26.13 down down correct
HWEL.US Healthwell Acquisition Corp. I Class A Common Stock 20220321 0 9.66 9.66 9.63 9.63 800 9.63 down down correct
HWELU.US Healthwell Acquisition Corp. I Unit 20220321 0 9.82 9.82 9.82 9.82 100 9.82
HWELW.US Healthwell Acquisition Corp. I Warrant 20220321 0 0.24 0.24 0.24 0.24 7 0.2024
HWKN.US Hawkins Inc 20220321 0 46.3 47.17 46.03 47.12 63000 47.12 up up correct
HWKZ.US UN 20220321 0 9.7784 9.7784 9.7784 9.7784 0 9.7784
HYAC.US Haymaker Acquisition Corp. III 20220321 0 9.85 9.85 9.84 9.84 4500 9.84 down down correct
HYACU.US Haymaker Acquisition Corp. III 20220321 0 9.87 9.87 9.87 9.87 200 9.87
HYACW.US Haymaker Acquisition Corp. III 20220321 0 0.3645 0.45 0.3645 0.4307 25545 0.4307 up up correct
HYFM.US Hydrofarm Holdings Group Inc 20220321 0 16.98 17.14 15.61 15.77 470600 15.77 down down correct
HYMC.US Hycroft Mining Holding Corporation 20220321 0 1.23 1.33 1.21 1.24 40389400 1.24 up up correct
HYMCL.US Hycroft Mining Holding Corporation 20220321 0 0.35 0.35 0.2706 0.2718 171618 0.2718 down down correct
HYMCW.US Hycroft Mining Holding Corporation 20220321 0 0.2558 0.2779 0.2002 0.2402 1578662 0.2402 down down correct
HYMCZ.US Hycroft Mining Holding Corporation 20220321 0 0.185 0.1899 0.175 0.18 93237 0.18 down up incorrect
HYRE.US HyreCar Inc 20220321 0 2.93 2.93 2.73 2.78 167700 2.78 down down correct
HYZN.US Decarbonization Plus Acquisition Corp 20220321 0 5.91 5.93 5.68 5.78 1985400 5.78 down down correct
HYZNW.US HYZON Motors Inc 20220321 0 1.46 1.46 1.4501 1.46 1577 1.46
HZNP.US Horizon Therapeutics Public Limited Company 20220321 0 107.37 109.42 107.25 108.66 1065400 108.66 up up correct
IART.US Integra LifeSciences Holdings Corporation 20220321 0 64.03 64.93 63.7 64.58 461200 64.58 up up correct
IAS.US Integral Ad Science Holding Corp. Common Stock 20220321 0 15.57 16.25 15.11 15.73 1552900 15.73 up up correct
IBCP.US Independent Bank Corporation 20220321 0 23.38 23.45 22.96 23.1 71900 23.1 down down correct
IBEX.US IBEX Limited 20220321 0 16.16 16.16 15.99 16.16 3700 16.16
IBKR.US Interactive Brokers Group Inc 20220321 0 66.61 66.66 65.17 65.42 966200 65.42 down down correct
IBOC.US International Bancshares Corporation 20220321 0 42.89 43.49 42.53 42.79 188500 42.79 down down correct
IBRX.US ImmunityBio Inc 20220321 0 5.825 5.94 5.56 5.61 1535900 5.61 down up incorrect
IBTX.US Independent Bank Group Inc 20220321 0 77.24 77.83 74.26 74.74 169500 74.74 down down correct
ICAD.US iCAD Inc 20220321 0 4.15 4.17 3.97 4.04 138600 4.04 down down correct
ICCC.US ImmuCell Corporation 20220321 0 8.8 9.86 8.64 9.75 22300 9.75 up down incorrect
ICCH.US ICC Holdings Inc 20220321 0 16.3 16.53 16.3 16.5 8400 16.5 up up correct
ICCM.US Icecure Medical 20220321 0 2.5 2.61 2.5 2.5 48700 2.5
ICFI.US ICF International Inc 20220321 0 91.79 92.52 91.25 92.02 47000 91.8788 up up correct
ICHR.US Ichor Holdings Ltd 20220321 0 36.96 37.3 35.4 35.94 135400 35.94 down down correct
ICLK.US iClick Interactive Asia Group Limited 20220321 0 1.6 1.64 1.44 1.54 1563600 1.54 down down correct
ICLR.US ICON Public Limited Company 20220321 0 236.91 244.03 236.34 239.22 519000 239.22 up up correct
ICMB.US Investcorp Credit Management BDC Inc 20220321 0 5.05 5.234 5.05 5.16 9900 5.16 up up correct
ICNC.US UN 20220321 0 10.13 10.13 10.13 10.13 0 10.13
ICPT.US Intercept Pharmaceuticals Inc 20220321 0 16.59 17.35 16.23 16.46 742800 16.46 down down correct
ICUI.US ICU Medical Inc 20220321 0 244.67 249.4 244.65 247.46 208700 247.46 up down incorrect
ICVX.US Icosavax Inc. Common Stock 20220321 0 14.69 15.21 13.9 14.97 198800 14.97 up up correct
IDBA.US IDEX Biometrics ASA 20220321 0 15.95 16 15.215 15.68 1200 15.68 down down correct
IDCC.US InterDigital Inc 20220321 0 65.68 66.06 64.55 65 171200 65 down down correct
IDEX.US Ideanomics Inc 20220321 0 0.9906 1.02 0.8571 0.9347 7969902 0.9347 down down correct
IDN.US Intellicheck Inc 20220321 0 2.79 2.8416 2.45 2.8 494119 2.8 up up correct
IDRA.US Idera Pharmaceuticals Inc 20220321 0 0.5 0.51 0.48 0.5 40400 0.5
IDXX.US IDEXX Laboratories Inc 20220321 0 535.54 544.56 528.34 539.59 558500 539.59 up up correct
IDYA.US IDEAYA Biosciences Inc 20220321 0 12.72 12.735 11.615 11.65 265600 11.65 down down correct
IEA.US Infrastructure and Energy Alternatives Inc 20220321 0 14.36 14.36 13.11 13.4 773400 13.4 down down correct
IEAWW.US Infrastructure and Energy Alternatives Inc. Warrant 20220321 0 2.367 2.39 2.24 2.24 5480 2.24 down down correct
IEP.US Icahn Enterprises L.P 20220321 0 51.37 51.83 51.19 51.79 530300 51.79 up down incorrect
IESC.US IES Holdings Inc 20220321 0 44.72 45.19 44.07 44.29 12200 44.29 down up incorrect
IFBD.US Infobird Co. Ltd 20220321 0 0.75 0.761 0.701 0.71 24400 0.71 down up incorrect
IFMK.US iFresh Inc 20220321 0 0.002 0.002 0.002 0.002 2700 0.002
IFRX.US InflaRx N.V 20220321 0 2.37 2.42 2.16 2.25 435900 2.25 down down correct
IGAC.US IG Acquisition Corp 20220321 0 9.85 9.8501 9.845 9.85 14867 9.85
IGACU.US IG Acquisition Corp 20220321 0 9.95 9.95 9.95 9.95 400 9.95
IGACW.US IG Acquisition Corp 20220321 0 0.2513 0.2528 0.2299 0.2496 142018 0.2496 down down correct
IGIC.US International General Insurance Holdings Ltd 20220321 0 7.34 7.43 7.32 7.35 16700 7.35 up up correct
IGMS.US IGM Biosciences Inc 20220321 0 15.89 16.99 15.64 15.9 279700 15.9 up up correct
IGNY.US Ignyte Acquisition Corp 20220321 0 9.83 9.83 9.825 9.83 2100 9.83
IGNYU.US Ignyte Acquisition Corp 20220321 0 10.06 10.06 10.06 10.06 1600 10.06
IGNYW.US Ignyte Acquisition Corp 20220321 0 0.34 0.54 0.2004 0.51 16823 0.51 up up correct
IHRT.US iHeartMedia Inc 20220321 0 19.48 19.62 18.985 19.17 905900 19.17 down down correct
III.US Information Services Group Inc 20220321 0 7.27 7.51 7.172 7.26 206974 7.26 down down correct
IIII.US INSU Acquisition Corp. III 20220321 0 9.785 9.785 9.785 9.785 0 9.785
IIIIU.US INSU Acquisition Corp. III 20220321 0 9.83 9.83 9.83 9.83 0 9.83
IIIIW.US INSU Acquisition Corp. III 20220321 0 0.174 0.174 0.174 0.174 0 0.174
IIIV.US i3 Verticals Inc 20220321 0 26.71 26.85 25.68 26.51 110800 26.51 down down correct
IIN.US IntriCon Corporation 20220321 0 23.7 23.7 23.61 23.65 33900 23.65 down down correct
IINN.US Inspira Technologies OXY B.H.N. Ltd 20220321 0 2.76 2.9 2.7 2.81 350300 2.81 up up correct
IINNW.US Inspira Technologies Oxy B.H.N. Ltd. Warrant 20220321 0 0.52 0.5389 0.4793 0.495 17901 0.495 down up incorrect
IIVI.US II 20220321 0 70.5 71.41 68.46 68.94 710900 68.94 down down correct
IIVIP.US II 20220321 0 284.69 284.69 281.8 281.8 700 281.8 down down correct
IKNA.US Ikena Oncology Inc 20220321 0 7.85 8.23 7.2 7.29 103300 7.29 down up incorrect
IKT.US Inhibikase Therapeutics Inc 20220321 0 1.3 1.46 1.3 1.46 103800 1.46 up up correct
ILMN.US Illumina Inc 20220321 0 341.56 348.74 339.95 347 747200 347 up up correct
ILPT.US Industrial Logistics Properties Trust 20220321 0 22.22 22.535 22.21 22.34 205500 22.34 up up correct
IMAB.US I 20220321 0 18.88 19.23 17.63 18.02 547600 18.02 down up incorrect
IMAC.US IMAC Holdings Inc 20220321 0 1 1 0.94 0.98 28900 0.98 down down correct
IMACW.US IMAC Holdings Inc 20220321 0 0.25 0.25 0.25 0.25 11 0.19
IMAQ.US International Media Acquisition Corp. Class A Common Stock 20220321 0 9.88 9.9 9.88 9.89 24600 9.89 up up correct
IMAQR.US International Media Acquisition Corp. Rights 20220321 0 0.1106 0.1106 0.0823 0.0827 28272 0.0827 down down correct
IMAQU.US International Media Acquisition Corp. Unit 20220321 0 10.1301 10.1301 10.1301 10.1301 0 10.1301
IMAQW.US International Media Acquisition Corp. Warrants 20220321 0 0.1805 0.2 0.1481 0.1701 84881 0.1701 down down correct
IMBI.US iMedia Brands Inc 20220321 0 6.5 6.82 6.44 6.6 39800 6.6 up up correct
IMBIL.US iMedia Brands Inc. 8.5% Senior Notes Due 2026 20220321 0 22.681 22.79 22 22 2600 22 down down correct
IMCC.US IM Cannabis Corp 20220321 0 1.99 2 1.83 1.92 116100 1.92 down down correct
IMCR.US Immunocore Holdings plc 20220321 0 27.65 28.165 26.99 28.04 136800 28.04 up up correct
IMGN.US ImmunoGen Inc 20220321 0 4.26 4.37 3.83 4.3 18462100 4.3 up up correct
IMGO.US Imago BioSciences Inc. Common stock 20220321 0 19.89 20.62 17.91 17.99 255200 17.99 down down correct
IMKTA.US Ingles Markets Incorporated 20220321 0 92.76 95.75 91.89 92.29 68649 92.29 down down correct
IMMP.US Immutep Limited 20220321 0 3.19 3.24 3.03 3.19 197700 3.19
IMMR.US Immersion Corporation 20220321 0 5.53 5.57 5.35 5.38 247000 5.38 down down correct
IMNM.US Immunome Inc 20220321 0 5.9 6.13 4.8 4.87 132300 4.87 down down correct
IMOS.US ChipMOS TECHNOLOGIES INC 20220321 0 36.93 36.93 36.25 36.41 15300 36.41 down down correct
IMPL.US Impel NeuroPharma Inc 20220321 0 7.18 7.57 7.04 7.57 73000 7.57 up up correct
IMRA.US IMARA Inc 20220321 0 1.87 2.05 1.83 2.03 214300 2.03 up up correct
IMRN.US Immuron Limited 20220321 0 3.14 3.21 3.008 3.05 15500 3.05 down down correct
IMRNW.US Immuron Ltd 20220321 0 0.149 0.149 0.0837 0.092 72548 0.092 down down correct
IMRX.US Immuneering Corporation 20220321 0 7.12 7.36 6.72 7.26 292100 7.26 up up correct
IMTE.US Integrated Media Technology Limited 20220321 0 10 11.35 9.874 11.25 127600 11.25 up up correct
IMTX.US Immatics N.V 20220321 0 7.01 7.45 6.86 6.86 38900 6.86 down down correct
IMTXW.US immatics biotechnologies GmbH 20220321 0 1.32 1.32 1.32 1.32 200 1.32
IMUX.US Immunic Inc 20220321 0 11.72 11.74 11.1 11.25 108600 11.25 down down correct
IMV.US IMV Inc 20220321 0 1.41 1.5 1.37 1.47 289000 1.47 up up correct
IMVT.US Immunovant Inc 20220321 0 6.15 6.24 5.885 5.93 328300 5.93 down down correct
IMXI.US International Money Express Inc 20220321 0 21.61 21.95 20.89 21.74 417600 21.74 up down incorrect
INAB.US IN8bio Inc. Common Stock 20220321 0 3.43 3.8261 2.96 3.43 76826 3.43
INAQ.US WT 20220321 0 0.3456 0.3456 0.3395 0.3395 900 0.3395 down down correct
INBK.US First Internet Bancorp 20220321 0 46.7 46.93 45.58 45.82 15100 45.82 down down correct
INBKZ.US INBKZ 20220321 0 25.55 25.55 25.5 25.5 300 25.5 down down correct
INBX.US Inhibrx Inc 20220321 0 24.93 24.93 22.565 22.84 211300 22.84 down up incorrect
INCR.US Intercure Ltd. Ordinary Shares 20220321 0 7.02 7.25 6.92 7.25 112700 7.25 up down incorrect
INCY.US Incyte Corporation 20220321 0 75.44 76.76 75.19 76.58 1741100 76.58 up up correct
INDB.US Independent Bank Corp 20220321 0 86.41 87.18 83.56 84.4 239900 83.8837 down down correct
INDI.US indie Semiconductor Inc. Class A Common Stock 20220321 0 7.49 7.61 7.275 7.3 1721200 7.3 down up incorrect
INDIW.US indie Semiconductor Inc. Warrant 20220321 0 2.08 2.08 1.8 1.82 83953 1.82 down down correct
INDP.US Indaptus Therapeutics Inc 20220321 0 3.9 3.9 3.67 3.85 18400 3.85 down down correct
INDT.US INDUS Realty Trust Inc 20220321 0 74.48 74.85 73.84 74.77 39600 74.77 up down incorrect
INFI.US Infinity Pharmaceuticals Inc 20220321 0 1.05 1.06 0.98 0.99 627100 0.99 down down correct
INFN.US Infinera Corporation 20220321 0 8.53 8.59 8.31 8.38 1239100 8.38 down down correct
INGN.US Inogen Inc 20220321 0 33.11 33.59 31.51 33.46 116657 33.46 up up correct
INKA.US KludeIn I Acquisition Corp 20220321 0 9.9 9.92 9.9 9.92 24100 9.92 up up correct
INKAU.US KludeIn I Acquisition Corp 20220321 0 9.999 9.999 9.999 9.999 0 9.999
INKAW.US Kludein I Acquisition Corp 20220321 0 0.1424 0.1424 0.112 0.1332 3368 0.1332 down down correct
INKT.US MiNK Therapeutics Inc. Common Stock 20220321 0 3.1 3.1 2.82 2.91 61900 2.91 down down correct
INM.US InMed Pharmaceuticals Inc 20220321 0 0.8 0.845 0.75 0.798 66100 0.798 down down correct
INMB.US INmune Bio Inc 20220321 0 8.23 8.23 7.51 7.92 94300 7.92 down up incorrect
INMD.US InMode Ltd 20220321 0 41.18 41.43 39.12 39.9 1650100 39.9 down down correct
INN.US PF 20220321 0 22.7714 23.36 22.3 22.3 3178 22.3 down down correct
INNV.US InnovAge Holding Corp 20220321 0 5.71 5.82 5.615 5.81 311300 5.81 up up correct
INO.US Inovio Pharmaceuticals Inc 20220321 0 3.8 3.83 3.54 3.63 5671300 3.63 down down correct
INOD.US Innodata Inc 20220321 0 7.7 8.06 7.45 7.72 174900 7.72 up up correct
INPX.US Inpixon 20220321 0 0.33 0.33 0.311 0.328 3588900 0.328 down down correct
INSE.US Inspired Entertainment Inc 20220321 0 13.63 13.84 13.185 13.71 150800 13.71 up up correct
INSG.US Inseego Corp 20220321 0 4.33 4.43 4.22 4.31 1271000 4.31 down down correct
INSM.US Insmed Incorporated 20220321 0 23.99 24.29 22.82 23.15 579500 23.15 down down correct
INTA.US Intapp Inc. Common Stock 20220321 0 24.45 24.63 21.36 22.44 535000 22.44 down down correct
INTC.US Intel Corporation 20220321 0 47.46 47.89 47.07 47.39 32910900 47.39 down down correct
INTEU.US Integral Acquisition Corporation 1 Unit 20220321 0 9.95 9.95 9.95 9.95 3392 9.95
INTG.US The InterGroup Corporation 20220321 0 51.05 51.05 48.51 48.76 2300 48.76 down down correct
INTU.US Intuit Inc 20220321 0 473.07 476.5 463.56 466.5 2044600 466.5 down down correct
INTZ.US Intrusion Inc 20220321 0 2.49 2.83 2.4 2.59 774200 2.59 up up correct
INVA.US Innoviva Inc 20220321 0 19.03 19.63 18.51 18.53 934600 18.53 down down correct
INVE.US Identiv Inc 20220321 0 16.73 16.84 16.11 16.45 93800 16.45 down down correct
INVO.US INVO Bioscience Inc 20220321 0 2.66 2.66 2.581 2.65 18400 2.65 down up incorrect
INVZ.US Innoviz Technologies Ltd 20220321 0 3.74 3.78 3.65 3.7 527600 3.7 down up incorrect
INVZW.US Innoviz Technologies Ltd 20220321 0 1.14 1.1433 1.0875 1.1003 3447 1.1003 down down correct
INZY.US Inozyme Pharma Inc 20220321 0 4.25 4.3 3.93 3.96 30400 3.96 down down correct
IOACU.US Innovative International Acquisition Corp. Unit 20220321 0 10.05 10.05 10.05 10.05 544 10.05
IOBT.US IO Biotech Inc. Common Stock 20220321 0 3.91 4.79 3.91 4 58300 4 up up correct
IONM.US Assure Holdings Corp. Common Stock 20220321 0 6.75 7.277 6.75 6.75 6900 6.75
IONS.US Ionis Pharmaceuticals Inc 20220321 0 35.25 35.38 34.48 34.92 657500 34.92 down down correct
IOSP.US Innospec Inc 20220321 0 94.23 94.86 92.91 93.71 66300 93.71 down down correct
IOVA.US Iovance Biotherapeutics Inc 20220321 0 15.85 15.98 14.89 15 1607800 15 down down correct
IPA.US ImmunoPrecise Antibodies Ltd 20220321 0 4.36 4.5 4.29 4.32 22800 4.32 down down correct
IPAR.US Inter Parfums Inc 20220321 0 85.65 86.37 85.14 85.87 54700 85.87 up up correct
IPAX.US Inflection Point Acquisition Corp. Class A Ordinary Share 20220321 0 9.66 9.69 9.64 9.69 600 9.69 up up correct
IPAXU.US Inflection Point Acquisition Corp. Units 20220321 0 9.9 9.9 9.9 9.9 0 9.9
IPAXW.US Inflection Point Acquisition Corp. Warrants 20220321 0 0.465 0.475 0.4591 0.4591 1000 0.4591 down down correct
IPDN.US Professional Diversity Network Inc 20220321 0 0.95 1.03 0.95 0.9808 8768 0.9808 up down incorrect
IPGP.US IPG Photonics Corporation 20220321 0 119.03 119.39 115.96 116.73 477500 116.73 down down correct
IPHA.US Innate Pharma S.A 20220321 0 3.3 3.49 3.3 3.43 17400 3.43 up up correct
IPOF.US WT 20220321 0 1.37 1.37 1.18 1.2 261709 1.2 down down correct
IPSC.US Century Therapeutics Inc. 20220321 0 13 13.08 11.385 11.62 234900 11.62 down down correct
IPVI.US InterPrivate IV InfraTech Partners Inc 20220321 0 9.73 9.73 9.73 9.73 0 9.73
IPVIU.US InterPrivate IV InfraTech Partners Inc 20220321 0 9.89 9.89 9.72 9.72 700 9.72 down down correct
IPVIW.US InterPrivate IV InfraTech Partners Inc 20220321 0 0.5 0.5 0.5 0.5 9165 0.5
IPW.US iPower Inc. 20220321 0 1.63 1.69 1.51 1.54 93900 1.54 down down correct
IPWR.US Ideal Power Inc 20220321 0 8.85 9.07 8.38 8.8 42000 8.8 down down correct
IQ.US iQIYI Inc 20220321 0 3.335 3.59 3.12 3.36 21391891 3.36 up up correct
IQMDU.US Intelligent Medicine Acquisition Corp. Unit 20220321 0 10.138 10.138 10.138 10.138 77 10.138
IRBT.US iRobot Corporation 20220321 0 58.82 60.12 57.59 58.57 474200 58.57 down down correct
IRCP.US IRSA Propiedades Comerciales S.A 20220321 0 2.52 2.6 2.52 2.52 37300 2.52
IRDM.US Iridium Communications Inc 20220321 0 40.71 40.79 39.86 40.5 518600 40.5 down down correct
IREN.US Iris Energy Limited Ordinary Shares 20220321 0 13.8 14.49 12.97 13.07 208600 13.07 down down correct
IRIX.US IRIDEX Corporation 20220321 0 4.56 4.75 4.5 4.6 27100 4.6 up down incorrect
IRMD.US IRadimed Corporation 20220321 0 51.57 53.33 49.434 49.91 83300 49.91 down down correct
IROQ.US IF Bancorp Inc 20220321 0 23.82 23.82 23.23 23.23 900 23.0578 down down correct
IRTC.US iRhythm Technologies Inc 20220321 0 138.06 141.65 135.4 139.53 447100 139.53 up up correct
IRWD.US Ironwood Pharmaceuticals Inc 20220321 0 12.49 12.56 12.25 12.34 2611400 12.34 down down correct
ISAA.US Iron Spark I Inc. Class A Common Stock 20220321 0 10 10 9.99 9.99 3000 9.99 down down correct
ISBC.US Investors Bancorp Inc 20220321 0 16.03 16.11 15.73 15.89 3333500 15.89 down down correct
ISEE.US IVERIC bio Inc 20220321 0 16.66 16.734 15.576 15.74 1361700 15.74 down down correct
ISIG.US Insignia Systems Inc 20220321 0 8.46 8.99 8.06 8.47 86000 8.47 up down incorrect
ISLE.US Isleworth Healthcare Acquisition Corp 20220321 0 9.88 9.88 9.87 9.87 1200 9.87 down down correct
ISLEW.US Isleworth Healthcare Acquisition Corp 20220321 0 0.1443 0.1443 0.1443 0.1443 284 0.1443
ISO.US IsoPlexis Corp 20220321 0 4.59 5.1 4.41 4.63 108200 4.63 up up correct
ISPC.US iSpecimen Inc. Common Stock 20220321 0 4.01 4.19 3.91 3.92 192100 3.92 down down correct
ISRG.US Intuitive Surgical Inc 20220321 0 287.66 290.09 279.51 283.28 1646000 283.28 down up incorrect
ISSC.US Innovative Solutions and Support Inc 20220321 0 8 8.41 7.7 8.32 61400 8.32 up up correct
ISTR.US Investar Holding Corporation 20220321 0 19.32 19.45 19.26 19.36 7600 19.36 up up correct
ISUN.US iSun Inc 20220321 0 4.29 4.499 4.26 4.3 115522 4.3 up up correct
ITCI.US Intra 20220321 0 60.58 61.05 57.5 58.62 970600 58.62 down down correct
ITHX.US ITHAX Acquisition Corp 20220321 0 9.84 9.89 9.84 9.89 400 9.89 up up correct
ITHXU.US ITHAX Acquisition Corp 20220321 0 10 10 10 10 0 10
ITI.US Iteris Inc 20220321 0 3.22 3.29 3.15 3.19 608300 3.19 down down correct
ITIC.US Investors Title Company 20220321 0 203.56 203.95 203.56 203.95 1200 203.95 up up correct
ITOS.US iTeos Therapeutics Inc 20220321 0 36.7 36.84 32.785 32.9 405300 32.9 down down correct
ITQ.US Itiquira Acquisition Corp 20220321 0 9.75 9.75 9.75 9.75 0 9.75
ITQRU.US Itiquira Acquisition Corp 20220321 0 9.86 9.86 9.86 9.86 100 9.86
ITQRW.US Itiquira Acquisition Corp 20220321 0 0.23 0.2499 0.23 0.2499 500 0.2499 up down incorrect
ITRI.US Itron Inc 20220321 0 51.26 52.1 50.68 51.37 400300 51.37 up down incorrect
ITRM.US Iterum Therapeutics plc 20220321 0 0.412 0.428 0.383 0.41 612800 0.41 down down correct
ITRN.US Ituran Location and Control Ltd 20220321 0 22.84 22.88 22.33 22.47 14900 22.33 down down correct
IVA.US Inventiva S.A 20220321 0 10.76 11.005 10.76 10.97 2760 10.97 up up correct
IVAC.US Intevac Inc 20220321 0 5.25 5.32 5.16 5.24 31800 5.24 down down correct
IXAQU.US IX Acquisition Corp. Unit 20220321 0 9.786 9.786 9.786 9.786 34 9.786
IZEA.US IZEA Worldwide Inc 20220321 0 1.12 1.35 1.11 1.31 1465000 1.31 up up correct
JACK.US Jack in the Box Inc 20220321 0 88.83 90.99 86.86 87.55 337300 87.55 down down correct
JAGX.US Jaguar Health Inc 20220321 0 0.6 0.6 0.533 0.546 4275600 0.546 down down correct
JAKK.US JAKKS Pacific Inc 20220321 0 13.97 14.48 13.34 13.82 55300 13.82 down down correct
JAMF.US Jamf Holding Corp 20220321 0 35.56 35.68 34.23 35.17 479800 35.17 down down correct
JAN.US JanOne Inc 20220321 0 3.64 3.68 3.53 3.61 7500 3.61 down down correct
JANX.US Janux Therapeutics Inc. Common Stock 20220321 0 17.14 17.943 15.24 15.26 114200 15.26 down down correct
JAQC.US Jupiter Acquisition Corporation Common stock 20220321 0 9.62 9.62 9.62 9.62 0 9.62
JAQCU.US Jupiter Acquisition Corp 20220321 0 9.71 9.71 9.71 9.71 200 9.71
JAQCW.US Jupiter Acquisition Corporation Warrants 20220321 0 0.2699 0.2699 0.2699 0.2699 1100 0.2699
JAZZ.US Jazz Pharmaceuticals plc 20220321 0 156.86 160.43 156.86 159.89 592200 159.89 up up correct
JBHT.US J.B. Hunt Transport Services Inc 20220321 0 214.58 216.41 212.93 213.96 581000 213.96 down down correct
JBLU.US JetBlue Airways Corporation 20220321 0 14.32 14.38 14.02 14.1 7199500 14.1 down down correct
JBSS.US John B. Sanfilippo & Son Inc 20220321 0 82.61 83.53 82.12 82.46 33700 82.46 down down correct
JCIC.US Jack Creek Investment Corp 20220321 0 9.79 9.8 9.785 9.79 24200 9.79
JCICU.US Jack Creek Investment Corp 20220321 0 9.88 9.904 9.88 9.904 4600 9.904 up up correct
JCICW.US Jack Creek Investment Corp 20220321 0 0.2367 0.2367 0.2367 0.2367 400 0.2367
JCS.US Communications Systems Inc 20220321 0 8.16 9.25 8.06 8.14 62300 8.14 down down correct
JCTCF.US Jewett 20220321 0 7.61 7.61 5.5 5.76 43000 5.76 down down correct
JD.US JD.com Inc 20220321 0 62.48 63.82 58.3 61.44 19698600 61.44 down down correct
JFIN.US Jiayin Group Inc 20220321 0 2.37 2.44 2.3 2.38 23600 2.38 up up correct
JFU.US 9F Inc 20220321 0 0.83 0.89 0.82 0.83 74600 0.83
JG.US Aurora Mobile Limited 20220321 0 1.03 1.09 1 1.07 150900 1.07 up up correct
JJSF.US J & J Snack Foods Corp 20220321 0 154.43 157.98 154.43 156.57 49800 156.57 up up correct
JKHY.US Jack Henry & Associates Inc 20220321 0 185.52 186.36 184.33 186.07 542700 186.07 up up correct
JMACU.US Maxpro Capital Acquisition Corp. 20220321 0 10.02 10.02 10.02 10.02 800 10.02
JNCE.US Jounce Therapeutics Inc 20220321 0 6.5 6.51 6.37 6.43 236700 6.43 down down correct
JOAN.US JOANN Inc 20220321 0 11.68 12.1 11.51 12.1 505000 11.9943 up up correct
JOBS.US 51job Inc 20220321 0 52.2 53.25 52.2 52.9 172700 52.9 up up correct
JOFF.US JOFF Fintech Acquisition Corp 20220321 0 9.75 9.75 9.75 9.75 100 9.75
JOFFU.US JOFF Fintech Acquisition Corp 20220321 0 9.8 9.8 9.8 9.8 100 9.8
JOUT.US Johnson Outdoors Inc 20220321 0 82.69 82.69 80.9 81.16 34600 81.16 down down correct
JPM.US PM 20220321 0 20.65 20.7573 20.25 20.34 465720 20.34 down down correct
JRJC.US China Finance Online Co. Limited 20220321 0 1.5 1.5 1.5 1.5 101 1.5
JRSH.US Jerash Holdings (US) Inc 20220321 0 6.81 7.05 6.81 6.92 24000 6.92 up up correct
JRVR.US James River Group Holdings Ltd 20220321 0 21.06 21.55 20.49 20.65 348600 20.65 down down correct
JSM.US Navient Corporation SR NT 6% 121543 20220321 0 23.61 24.54 23.61 24.02 8200 24.02 up down incorrect
JSPR.US Jasper Therapeutics Inc 20220321 0 3.54 3.73 3.43 3.54 46700 3.54
JSPRW.US Jasper Therapeutics Inc 20220321 0 0.29 0.3 0.29 0.3 8373 0.3 up up correct
JUGG.US Jaws Juggernaut Acquisition Corporation Class A Ordinary Share 20220321 0 9.73 9.85 9.73 9.81 10500 9.81 up up correct
JUGGU.US Jaws Juggernaut Acquisition Corporation Unit 20220321 0 9.95 10 9.95 10 3800 10 up up correct
JUGGW.US Jaws Juggernaut Acquisition Corporation Warrant 20220321 0 0.61 0.61 0.61 0.61 50000 0.61
JUPW.US Jupiter Wellness Inc 20220321 0 1.1 1.12 1.06 1.11 32200 1.11 up up correct
JUPWW.US Jupiter Wellness Inc 20220321 0 0.87 0.87 0.783 0.8301 4292 0.8301 down down correct
JVA.US Coffee Holding Co. Inc 20220321 0 3.66 4 3.52 3.63 60400 3.63 down down correct
JWEL.US Jowell Global Ltd 20220321 0 2.17 2.45 2.07 2.38 269200 2.38 up up correct
JYAC.US Jiya Acquisition Corp 20220321 0 9.83 9.85 9.83 9.85 1800 9.85 up up correct
JYNT.US The Joint Corp 20220321 0 39.97 40 37.26 37.54 163000 37.54 down down correct
JZXN.US Jiuzi Holdings Inc 20220321 0 1.37 1.371 1.2 1.26 334100 1.26 down down correct
KAII.US Kismet Acquisition Two Corp 20220321 0 9.75 9.76 9.74 9.76 634 9.76 up down incorrect
KAIIU.US Kismet Acquisition Two Corp 20220321 0 9.81 9.81 9.81 9.81 0 9.81
KAIIW.US Kismet Acquisition Two Corp 20220321 0 0.18 0.18 0.18 0.18 146 0.18
KAIR.US Kairos Acquisition Corp 20220321 0 9.78 9.792 9.78 9.79 48000 9.79 up down incorrect
KAIRU.US Kairos Acquisition Corp 20220321 0 9.84 9.84 9.84 9.84 0 9.84
KAIRW.US Kairos Acquisition Corp 20220321 0 0.1801 0.1801 0.1801 0.1801 451 0.1801
KALA.US Kala Pharmaceuticals Inc 20220321 0 1.52 1.6 1.36 1.54 1855900 1.54 up down incorrect
KALU.US Kaiser Aluminum Corporation 20220321 0 92.13 96.5 92.13 96.16 121700 96.16 up up correct
KALV.US KalVista Pharmaceuticals Inc 20220321 0 15.2 15.54 14.83 15.06 136700 15.06 down down correct
KARO.US Karooooo Ltd 20220321 0 30.75 33.5 30.34 32.6 9649 32.6 up up correct
KAVL.US Kaival Brands Innovations Group Inc. Common Stock 20220321 0 1.84 1.84 1.67 1.76 809600 1.76 down down correct
KBAL.US Kimball International Inc 20220321 0 9.05 9.2 9.02 9.07 121800 8.9779 up up correct
KBNT.US Kubient Inc 20220321 0 2.15 2.154 1.91 1.96 53200 1.96 down up incorrect
KBNTW.US Kubient Inc 20220321 0 0.5452 0.552 0.5 0.552 1400 0.552 up up correct
KC.US Kingsoft Cloud Holdings Limited 20220321 0 6.46 6.8 5.57 5.64 10786800 5.64 down down correct
KDNY.US Chinook Therapeutics Inc 20220321 0 14.85 15.29 14.53 14.74 314400 14.74 down down correct
KDP.US Keurig Dr Pepper Inc 20220321 0 37.8 38.14 37.47 37.78 4065698 37.78 down down correct
KE.US Kimball Electronics Inc 20220321 0 19 19.5 18.96 19.44 89500 19.44 up up correct
KELYA.US Kelly Services Inc 20220321 0 22.34 22.79 21.85 22.03 236000 22.03 down down correct
KELYB.US Kelly Services Inc 20220321 0 22.08 22.08 22.08 22.08 26 22.08
KEQU.US Kewaunee Scientific Corporation 20220321 0 14.54 14.54 14.48 14.48 900 14.48 down down correct
KERN.US Akerna Corp 20220321 0 1.14 1.19 1.08 1.14 789800 1.14
KERNW.US Akerna Corp 20220321 0 0.18 0.18 0.1522 0.1602 79636 0.1602 down down correct
KFFB.US Kentucky First Federal Bancorp 20220321 0 7.01 7.36 7.01 7.3 7400 7.3 up up correct
KFRC.US Kforce Inc 20220321 0 73.73 74.71 72.6 72.87 80000 72.87 down down correct
KHC.US The Kraft Heinz Company 20220321 0 37.59 37.94 37.45 37.62 5030500 37.62 up up correct
KIDS.US OrthoPediatrics Corp 20220321 0 52.72 52.72 50.96 51.68 56300 51.68 down up incorrect
KIII.US Kismet Acquisition Three Corp 20220321 0 9.74 9.74 9.74 9.74 2700 9.74
KIIIU.US Kismet Acquisition Three Corp 20220321 0 9.8 9.8 9.8 9.8 0 9.8
KIIIW.US Kismet Acquisition Three Corp 20220321 0 0.225 0.225 0.1502 0.1502 1800 0.1502 down down correct
KINS.US Kingstone Companies Inc 20220321 0 5.2 5.2 5.11 5.2 23400 5.2
KINZ.US KINS Technology Group Inc 20220321 0 10.01 10.04 10.01 10.02 28400 10.02 up up correct
KINZU.US KINS Technology Group Inc 20220321 0 10.21 10.21 10.21 10.21 0 10.21
KINZW.US KINS Technology Group Inc 20220321 0 0.1 0.1038 0.09 0.1 94495 0.1
KIRK.US Kirkland's Inc 20220321 0 11.67 11.9295 11.02 11.15 416559 11.15 down down correct
KLAC.US KLA Corporation 20220321 0 360.35 364.07 350.81 356.28 1333200 356.28 down down correct
KLAQ.US KL Acquisition Corp 20220321 0 9.79 9.79 9.79 9.79 0 9.79
KLAQU.US KL Acquisition Corp 20220321 0 9.855 9.855 9.855 9.855 2 9.855
KLDO.US Kaleido Biosciences Inc 20220321 0 1.73 1.73 1.6 1.65 100200 1.65 down down correct
KLIC.US Kulicke and Soffa Industries Inc 20220321 0 61.1 62.16 59.27 60.04 937800 59.8691 down down correct
KLTR.US Kaltura Inc. Common Stock 20220321 0 1.98 2.04 1.92 1.95 781300 1.95 down down correct
KLXE.US KLX Energy Services Holdings Inc 20220321 0 6.84 7.35 6.75 6.85 617500 6.85 up down incorrect
KMDA.US Kamada Ltd 20220321 0 5.78 5.94 5.78 5.9 16900 5.9 up up correct
KMPH.US KemPharm Inc 20220321 0 5.36 5.45 5.05 5.06 340600 5.06 down up incorrect
KNBE.US KnowBe4 Inc 20220321 0 20.93 21.94 20.77 21.51 548000 21.51 up up correct
KNDI.US Kandi Technologies Group Inc 20220321 0 3.7 3.75 3.53 3.68 1039900 3.68 down down correct
KNSA.US Kiniksa Pharmaceuticals Ltd 20220321 0 10.96 10.97 10.245 10.28 281900 10.28 down down correct
KNSL.US Kinsale Capital Group Inc 20220321 0 227.83 228.64 224.19 227.14 85600 227.14 down down correct
KNTE.US Kinnate Biopharma Inc 20220321 0 10.79 10.79 9.98 10.06 163100 10.06 down down correct
KOD.US Kodiak Sciences Inc 20220321 0 8.48 8.6 8.13 8.26 1729200 8.26 down down correct
KOPN.US Kopin Corporation 20220321 0 2.81 2.86 2.63 2.68 1882600 2.68 down down correct
KORE.US WT 20220321 0 0.7211 0.7211 0.7211 0.7211 100 0.7211
KOSS.US Koss Corporation 20220321 0 7.38 7.74 7.15 7.43 85800 7.43 up up correct
KPLT.US Katapult Holdings Inc 20220321 0 2.23 2.28 2.12 2.22 1011600 2.22 down up incorrect
KPLTW.US Katapult Holdings Equity Warrants Exp 09 June 2026 20220321 0 0.3999 0.3999 0.3221 0.3373 12460 0.3373 down up incorrect
KPRX.US Kiora Pharmaceuticals Inc 20220321 0 0.67 0.7 0.65 0.691 541400 0.691 up down incorrect
KPTI.US Karyopharm Therapeutics Inc 20220321 0 7.18 7.24 6.46 6.55 3087000 6.55 down down correct
KRBP.US Kiromic BioPharma Inc 20220321 0 0.84 0.85 0.8 0.822 66600 0.822 down down correct
KRKR.US 36Kr Holdings Inc 20220321 0 1.18 1.18 0.95 0.98 217500 0.98 down down correct
KRMD.US Repro Med Systems Inc 20220321 0 3.05 3.05 2.96 3.05 18000 3.05
KRNL.US Kernel Group Holdings Inc 20220321 0 9.78 9.79 9.76 9.78 15500 9.78
KRNLU.US Kernel Group Holdings Inc 20220321 0 9.885 9.885 9.885 9.885 200 9.885
KRNLW.US Kernel Group Holdings Inc 20220321 0 0.24 0.24 0.24 0.24 550 0.24
KRNT.US Kornit Digital Ltd 20220321 0 87.9 89 81.94 83.46 364000 83.46 down down correct
KRNY.US Kearny Financial Corp 20220321 0 13.3 13.43 13.17 13.22 292500 13.22 down down correct
KRON.US Kronos Bio Inc 20220321 0 8.3 8.32 7.79 7.85 430897 7.85 down down correct
KROS.US Keros Therapeutics Inc 20220321 0 54.62 54.75 50.51 50.85 90800 50.85 down down correct
KRT.US Karat Packaging Inc 20220321 0 16 16 14.7 14.93 27800 14.93 down down correct
KRTX.US Karuna Therapeutics Inc 20220321 0 116.86 117.6 114.23 116.07 158900 116.07 down down correct
KRUS.US Kura Sushi USA Inc 20220321 0 54.72 54.72 50.77 52.16 39200 52.16 down down correct
KRYS.US Krystal Biotech Inc 20220321 0 70 71.36 66.75 66.99 157500 66.99 down down correct
KSI.US Kadem Sustainable Impact Corporation 20220321 0 9.745 9.745 9.745 9.745 13 9.745
KSICU.US Kadem Sustainable Impact Corporation 20220321 0 9.87 9.87 9.87 9.87 0 9.87
KSICW.US Kadem Sustainable Impact Corporation 20220321 0 0.174 0.174 0.174 0.174 400 0.174
KSPN.US Kaspien Holdings Inc 20220321 0 8.48 8.48 7.63 8 18797 8 down down correct
KTCC.US Key Tronic Corporation 20220321 0 5.82 5.9 5.81 5.85 5500 5.85 up up correct
KTOS.US Kratos Defense & Security Solutions Inc 20220321 0 19.78 20.16 19.36 19.65 844700 19.65 down down correct
KTRA.US Kintara Therapeutics Inc 20220321 0 0.36 0.376 0.332 0.368 230400 0.368 up up correct
KTTA.US Pasithea Therapeutics Corp. 20220321 0 1.35 1.35 1.28 1.33 237300 1.33 down down correct
KTTAW.US Pasithea Therapeutics Corp. Warrant 20220321 0 0.2 0.2449 0.1681 0.1907 34736 0.1907 down down correct
KURA.US Kura Oncology Inc 20220321 0 16.24 16.54 15.64 15.9 637000 15.9 down down correct
KVHI.US KVH Industries Inc 20220321 0 8.55 8.97 8.53 8.94 317200 8.94 up up correct
KVSA.US Khosla Ventures Acquisition Co 20220321 0 9.78 9.78 9.76 9.77 23100 9.77 down up incorrect
KVSC.US Khosla Ventures Acquisition Co. III 20220321 0 9.72 9.76 9.72 9.75 4900 9.75 up up correct
KXIN.US Kaixin Auto Holdings 20220321 0 1.28 1.37 1.19 1.3 616000 1.3 up up correct
KYMR.US Kymera Therapeutics Inc 20220321 0 43.2 43.225 40.405 40.6 401900 40.6 down up incorrect
KZIA.US Kazia Therapeutics Limited 20220321 0 6.43 6.55 6.24 6.34 18000 6.34 down down correct
KZR.US Kezar Life Sciences Inc 20220321 0 15.54 15.63 14.41 14.79 797400 14.79 down down correct
LAAA.US Lakeshore Acquisition I Corp. Ordinary Shares 20220321 0 9.89 9.89 9.89 9.89 800 9.89
LAAAU.US Lakeshore Acquisition I Corp. Unit 20220321 0 10.26 10.26 10.26 10.26 0 10.26
LAAAW.US Lakeshore Acquisition I Corp. Warrant 20220321 0 0.35 0.35 0.35 0.35 1000 0.35
LABP.US Landos Biopharma Inc 20220321 0 1.78 1.79 1.69 1.7 74300 1.7 down down correct
LAKE.US Lakeland Industries Inc 20220321 0 19.62 19.62 19.03 19.03 16500 19.03 down down correct
LAMR.US Lamar Advertising Company (REIT) 20220321 0 112.22 113.79 111.55 113.52 594600 113.52 up up correct
LANC.US Lancaster Colony Corporation 20220321 0 153.29 156.09 153.26 154.43 74400 154.43 up up correct
LAND.US Gladstone Land Corporation 20220321 0 37.409 37.409 35.74 36.26 361600 36.2147 down down correct
LANDM.US Gladstone Land Corporation 20220321 0 25.42 25.45 25.4 25.4 4000 25.4 down down correct
LANDO.US Gladstone Land Corporation 20220321 0 26.2 26.34 25.9 26.02 42200 25.895 down down correct
LARAX.US LARAX 20220321 0 10.29 10.29 10.29 10.29 0 10.29
LARK.US Landmark Bancorp Inc 20220321 0 27.45 27.49 26.8 27.05 3000 27.05 down down correct
LASR.US nLIGHT Inc 20220321 0 18.51 18.51 17.48 17.68 208598 17.68 down down correct
LAUR.US Laureate Education Inc 20220321 0 12.52 12.85 12.48 12.69 2026700 12.69 up up correct
LAWS.US Lawson Products Inc 20220321 0 37.99 38.91 37.58 37.99 27700 37.99
LAXXU.US 8i Acquisition 2 Corp. Unit 20220321 0 10.28 10.28 10.28 10.28 300 10.28
LAZR.US Luminar Technologies Inc 20220321 0 14.34 14.875 13.81 14.1 2998800 14.1 down down correct
LAZY.US Lazydays Holdings Inc 20220321 0 19.7 19.9 18.87 19.41 184700 19.41 down down correct
LBAI.US Lakeland Bancorp Inc 20220321 0 17.71 17.91 17.45 17.54 163100 17.54 down down correct
LBC.US Luther Burbank Corporation 20220321 0 13.3 13.7 13.3 13.5 57000 13.5 up up correct
LBPH.US Longboard Pharmaceuticals Inc 20220321 0 5.83 6.474 5.7 6 12300 6 up up correct
LBPS.US 4D pharma plc 20220321 0 4.31 4.39 4.05 4.337 17400 4.337 up up correct
LBPSW.US 4D pharma plc 20220321 0 0.4332 0.4332 0.4332 0.4332 58 0.4332
LBRDA.US Liberty Broadband Corporation 20220321 0 137.97 137.97 134.7 136.16 281300 136.16 down up incorrect
LBRDK.US Liberty Broadband Corporation 20220321 0 141.5 142.02 139.11 140.28 1114000 140.28 down down correct
LBRDP.US Liberty Broadband Corporation 20220321 0 27.2 27.24 26.9 26.9 2400 26.9 down down correct
LBTYA.US Liberty Global plc 20220321 0 25.37 25.4925 24.87 25.14 1119423 25.14 down down correct
LBTYB.US Liberty Global plc 20220321 0 25.93 25.93 25.93 25.93 65 25.93
LBTYK.US Liberty Global plc 20220321 0 26.01 26.25 25.57 25.86 1771500 25.86 down down correct
LCA.US Landcadia Holdings IV Inc 20220321 0 9.75 9.752 9.75 9.75 10300 9.75
LCAA.US L Catterton Asia Acquisition Corp 20220321 0 9.73 9.74 9.72 9.73 202100 9.73
LCAAU.US L Catterton Asia Acquisition Corp 20220321 0 9.83 9.83 9.83 9.83 0 9.83
LCAHU.US Landcadia Holdings IV Inc 20220321 0 9.85 9.85 9.85 9.85 300 9.85
LCAP.US Lionheart Acquisition Corporation II 20220321 0 10.04 10.06 10.04 10.04 13800 10.04
LCAPU.US Lionheart Acquisition Corporation II 20220321 0 10.355 10.355 10.355 10.355 0 10.355
LCAPW.US Lionheart Acquisition Corporation II 20220321 0 0.4 0.45 0.4 0.45 255568 0.45 up up correct
LCID.US Lucid Group Inc. Common Stock 20220321 0 25.85 26.2 24.82 25.39 17521300 25.39 down down correct
LCNB.US LCNB Corp 20220321 0 18.3 18.74 18 18.74 38100 18.74 up up correct
LCRDX.US LCRDX 20220321 0 10.29 10.29 10.29 10.29 0 10.29
LCRUX.US LCRUX 20220321 0 10.29 10.29 10.29 10.29 0 10.29
LCUT.US Lifetime Brands Inc 20220321 0 13.57 13.57 13.25 13.44 47900 13.44 down down correct
LDHA.US LDH Growth Corp I 20220321 0 9.75 9.75 9.75 9.75 2600 9.75
LDHAU.US LDH Growth Corp I 20220321 0 9.78 9.78 9.78 9.78 1 9.78
LDHAW.US LDH Growth Corp I 20220321 0 0.4101 0.4236 0.363 0.363 1968 0.363 down down correct
LE.US Lands' End Inc 20220321 0 20.5 20.62 18.41 18.62 361900 18.62 down down correct
LECO.US Lincoln Electric Holdings Inc 20220321 0 134.64 135.1 133.46 134.25 254200 134.25 down down correct
LEDS.US SemiLEDs Corporation 20220321 0 3.4 3.55 3.24 3.41 51900 3.41 up up correct
LEE.US Lee Enterprises Incorporated 20220321 0 28.58 29.04 27.64 27.72 18900 27.72 down down correct
LEGA.US Lead Edge Growth Opportunities Ltd 20220321 0 9.75 9.75 9.71 9.744 69500 9.744 down up incorrect
LEGAU.US Lead Edge Growth Opportunities Ltd 20220321 0 9.8 9.8 9.76 9.8 24200 9.8
LEGAW.US Lead Edge Growth Opportunities Ltd 20220321 0 0.251 0.3499 0.251 0.2998 27579 0.2998 up up correct
LEGH.US Legacy Housing Corporation 20220321 0 25.21 25.3 24.33 24.54 31900 24.54 down down correct
LEGN.US Legend Biotech Corporation 20220321 0 37.25 38.81 37.1 38.23 841000 38.23 up up correct
LENDX.US Stone Ridge Alternative Lending Risk Pre 20220321 0 51.39 51.39 51.39 51.39 0 51.39
LESL.US Leslie's Inc 20220321 0 21.4 21.59 20.41 20.9 1409000 20.9 down up incorrect
LEVL.US Level One Bancorp Inc 20220321 0 41.19 41.58 40.77 40.95 18500 40.95 down down correct
LEVLP.US Level One Bancorp Inc 20220321 0 26.128 26.128 26.128 26.128 0 26.128
LEXX.US Lexaria Bioscience Corp 20220321 0 2.78 2.965 2.64 2.88 187600 2.88 up up correct
LEXXW.US Lexaria Bioscience Corp 20220321 0 0.9399 0.95 0.9399 0.95 500 0.95 up up correct
LFMD.US LifeMD Inc 20220321 0 3.66 3.66 3.44 3.56 80400 3.56 down down correct
LFMDP.US LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock 20220321 0 17.85 17.85 17.5 17.85 8000 17.85
LFST.US LifeStance Health Group Inc. Common Stock 20220321 0 9.2 9.6 8.86 8.94 1451100 8.94 down up incorrect
LFTR.US Lefteris Acquisition Corp 20220321 0 9.83 9.84 9.83 9.84 9200 9.84 up down incorrect
LFTRU.US Lefteris Acquisition Corp 20220321 0 9.92 9.92 9.92 9.92 0 9.92
LFTRW.US Lefteris Acquisition Corp 20220321 0 0.265 0.27 0.2323 0.233 23912 0.233 down down correct
LFUS.US Littelfuse Inc 20220321 0 256.68 258.99 255.53 258.03 68700 258.03 up down incorrect
LFVN.US LifeVantage Corporation 20220321 0 5.12 5.3 5 5.2 33100 5.2 up up correct
LGAC.US Lazard Growth Acquisition Corp. I 20220321 0 9.79 9.79 9.75 9.76 6500 9.76 down down correct
LGACU.US Lazard Growth Acquisition Corp. I 20220321 0 9.85 9.85 9.845 9.845 6400 9.845 down down correct
LGACW.US Lazard Growth Acquisition Corp. I 20220321 0 0.4383 0.4819 0.4383 0.48 18218 0.48 up down incorrect
LGHL.US Lion Group Holding Ltd 20220321 0 1.4 1.48 1.3 1.39 1152000 1.39 down up incorrect
LGHLW.US Lion Financial Group Limited 20220321 0 0.12 0.1395 0.1101 0.1101 61580 0.1101 down down correct
LGIH.US LGI Homes Inc 20220321 0 124.78 125.46 119.54 120.71 214200 120.71 down down correct
LGND.US Ligand Pharmaceuticals Incorporated 20220321 0 111.54 113.19 108.04 112.77 162900 112.77 up up correct
LGO.US Largo Resources Ltd 20220321 0 12.27 12.48 11.87 12.42 103000 12.42 up down incorrect
LGSTU.US Semper Paratus Acquisition Corporation Unit 20220321 0 10.02 10.02 10 10 1514 10 down down correct
LGTOU.US Legato Merger Corp. II Unit 20220321 0 10 10 10 10 100 10
LGVCU.US LAMF Global Ventures Corp. I Unit 20220321 0 10 10 10 10 8300 10
LGVN.US Longeveron Inc 20220321 0 6.9 7.01 6.47 6.67 286400 6.67 down up incorrect
LHAA.US Lerer Hippeau Acquisition Corp 20220321 0 9.77 9.8 9.77 9.79 400 9.79 up down incorrect
LHCG.US LHC Group Inc 20220321 0 150.76 153.62 147.56 148.59 535000 148.59 down down correct
LHDX.US Lucira Health Inc 20220321 0 3.9 3.95 3.48 3.49 146700 3.49 down down correct
LI.US Li Auto Inc 20220321 0 27.195 27.92 25.67 26.33 11795110 26.33 down down correct
LIAN.US LianBio American Depositary Shares 20220321 0 3.18 3.39 2.77 2.92 517600 2.92 down up incorrect
LIBYU.US Liberty Resources Acquisition Corp. Unit 20220321 0 10.25 10.25 10.25 10.25 0 10.25
LIDR.US Aeye Inc 20220321 0 5.16 5.61 5.12 5.43 1190900 5.43 up up correct
LIDRW.US AEye Inc 20220321 0 1 1.06 0.94 0.99 66324 0.99 down down correct
LIFE.US aTyr Pharma Inc 20220321 0 5 5.35 5 5.24 116700 5.24 up up correct
LILA.US Liberty Latin America Ltd 20220321 0 9.89 10 9.8 9.9 311800 9.9 up up correct
LILAK.US Liberty Latin America Ltd 20220321 0 9.9 9.99 9.8 9.87 1060700 9.87 down down correct
LILM.US Lilium NV 20220321 0 2.975 3.41 2.95 3.34 2499600 3.34 up up correct
LILMW.US Lilium Equity Warrants 20220321 0 0.57 0.57 0.38 0.4 41400 0.4 down down correct
LINC.US Lincoln Educational Services Corporation 20220321 0 7.47 7.59 7.45 7.5 187900 7.5 up up correct
LIND.US Lindblad Expeditions Holdings Inc 20220321 0 13.66 14.05 13.48 13.74 216600 13.74 up up correct
LINK.US Interlink Electronics Inc 20220321 0 10.13 10.13 10.13 10.13 398 10.13
LIONU.US Lionheart III Corp Unit 20220321 0 10.05 10.05 10.05 10.05 0 10.05
LIQT.US LiqTech International Inc 20220321 0 5.25 5.29 4.92 4.95 46500 4.95 down down correct
LITE.US Lumentum Holdings Inc 20220321 0 94.85 95.85 92.21 92.87 481800 92.87 down up incorrect
LITM.US Snow Lake Resources Ltd. Common Shares 20220321 0 8.6 8.81 8.16 8.5 145000 8.5 down down correct
LITT.US Logistics Innovation Technologies Corp. Class A Common Stock 20220321 0 9.692 9.692 9.692 9.692 0 9.692
LITTU.US Logistics Innovation Technologies Corp. Units 20220321 0 9.9 9.9 9.9 9.9 0 9.9
LIVE.US Live Ventures Incorporated 20220321 0 43.83 44.71 40.04 43.03 13100 43.03 down down correct
LIVN.US LivaNova PLC 20220321 0 79.87 80.795 77.55 78.36 258300 78.36 down down correct
LIXT.US Lixte Biotechnology Holdings Inc 20220321 0 1.37 1.69 1.28 1.56 425600 1.56 up up correct
LIXTW.US Lixte Biotechnology Holdings Inc 20220321 0 0.2638 0.27 0.2396 0.2637 3690 0.2637 down down correct
LIZI.US Lizhi Inc 20220321 0 2.02 2.28 1.86 1.91 1400600 1.91 down down correct
LJAQ.US LightJump Acquisition Corporation 20220321 0 9.9 9.92 9.9 9.92 11700 9.92 up up correct
LJAQU.US LightJump Acquisition Corporation 20220321 0 9.98 9.98 9.98 9.98 700 9.98
LJPC.US La Jolla Pharmaceutical Company 20220321 0 4.42 4.47 4.33 4.33 37000 4.33 down down correct
LKCO.US Luokung Technology Corp 20220321 0 0.62 0.63 0.575 0.578 1536000 0.578 down down correct
LKFN.US Lakeland Financial Corporation 20220321 0 78.18 78.58 76.94 77.59 188600 77.59 down up incorrect
LKQ.US LKQ Corporation 20220321 0 46.78 47.36 45.89 46.28 1410100 46.28 down down correct
LLL.US JX Luxventure Ltd 20220321 0 1.95 2.07 1.82 2 135800 2 up up correct
LLNW.US Limelight Networks Inc 20220321 0 4.74 4.76 4.5 4.55 1664700 4.55 down down correct
LMACA.US Liberty Media Acquisition Corporation 20220321 0 9.93 9.94 9.93 9.93 65400 9.93
LMACU.US Liberty Media Acquisition Corporation 20220321 0 10.07 10.118 10.07 10.07 12400 10.07
LMACW.US Liberty Media Acquisition Corporation 20220321 0 0.785 0.8 0.77 0.7998 5574 0.7998 up up correct
LMAO.US LMF Acquisition Opportunities Inc 20220321 0 10.11 10.11 10.11 10.11 0 10.11
LMAOU.US LMF Acquisition Opportunities Inc 20220321 0 10.4 10.4 10.4 10.4 0 10.4
LMAOW.US LMF Acquisition Opportunities Inc 20220321 0 0.1801 0.1801 0.1801 0.1801 500 0.1801
LMAT.US LeMaitre Vascular Inc 20220321 0 45.97 46.19 43.64 44.1 150300 44.1 down up incorrect
LMB.US Limbach Holdings Inc 20220321 0 6.72 6.72 6.355 6.45 53500 6.45 down down correct
LMDX.US LumiraDx Limited Common Shares 20220321 0 8.07 8.6 7.943 8.6 22000 8.6 up up correct
LMDXW.US LumiraDx Limited Warrant 20220321 0 1.0499 1.0499 1.01 1.0175 631 1.0175 down down correct
LMFA.US LM Funding America Inc 20220321 0 2.83 2.83 2.67 2.72 33900 2.72 down down correct
LMNL.US Liminal BioSciences Inc 20220321 0 0.91 0.93 0.876 0.901 82600 0.901 down down correct
LMNR.US Limoneira Company 20220321 0 13.52 13.77 13.27 13.3 40500 13.3 down up incorrect
LMPX.US LMP Automotive Holdings Inc 20220321 0 5.09 5.09 4.36 4.54 82100 4.54 down down correct
LMST.US Limestone Bancorp Inc 20220321 0 21.66 22.67 20.75 21.35 57700 21.35 down down correct
LNDC.US Landec Corporation 20220321 0 10.59 11.23 10.49 11.06 167900 11.06 up up correct
LNSR.US LENSAR Inc 20220321 0 7.477 7.477 6.99 7.15 7600 7.15 down down correct
LNT.US Alliant Energy Corporation 20220321 0 60.31 61.43 60.31 60.94 944500 60.94 up up correct
LNTH.US Lantheus Holdings Inc 20220321 0 54.56 56.69 54.13 55.24 1219900 55.24 up down incorrect
LOAN.US Manhattan Bridge Capital Inc 20220321 0 6.34 6.35 6.25 6.33 32400 6.33 down down correct
LOB.US Live Oak Bancshares Inc 20220321 0 57.97 58.97 52.14 53.33 711200 53.33 down down correct
LOCO.US El Pollo Loco Holdings Inc 20220321 0 11.72 11.72 11.24 11.29 126000 11.29 down down correct
LOGC.US LogicBio Therapeutics Inc 20220321 0 0.72 0.72 0.68 0.71 124100 0.71 down down correct
LOGI.US Logitech International S.A 20220321 0 74.24 74.42 73.05 73.56 689700 73.56 down down correct
LOOP.US Loop Industries Inc 20220321 0 8.48 9.43 8.35 8.49 132300 8.49 up up correct
LOPE.US Grand Canyon Education Inc 20220321 0 97.16 98.74 96.73 97.33 429000 97.33 up up correct
LOTZ.US CarLotz Inc 20220321 0 1.61 1.64 1.565 1.59 1925200 1.59 down down correct
LOTZW.US CarLotz Inc 20220321 0 0.35 0.42 0.307 0.39 40497 0.39 up up correct
LOVE.US The Lovesac Company 20220321 0 48.27 48.27 45.163 45.87 299800 45.87 down down correct
LPCN.US Lipocine Inc 20220321 0 1.6 1.67 1.58 1.66 1237100 1.66 up up correct
LPLA.US LPL Financial Holdings Inc 20220321 0 181.87 184.91 178.46 179.97 428600 179.97 down down correct
LPRO.US Open Lending Corporation 20220321 0 19.3 19.51 18.64 18.86 594500 18.86 down down correct
LPSN.US LivePerson Inc 20220321 0 24.97 25.29 24.16 24.47 870600 24.47 down down correct
LPTH.US LightPath Technologies Inc 20220321 0 1.98 2.02 1.98 1.98 60300 1.98
LPTX.US Leap Therapeutics Inc 20220321 0 1.78 1.81 1.7 1.75 611000 1.75 down up incorrect
LQDA.US Liquidia Corporation 20220321 0 7.04 7.13 6.83 6.94 257900 6.94 down down correct
LQDT.US Liquidity Services Inc 20220321 0 18.34 18.34 17.58 17.71 109900 17.71 down down correct
LRCX.US Lam Research Corporation 20220321 0 538 544.28 525.87 536.86 1051700 536.86 down down correct
LRFC.US Logan Ridge Finance Corp 20220321 0 23.33 23.5 22.874 22.96 7300 22.96 down down correct
LRMR.US Larimar Therapeutics Inc 20220321 0 4.45 4.47 4.05 4.13 55200 4.13 down up incorrect
LSBK.US Lake Shore Bancorp Inc 20220321 0 14.8 14.8 14.8 14.8 118 14.8
LSCC.US Lattice Semiconductor Corporation 20220321 0 62.12 62.39 59.91 61.35 722400 61.35 down down correct
LSEA.US Landsea Homes Corporation 20220321 0 9.13 9.18 8.67 8.84 197100 8.84 down up incorrect
LSEAW.US Landsea Homes Corporation 20220321 0 0.2399 0.24 0.23 0.231 110232 0.231 down down correct
LSTR.US Landstar System Inc 20220321 0 160.67 162.59 158.17 158.95 187600 158.95 down down correct
LSXMA.US The Liberty SiriusXM Group 20220321 0 45.06 45.39 44.82 45.25 701800 45.25 up up correct
LSXMB.US The Liberty SiriusXM Group 20220321 0 45.1 45.1 45.1 45.1 0 45.1
LSXMK.US The Liberty SiriusXM Group 20220321 0 45.25 45.67 45 45.37 949000 45.37 up up correct
LTAFX.US Altst Strgs Fd A 20220321 0 6.45 6.45 6.45 6.45 0 6.45
LTBR.US Lightbridge Corporation 20220321 0 9.33 10.31 9.15 9.78 321300 9.78 up up correct
LTCFX.US Alternative Strategies Fund Class C 20220321 0 6.12 6.12 6.12 6.12 0 6.12
LTCH.US Latch Inc 20220321 0 4.23 4.41 4.169 4.33 1588600 4.33 up up correct
LTCHW.US Latch Inc 20220321 0 0.8 0.8 0.8 0.8 0 0.8
LTIFX.US LTIFX 20220321 0 6.52 6.52 6.52 6.52 0 6.52
LTRN.US Lantern Pharma Inc 20220321 0 6.8 6.938 6.53 6.65 15100 6.65 down down correct
LTRPA.US Liberty TripAdvisor Holdings Inc 20220321 0 1.92 1.93 1.83 1.87 287700 1.87 down down correct
LTRPB.US Liberty TripAdvisor Holdings Inc 20220321 0 14.8 14.8 14.8 14.8 600 14.8
LTRX.US Lantronix Inc 20220321 0 6.62 6.87 6.59 6.79 208400 6.79 up up correct
LTRYW.US Lottery Com 20220321 0 0.6303 0.7199 0.6303 0.7099 23951 0.7099 up up correct
LUCD.US Lucid Diagnostics Inc. Common Stock 20220321 0 3.21 3.34 2.85 2.915 154200 2.915 down down correct
LULU.US Lululemon Athletica Inc 20220321 0 316.08 317.03 303.5 308.22 1043000 308.22 down up incorrect
LUMO.US Lumos Pharma Inc 20220321 0 9.36 9.78 9.08 9.78 9000 9.78 up up correct
LUNA.US Luna Innovations Incorporated 20220321 0 7.96 7.96 7.37 7.6 189400 7.6 down down correct
LUNG.US Pulmonx Corporation 20220321 0 24.9 24.9 23.37 23.72 219100 23.72 down up incorrect
LUXA.US Lux Health Tech Acquisition Corp 20220321 0 9.832 9.849 9.82 9.83 46500 9.83 down down correct
LUXAU.US Lux Health Tech Acquisition Corp 20220321 0 9.9 9.91 9.9 9.9 2200 9.9
LUXAW.US Lux Health Tech Acquisition Corp 20220321 0 0.3499 0.3499 0.3498 0.3498 750 0.3498 down up incorrect
LVACU.US LAVA Medtech Acquisition Corp. Unit 20220321 0 10.16 10.16 10.16 10.16 0 10.16
LVLU.US Lulu's Fashion Lounge Holdings Inc. Common Stock 20220321 0 7.38 7.5 5.31 5.67 315800 5.67 down down correct
LVO.US LiveOne Inc 20220321 0 0.809 0.81 0.74 0.748 402000 0.748 down down correct
LVOX.US LiveVox Holding Inc 20220321 0 3.26 3.5 2.97 2.98 1018800 2.98 down up incorrect
LVOXU.US LiveVox Holdings Inc Unit 20220321 0 3.35 3.35 3.35 3.35 156 3.35
LVOXW.US LiveVox Holding Inc 20220321 0 0.26 0.26 0.21 0.21 16703 0.21 down down correct
LVRA.US Levere Holdings Corp 20220321 0 9.75 9.75 9.75 9.75 1500 9.75
LVRAU.US Levere Holdings Corp 20220321 0 9.85 9.85 9.85 9.85 0 9.85
LVTX.US Lava Therapeutics B.V 20220321 0 5.05 5.05 4.605 4.83 4700 4.83 down down correct
LWAY.US Lifeway Foods Inc 20220321 0 7.54 9 7.02 8.42 115600 8.42 up up correct
LWLG.US Lightwave Logic Inc. Common Stock 20220321 0 9.32 10.54 9.28 9.85 1157300 9.85 up up correct
LX.US LexinFintech Holdings Ltd 20220321 0 3.1 3.23 2.93 2.99 2343500 2.99 down down correct
LXEH.US Lixiang Education Holding Co. Ltd 20220321 0 4.29 4.29 4.29 4.29 300 4.29
LXRX.US Lexicon Pharmaceuticals Inc 20220321 0 2.2 2.26 2.17 2.17 629800 2.17 down up incorrect
LYEL.US Lyell Immunopharma Inc. Common Stock 20220321 0 6.02 6.02 5 5.11 4063200 5.11 down down correct
LYFT.US Lyft Inc 20220321 0 37.91 38 36.22 36.85 5596700 36.85 down up incorrect
LYL.US Dragon Victory International Limited 20220321 0 1.06 1.06 0.99 1.05 81900 1.05 down down correct
LYLT.US Loyalty Ventures Inc 20220321 0 18.93 19.96 18.6175 19.81 301438 19.81 up up correct
LYRA.US Lyra Therapeutics Inc 20220321 0 4.45 4.96 4.4 4.67 36200 4.67 up up correct
LYTS.US LSI Industries Inc 20220321 0 6.05 6.39 6.05 6.25 56100 6.25 up up correct
LZ.US LegalZoom.com Inc 20220321 0 13.96 15.45 13.71 15.06 3121600 15.06 up up correct
MAAQU.US Mana Capital Acquisition Corp. Unit 20220321 0 10.189 10.189 10.14 10.14 2519 10.14 down down correct
MACA.US Moringa Acquisition Corp 20220321 0 9.77 9.77 9.77 9.77 900 9.77
MACAU.US Moringa Acquisition Corp 20220321 0 9.84 9.84 9.84 9.84 3 9.84
MACK.US Merrimack Pharmaceuticals Inc 20220321 0 6.72 6.72 6.14 6.19 22800 6.19 down down correct
MACU.US Mallard Acquisition Corp 20220321 0 10.07 10.07 10.07 10.07 0 10.07
MACUU.US Mallard Acquisition Corp 20220321 0 10.24 10.24 10.18 10.18 300 10.18 down down correct
MACUW.US Mallard Acquisition Corp 20220321 0 0.0733 0.0733 0.0688 0.0691 139644 0.0691 down down correct
MANH.US Manhattan Associates Inc 20220321 0 139.63 141.36 136.94 138.13 259600 138.13 down down correct
MANT.US ManTech International Corporation 20220321 0 83.76 89.11 83.76 86.8 376400 86.8 up up correct
MAPS.US WM Technology Inc 20220321 0 6.92 6.94 6.64 6.72 859100 6.72 down down correct
MAPSW.US WM Technology Inc 20220321 0 1.6 1.61 1.6 1.6 10497 1.6
MAQC.US Maquia Capital Acquisition Corporation Class A Common Stock 20220321 0 10.11 10.12 10.11 10.12 400 10.12 up up correct
MAQCU.US Maquia Capital Acquisition Corporation 20220321 0 10.24 10.24 10.24 10.24 0 10.24
MAQCW.US Maquia Capital Acquisition Corporation Warrant 20220321 0 0.2 0.2 0.1801 0.1951 20209 0.1951 down down correct
MAR.US Marriott International Inc 20220321 0 169.95 170.22 167.85 169.95 1770400 169.95
MARA.US Marathon Digital Holdings Inc 20220321 0 27.94 28.79 26.56 27.63 8684300 27.63 down down correct
MARK.US Remark Holdings Inc 20220321 0 0.78 0.78 0.74 0.75 649700 0.75 down down correct
MARPS.US Marine Petroleum Trust 20220321 0 15 15.42 12.91 13.79 504800 13.79 down down correct
MASI.US Masimo Corporation 20220321 0 157.13 158.69 154.28 158.13 703200 158.13 up down incorrect
MASS.US 908 Devices Inc 20220321 0 19.64 19.64 17.94 18.33 410700 18.33 down up incorrect
MAT.US Mattel Inc 20220321 0 23.71 23.88 23.37 23.68 1628100 23.68 down up incorrect
MATW.US Matthews International Corporation 20220321 0 34.04 34.29 33.48 33.88 103600 33.88 down down correct
MAXN.US Maxeon Solar Technologies Ltd 20220321 0 13.135 13.869 12.89 13.63 427000 13.63 up down incorrect
MAYS.US J.W. Mays Inc 20220321 0 41.1 42 39.75 41 3500 41 down down correct
MBCN.US Middlefield Banc Corp 20220321 0 24.4 25.56 24.15 24.15 10600 24.15 down down correct
MBII.US Marrone Bio Innovations Inc 20220321 0 1.13 1.15 1.08 1.13 1548400 1.13
MBIN.US Merchants Bancorp 20220321 0 28.7 28.7 28.16 28.35 64200 28.35 down down correct
MBINN.US Merchants Bancorp 20220321 0 25.01 25.23 25 25.168 16500 25.168 up up correct
MBINO.US Merchants Bancorp 20220321 0 25.38 25.38 25.05 25.05 3300 25.05 down down correct
MBINP.US Merchants Bancorp 20220321 0 26.69 26.69 26.26 26.372 3700 26.372 down down correct
MBIO.US Mustang Bio Inc 20220321 0 0.94 0.95 0.89 0.908 694200 0.908 down down correct
MBNKP.US Medallion Bank 20220321 0 25.75 25.75 25.75 25.75 2100 25.75
MBOT.US Microbot Medical Inc 20220321 0 5.87 5.87 5.41 5.55 26700 5.55 down down correct
MBRX.US Moleculin Biotech Inc 20220321 0 1.49 1.52 1.4606 1.51 23444 1.51 up up correct
MBTC.US Nocturne Acquisition Corporation 20220321 0 10.03 10.04 10.03 10.04 53200 10.04 up up correct
MBTCU.US Nocturne Acquisition Corporation 20220321 0 10.21 10.21 10.21 10.21 40 10.21
MBUU.US Malibu Boats Inc 20220321 0 61.44 61.95 60.505 61.35 172400 61.35 down down correct
MBWM.US Mercantile Bank Corporation 20220321 0 37 37.44 36.78 36.98 42400 36.98 down down correct
MCAAU.US Mountain & Co. I Acquisition Corp. Unit 20220321 0 10.18 10.18 10.18 10.18 0 10.18
MCAE.US Mountain Crest Acquisition Corp. III Common Stock 20220321 0 9.86 9.88 9.85 9.85 71500 9.85 down down correct
MCAEU.US Mountain Crest Acquisition Corp. III 20220321 0 10.36 10.36 10.36 10.36 0 10.36
MCAFU.US Mountain Crest Acquisition Corp. IV Unit 20220321 0 10.08 10.08 10.08 10.08 5 10.08
MCAGU.US Mountain Crest Acquisition Corp. V Unit 20220321 0 10.272 10.272 10.272 10.272 0 10.272
MCBC.US Macatawa Bank Corporation 20220321 0 9.22 9.28 9.14 9.21 41800 9.21 down down correct
MCBS.US MetroCity Bankshares Inc 20220321 0 24.15 24.62 23.873 24.14 36600 24.14 down down correct
MCFT.US MasterCraft Boat Holdings Inc 20220321 0 26.7 26.88 25.82 26.25 53500 26.25 down down correct
MCHP.US Microchip Technology Incorporated 20220321 0 76.88 77.56 75.23 76.57 5199200 76.57 down down correct
MCHX.US Marchex Inc 20220321 0 2.22 2.4 2.22 2.28 43200 2.28 up up correct
MCMJ.US Merida Merger Corp. I 20220321 0 8.91 10 8.85 9.28 238621 9.28 up up correct
MCMJW.US Merida Merger Corp. I 20220321 0 1.14 1.23 1.13 1.2 155055 1.2 up down incorrect
MCRB.US Seres Therapeutics Inc 20220321 0 7.55 7.705 7.25 7.28 626103 7.28 down down correct
MCRI.US Monarch Casino & Resort Inc 20220321 0 85.7 86.57 84.46 84.79 112100 84.79 down down correct
MDB.US MongoDB Inc 20220321 0 392.33 400.19 381 390.5 1474600 390.5 down down correct
MDGL.US Madrigal Pharmaceuticals Inc 20220321 0 98.21 99.13 94.46 94.75 169900 94.75 down down correct
MDGS.US Medigus Ltd 20220321 0 1.14 1.15 1.08 1.095 52700 1.095 down down correct
MDGSW.US Medigus Ltd. WT C EXP 072323 20220321 0 0.3799 0.3799 0.3499 0.369 1505 0.369 down down correct
MDIA.US MediaCo Holding Inc 20220321 0 4.65 4.65 4.41 4.41 4700 4.41 down down correct
MDJH.US MDJM Ltd 20220321 0 2.08 2.1 1.91 2.04 126300 2.04 down down correct
MDLZ.US Mondelez International Inc 20220321 0 61.54 61.89 61.09 61.37 8934000 61.37 down up incorrect
MDNA.US Medicenna Therapeutics Corp 20220321 0 1.34 1.37 1.33 1.35 40400 1.35 up up correct
MDRR.US Medalist Diversified REIT Inc 20220321 0 1.05 1.13 1.05 1.05 829000 1.05
MDRRP.US Medalist Diversified REIT Inc 20220321 0 19.825 20 19.825 20 200 20 up up correct
MDRX.US Allscripts Healthcare Solutions Inc 20220321 0 21.66 22.27 21.6 22.21 1315800 22.21 up down incorrect
MDVL.US Medavail Holdings Inc 20220321 0 1.12 1.12 1 1.01 45200 1.01 down down correct
MDWD.US MediWound Ltd 20220321 0 2 2.01 1.93 1.93 143600 1.93 down down correct
MDWT.US Midwest Holding Inc 20220321 0 21.18 22.29 21.02 21.76 16400 21.76 up up correct
MDXG.US MiMedx Group Inc 20220321 0 4.91 4.99 4.59 4.74 455462 4.74 down down correct
MDXH.US MDxHealth SA American Depositary Shares 20220321 0 8.49 8.49 8.41 8.41 1100 8.41 down down correct
ME.US 23andMe Holding Co. Class A Common Stock 20220321 0 3.73 3.79 3.565 3.58 6041400 3.58 down down correct
MEAC.US Mercury Ecommerce Acquisition Corp Class A Common Stock 20220321 0 9.82 9.83 9.82 9.82 25000 9.82
MEACU.US Mercury Ecommerce Acquisition Corp Unit 20220321 0 9.9217 10.005 9.9217 10.005 1000 10.005 up up correct
MEACW.US Mercury Ecommerce Acquisition Corp Warrants 20220321 0 0.3895 0.3895 0.32 0.3249 1300 0.3249 down down correct
MEDP.US Medpace Holdings Inc 20220321 0 165.72 165.72 161.6 164.05 155500 164.05 down down correct
MEDS.US TRxADE HEALTH Inc 20220321 0 2.18 2.26 2.13 2.23 43000 2.23 up up correct
MEIP.US MEI Pharma Inc 20220321 0 1.82 1.86 1.78 1.8 852731 1.8 down down correct
MEKA.US MELI Kaszek Pioneer Corp Class A Ordinary Shares 20220321 0 10.37 10.5 10.2 10.33 9600 10.33 down down correct
MELI.US MercadoLibre Inc 20220321 0 1160 1182.5 1121.37 1153.84 529100 1153.84 down down correct
MEOA.US Minority Equality Opportunities Acquisition Inc. Class A Common Stock 20220321 0 10.02 10.02 10.02 10.02 0 10.02
MEOAU.US Minority Equality Opportunities Acquisition Inc Unit 20220321 0 10.09 10.09 10.09 10.09 27 10.09
MEOAW.US Minority Equality Opportunities Acquisition Inc. Warrants 20220321 0 0.18 0.1801 0.1733 0.1733 2400 0.1733 down down correct
MEOH.US Methanex Corporation 20220321 0 54.5 56.14 54.4 55.79 442000 55.79 up up correct
MERC.US Mercer International Inc 20220321 0 14.35 14.66 14.31 14.51 225300 14.51 up down incorrect
MESA.US Mesa Air Group Inc 20220321 0 4.22 4.32 4.12 4.23 418300 4.23 up up correct
MESO.US Mesoblast Limited 20220321 0 4.56 4.56 4.34 4.42 136500 4.42 down down correct
METC.US Ramaco Resources Inc 20220321 0 16.6 18.15 16.55 17.46 591300 17.46 up up correct
METCL.US METCL 20220321 0 26.87 26.87 26.76 26.825 2900 26.825 down down correct
METX.US Meten EdtechX Education Group Ltd 20220321 0 0.18 0.19 0.17 0.18 16148400 0.18
METXW.US Meten EdtechX Education Group Ltd 20220321 0 0.1105 0.1175 0.1019 0.1019 1476 0.1019 down down correct
MF.US Missfresh Limited American Depositary Shares 20220321 0 1.54 1.6 1.433 1.46 404200 1.46 down up incorrect
MFH.US Mercurity Fintech Holding Inc 20220321 0 2.03 2.14 1.98 2.07 52900 2.07 up up correct
MFIN.US Medallion Financial Corp 20220321 0 9.99 10.05 9.36 9.69 173500 9.69 down down correct
MGEE.US MGE Energy Inc 20220321 0 77.65 78.72 77.43 78.4 193600 78.4 up down incorrect
MGI.US MoneyGram International Inc 20220321 0 10.61 10.61 10.55 10.6 4275400 10.6 down down correct
MGIC.US Magic Software Enterprises Ltd 20220321 0 18.69 18.73 18.15 18.37 16600 18.1561 down down correct
MGNI.US Magnite Inc 20220321 0 13.43 13.62 12.99 13.18 1849700 13.18 down down correct
MGNX.US MacroGenics Inc 20220321 0 9.26 9.31 8.7 8.77 698800 8.77 down down correct
MGPI.US MGP Ingredients Inc 20220321 0 84 84.27 82.2 82.37 41900 82.37 down down correct
MGRC.US McGrath RentCorp 20220321 0 84.99 85.94 84.35 85.21 81800 85.21 up up correct
MGTA.US Magenta Therapeutics Inc 20220321 0 3.33 3.4 3.12 3.37 156600 3.37 up up correct
MGTX.US MeiraGTx Holdings plc 20220321 0 14.38 14.617 13.99 14.01 123200 14.01 down down correct
MGYR.US Magyar Bancorp Inc 20220321 0 12.05 12.2 11.78 12.2 1512 12.2 up up correct
MHLD.US Maiden Holdings Ltd 20220321 0 2.7 2.7 2.33 2.51 139300 2.51 down down correct
MICT.US MICT Inc 20220321 0 0.661 0.661 0.61 0.64 454800 0.64 down down correct
MIDD.US The Middleby Corporation 20220321 0 173.6 173.6 167.475 170.06 618483 170.06 down up incorrect
MIGI.US Mawson Infrastructure Group Inc. Common Stock 20220321 0 5 5 4.03 4.17 396800 4.17 down down correct
MILE.US Metromile Inc 20220321 0 1.3 1.41 1.23 1.23 3019000 1.23 down down correct
MILEW.US Metromile Inc 20220321 0 0.14 0.14 0.112 0.112 8850 0.112 down up incorrect
MIME.US Mimecast Limited 20220321 0 79.18 79.45 79.15 79.36 1150400 79.36 up up correct
MIND.US MIND Technology Inc 20220321 0 1.2 1.2 1.12 1.16 86300 1.16 down down correct
MINDP.US MIND Technology Inc 20220321 0 16.7 16.7 16.3 16.5 10800 16.5 down up incorrect
MINM.US Minim Inc. Common Stock 20220321 0 0.97 0.98 0.91 0.91 240200 0.91 down down correct
MIR.US WT 20220321 0 1.9 1.985 1.9 1.9 16229 1.76
MIRM.US Mirum Pharmaceuticals Inc 20220321 0 22.58 22.97 21.93 22.13 103200 22.13 down down correct
MIRO.US Miromatrix Medical Inc. Common Stock 20220321 0 2.48 2.48 2.25 2.33 59500 2.33 down down correct
MIST.US Milestone Pharmaceuticals Inc 20220321 0 5.48 5.75 5.363 5.46 23400 5.46 down down correct
MITA.US Coliseum Acquisition Corp. Class A Ordinary Share 20220321 0 9.7 9.7 9.68 9.68 3600 9.68 down down correct
MITAU.US Coliseum Acquisition Corp. Unit 20220321 0 9.8 9.802 9.77 9.77 2700 9.77 down down correct
MITAW.US Coliseum Acquisition Corp. Warrant 20220321 0 0.4421 0.4421 0.4421 0.4421 25 0.4421
MITC.US MeaTech 3D Ltd 20220321 0 5.22 5.34 5.11 5.13 38600 5.13 down down correct
MITK.US Mitek Systems Inc 20220321 0 15 15 14.19 14.26 211600 14.26 down down correct
MITO.US Stealth BioTherapeutics Corp 20220321 0 0.658 0.698 0.621 0.669 154300 0.669 up up correct
MKD.US Molecular Data Inc 20220321 0 0.235 0.24 0.19 0.221 26284800 0.221 down up incorrect
MKSI.US MKS Instruments Inc 20220321 0 154.18 155.35 150.44 152.62 519000 152.62 down down correct
MKTW.US MarketWise Inc. Class A Common Stock 20220321 0 4.98 5.33 4.6 5 513500 5 up up correct
MKTWW.US MarketWise Inc. Warrant 20220321 0 0.9299 0.9299 0.6956 0.7363 20605 0.7363 down down correct
MKTX.US MarketAxess Holdings Inc 20220321 0 353.3 355.85 345.32 348.68 294700 348.68 down down correct
MLAB.US Mesa Laboratories Inc 20220321 0 265.23 266.59 264.06 265.7 56700 265.7 up up correct
MLAC.US Malacca Straits Acquisition Company Limited 20220321 0 10.07 10.08 10.07 10.08 8400 10.08 up up correct
MLACU.US Malacca Straits Acquisition Company Limited 20220321 0 10.13 10.13 10.13 10.13 0 10.13
MLACW.US Malacca Straits Acquisition Company Limited 20220321 0 0.12 0.1636 0.12 0.1581 160418 0.1581 up up correct
MLAIU.US McLaren Technology Acquisition Corp. Unit 20220321 0 10.035 10.035 10.035 10.035 0 10.035
MLCO.US Melco Resorts & Entertainment Limited 20220321 0 8.12 8.16 7.78 7.92 2851800 7.92 down up incorrect
MLKN.US MillerKnoll Inc 20220321 0 35.3 35.485 33.77 33.98 374423 33.98 down up incorrect
MLVF.US Malvern Bancorp Inc 20220321 0 16.49 16.63 16.48 16.63 2500 16.63 up up correct
MMAT.US Meta Materials Inc 20220321 0 1.91 2.07 1.83 1.88 6925800 1.88 down down correct
MMLP.US Martin Midstream Partners L.P 20220321 0 4.05 4.35 4.04 4.26 211600 4.26 up up correct
MMMB.US MamaMancini's Holdings Inc. Common Stock 20220321 0 1.81 1.85 1.746 1.84 50000 1.84 up up correct
MMSI.US Merit Medical Systems Inc 20220321 0 64.4 65.26 64.01 64.34 218900 64.34 down down correct
MMYT.US MakeMyTrip Limited 20220321 0 24.63 25.53 24.27 25.35 392200 25.35 up up correct
MNDO.US MIND C.T.I. Ltd 20220321 0 3.07 3.12 3.07 3.11 173500 2.8589 up up correct
MNDT.US Mandiant Inc. 20220321 0 22.14 22.41 22.04 22.3 8266300 22.3 up up correct
MNDY.US monday.com Ltd. Ordinary Shares 20220321 0 169.99 174.75 161 172.78 713400 172.78 up up correct
MNKD.US MannKind Corporation 20220321 0 3.51 3.62 3.43 3.46 2038200 3.46 down down correct
MNMD.US Mind Medicine (MindMed) Inc 20220321 0 1.2 1.21 1.12 1.16 2559200 1.16 down down correct
MNOV.US MediciNova Inc 20220321 0 2.53 2.57 2.5 2.52 30000 2.52 down down correct
MNPR.US Monopar Therapeutics Inc 20220321 0 2.84 2.91 2.77 2.81 5100 2.81 down down correct
MNRO.US Monro Inc 20220321 0 43.65 45.09 43.5 43.86 287800 43.86 up up correct
MNSB.US MainStreet Bancshares Inc 20220321 0 24.5 24.55 24.5 24.55 1900 24.55 up down incorrect
MNSBP.US MainStreet Bancshares Inc 20220321 0 26.05 26.05 25.85 25.88 4900 25.88 down down correct
MNST.US Monster Beverage Corporation 20220321 0 79.96 80.21 77.83 79 2342800 79 down down correct
MNTK.US Montauk Renewables Inc 20220321 0 11.32 11.71 10.97 11.18 232700 11.18 down down correct
MNTS.US Momentus Inc 20220321 0 2.64 2.66 2.47 2.54 1036400 2.54 down down correct
MNTSW.US Momentus Inc 20220321 0 0.4198 0.4198 0.3052 0.3052 14106 0.3052 down down correct
MNTV.US Momentive Global Inc 20220321 0 15.81 16.29 15.8 16.19 2879400 16.19 up up correct
MNTX.US Manitex International Inc 20220321 0 7.78 7.9 7.59 7.75 18300 7.75 down down correct
MODV.US ModivCare Inc 20220321 0 111.88 112.42 108.24 108.96 66800 108.96 down down correct
MOFG.US MidWestOne Financial Group Inc 20220321 0 32.65 32.78 32.4 32.55 28800 32.55 down down correct
MOGO.US Mogo Inc 20220321 0 2.47 2.47 2.25 2.31 323300 2.31 down down correct
MOHO.US ECMOHO Limited 20220321 0 0.288 0.294 0.28 0.282 1272400 0.282 down down correct
MOLN.US Molecular Partners AG American Depositary Shares 20220321 0 20.81 20.85 20.33 20.65 11100 20.65 down down correct
MOMO.US Momo Inc 20220321 0 7.18 7.58 6.905 6.98 3806300 6.98 down down correct
MON.US Monument Circle Acquisition Corp 20220321 0 9.76 9.77 9.76 9.76 14500 9.76
MONCU.US Monument Circle Acquisition Corp 20220321 0 9.88 9.88 9.88 9.88 0 9.88
MONCW.US Monument Circle Acquisition Corporation 20220321 0 0.26 0.26 0.25 0.25 1815 0.25 down up incorrect
MOR.US MorphoSys AG 20220321 0 7 7.14 6.86 7.13 77400 7.13 up up correct
MORF.US Morphic Holding Inc 20220321 0 44.01 44.61 42.35 43.05 279300 43.05 down down correct
MORN.US Morningstar Inc 20220321 0 282.83 284.5 278.49 281.01 169900 281.01 down down correct
MOTS.US Motus GI Holdings Inc 20220321 0 0.36 0.376 0.36 0.37 237900 0.37 up down incorrect
MOVE.US Movano Inc 20220321 0 2.75 2.88 2.576 2.61 8000 2.61 down up incorrect
MOXC.US Moxian Inc 20220321 0 1.52 1.745 1.5 1.71 153000 1.71 up up correct
MPAA.US Motorcar Parts of America Inc 20220321 0 17.27 18 17.27 17.92 64500 17.92 up up correct
MPACW.US Model Performance Acquisition Corp. Warrant 20220321 0 0.15 0.15 0.15 0.15 1258 0.15
MPB.US Mid Penn Bancorp Inc 20220321 0 27.35 27.35 27 27.16 9100 27.16 down down correct
MPRAU.US Mercato Partners Acquisition Corporation Unit 20220321 0 10.03 10.03 10.03 10.03 84 10.03
MPWR.US Monolithic Power Systems Inc 20220321 0 461.82 470.82 452.91 464.43 589200 464.43 up up correct
MQ.US Marqeta Inc. Class A Common Stock 20220321 0 11.4 11.52 10.74 11.03 9429800 11.03 down down correct
MRAI.US Marpai Inc. Class A Common Stock 20220321 0 1.89 2.08 1.803 2.04 67700 2.04 up up correct
MRAM.US Everspin Technologies Inc 20220321 0 9.26 9.36 8.94 9.02 69200 9.02 down down correct
MRBK.US Meridian Corporation 20220321 0 33.5 33.935 33.241 33.89 6500 33.89 up up correct
MRCC.US Monroe Capital Corporation 20220321 0 10.63 10.69 10.3 10.55 154900 10.55 down down correct
MRCY.US Mercury Systems Inc 20220321 0 65.78 66.87 63.87 65.15 702700 65.15 down down correct
MREO.US Mereo BioPharma Group plc 20220321 0 1.27 1.27 1.19 1.21 124800 1.21 down down correct
MRIN.US Marin Software Incorporated 20220321 0 3 3.09 2.97 3.01 245200 3.01 up up correct
MRKR.US Marker Therapeutics Inc 20220321 0 0.44 0.44 0.42 0.42 429800 0.42 down down correct
MRM.US MEDIROM Healthcare Technologies Inc 20220321 0 8.8 8.8 7.93 7.93 3600 7.93 down down correct
MRNA.US Moderna Inc 20220321 0 179.91 182.6 172.44 175.38 6015600 175.38 down down correct
MRNS.US Marinus Pharmaceuticals Inc 20220321 0 9 9.74 8.4 8.74 1130900 8.74 down down correct
MRSN.US Mersana Therapeutics Inc 20220321 0 4.13 4.2 3.965 4 1347500 4 down down correct
MRTN.US Marten Transport Ltd 20220321 0 19.45 19.77 19.32 19.38 436500 19.38 down down correct
MRTX.US Mirati Therapeutics Inc 20220321 0 86.64 87.13 82.55 83.08 402600 83.08 down down correct
MRUS.US Merus N.V 20220321 0 27.56 27.96 26.91 27.21 95000 27.21 down down correct
MRVI.US Maravai LifeSciences Holdings Inc 20220321 0 40.77 41 38.27 38.5 1372800 38.5 down down correct
MRVL.US Marvell Technology Inc 20220321 0 70.66 71.72 69.1 70.71 7338200 70.71 up up correct
MS.US PO 20220321 0 21.2 21.22 20.97 21.05 400963 21.05 down down correct
MSAC.US Medicus Sciences Acquisition Corp 20220321 0 9.77 9.77 9.77 9.77 0 9.77
MSBI.US Midland States Bancorp Inc 20220321 0 29.7 29.85 29.17 29.33 43000 29.33 down down correct
MSDA.US MSD Acquisition Corp 20220321 0 9.78 9.78 9.78 9.78 400 9.78
MSDAU.US MSD Acquisition Corp 20220321 0 9.88 9.88 9.88 9.88 200 9.88
MSEX.US Middlesex Water Company 20220321 0 102.93 104.12 102.82 103.64 59100 103.64 up up correct
MSFIX.US The Multi 20220321 0 11.91 11.91 11.91 11.91 0 11.91
MSFT.US Microsoft Corporation 20220321 0 298.89 300.14 294.9 299.16 28351250 299.16 up up correct
MSGM.US Motorsport Games Inc 20220321 0 1.77 1.77 1.42 1.57 238700 1.57 down down correct
MSTR.US MicroStrategy Incorporated 20220321 0 451.07 454.5 430.29 436.48 350200 436.48 down down correct
MSVB.US Mid 20220321 0 14.69 14.69 14.66 14.66 6900 14.66 down down correct
MTAC.US MedTech Acquisition Corporation 20220321 0 9.78 9.79 9.78 9.79 348800 9.79 up up correct
MTACU.US MedTech Acquisition Corporation 20220321 0 9.89 9.89 9.89 9.89 100 9.89
MTACW.US MedTech Acquisition Corporation 20220321 0 0.2 0.26 0.2 0.26 274610 0.26 up up correct
MTBC.US CareCloud Inc 20220321 0 4.95 5.07 4.83 4.92 49500 4.92 down down correct
MTBCP.US CareCloud Inc 20220321 0 25.75 26.45 25.75 26.34 39600 26.34 up up correct
MTC.US Mmtec Inc 20220321 0 0.631 0.648 0.6 0.6 65900 0.6 down down correct
MTCH.US Match Group Inc 20220321 0 101.57 102.68 98.585 100.03 2911000 100.03 down down correct
MTCR.US Metacrine Inc 20220321 0 0.51 0.549 0.486 0.53 1936600 0.53 up up correct
MTEM.US Molecular Templates Inc 20220321 0 2.66 2.66 2.48 2.51 99700 2.51 down up incorrect
MTEX.US Mannatech Incorporated 20220321 0 34.15 35.68 32.99 34.4 6300 34.4 up up correct
MTLS.US Materialise NV 20220321 0 20.35 20.6 19.2 19.73 207000 19.73 down down correct
MTP.US Midatech Pharma plc 20220321 0 0.86 0.92 0.845 0.882 26800 0.882 up up correct
MTRX.US Matrix Service Company 20220321 0 8.78 9.02 8.57 8.72 373400 8.72 down down correct
MTRY.US Monterey Bio Acquisition Corporation Common Stock 20220321 0 9.95 9.95 9.95 9.95 4200 9.95
MTRYU.US Monterey Bio Acquisition Corporation Unit 20220321 0 10.13 10.13 10.13 10.13 0 10.13
MTRYW.US Monterey Bio Acquisition Corporation Warrant 20220321 0 0.22 0.23 0.22 0.23 500 0.23 up up correct
MTSI.US MACOM Technology Solutions Holdings Inc 20220321 0 60.53 62.14 60.29 61.78 595800 61.78 up up correct
MTTR.US Matterport Inc 20220321 0 8.3 8.4 7.885 8.17 7474400 8.17 down down correct
MU.US Micron Technology Inc 20220321 0 78.99 79.89 75.53 78.35 30878200 78.35 down down correct
MUDS.US Mudrick Capital Acquisition Corporation II 20220321 0 10.01 10.03 10.01 10.03 29100 10.03 up up correct
MUDSU.US Mudrick Capital Acquisition Corporation II 20220321 0 10.18 10.18 10.18 10.18 0 10.18
MUDSW.US Mudrick Capital Acquisition Corporation II 20220321 0 0.37 0.38 0.33 0.3384 10387 0.3384 down down correct
MULG.US MULIANG VIAGOO TECHNOLOGY INC. 20220321 0 7 7 7 7 0 7
MULN.US Mullen Automotive Inc 20220321 0 3.5 4.18 2.82 3.21 550891200 3.21 down down correct
MVBF.US MVB Financial Corp 20220321 0 41.6 41.6 40.395 40.62 15000 40.62 down down correct
MVIS.US MicroVision Inc 20220321 0 4.6 4.64 4.41 4.48 3303000 4.48 down down correct
MVST.US Microvast Holdings Inc 20220321 0 7.2 7.42 6.88 6.89 1293000 6.89 down down correct
MVSTW.US Microvast Holdings Inc 20220321 0 1.59 1.59 1.4906 1.51 35744 1.51 down down correct
MXCT.US MaxCyte Inc. 20220321 0 6.43 6.73 6.279 6.67 585300 6.67 up up correct
MYFW.US First Western Financial Inc 20220321 0 31.83 32.43 31.56 31.56 31900 31.56 down up incorrect
MYGN.US Myriad Genetics Inc 20220321 0 25.84 26 25.09 25.33 433800 25.33 down down correct
MYMD.US MyMD Pharmaceuticals Inc 20220321 0 3.59 3.818 3.52 3.62 62900 3.62 up up correct
MYNA.US Mynaric AG American Depository Shares 20220321 0 9.96 11.03 9.73 10.49 239700 10.49 up up correct
MYNZ.US Mainz Biomed B.V. Ordinary Shares 20220321 0 15.7 17.81 15.37 16.85 91900 16.85 up up correct
MYPS.US Playstudios Inc 20220321 0 4.35 4.65 4.35 4.57 774400 4.57 up up correct
MYPSW.US MYPSW 20220321 0 0.75 0.75 0.73 0.75 20700 0.75
MYRG.US MYR Group Inc 20220321 0 101 101.68 100 101.28 90200 101.28 up up correct
MYSZ.US My Size Inc 20220321 0 0.37 0.372 0.345 0.351 430700 0.351 down down correct
NAAC.US North Atlantic Acquisition Corporation 20220321 0 9.8 9.85 9.8 9.84 226800 9.84 up up correct
NAACU.US North Atlantic Acquisition Corporation 20220321 0 9.84 9.9 9.84 9.9 125300 9.9 up up correct
NAII.US Natural Alternatives International Inc 20220321 0 11.11 11.37 11.08 11.37 1800 11.37 up up correct
NAOV.US NanoVibronix Inc 20220321 0 0.83 0.89 0.83 0.887 373800 0.887 up up correct
NARI.US Inari Medical Inc 20220321 0 85.15 87 83.2 85.24 432400 85.24 up down incorrect
NATH.US Nathan's Famous Inc 20220321 0 57.62 57.87 56.56 57.87 8000 57.87 up up correct
NATI.US National Instruments Corporation 20220321 0 40.5 40.7 39.99 40.22 308800 40.22 down down correct
NATR.US Nature's Sunshine Products Inc 20220321 0 17.22 17.37 17.13 17.29 58100 17.29 up up correct
NAUT.US Nautilus Biotechnology Inc 20220321 0 4.07 4.25 4.01 4.21 598500 4.21 up up correct
NAVI.US Navient Corporation 20220321 0 17.67 17.84 17.11 17.2 1863500 17.2 down down correct
NBEV.US NewAge Inc 20220321 0 0.6 0.6 0.55 0.558 886200 0.558 down down correct
NBIX.US Neurocrine Biosciences Inc 20220321 0 93.1 94.34 91.74 94.16 532300 94.16 up up correct
NBN.US Northeast Bank 20220321 0 35.19 35.23 34.88 34.99 44600 34.99 down down correct
NBRV.US Nabriva Therapeutics plc 20220321 0 0.44 0.44 0.422 0.437 232400 0.437 down down correct
NBSE.US NeuBase Therapeutics Inc 20220321 0 1.85 1.86 1.7885 1.82 75306 1.82 down down correct
NBST.US Newbury Street Acquisition Corporation 20220321 0 9.75 9.75 9.75 9.75 0 9.75
NBSTU.US Newbury Street Acquisition Corporation 20220321 0 9.85 9.85 9.85 9.85 0 9.85
NBSTW.US Newbury Street Acquisition Corporation 20220321 0 0.2799 0.28 0.2799 0.28 602 0.28 up down incorrect
NBTB.US NBT Bancorp Inc 20220321 0 38.06 38.49 37.59 37.94 170300 37.94 down down correct
NBTX.US Nanobiotix S.A 20220321 0 7.11 7.11 7.11 7.11 36 7.11
NCACU.US Newcourt Acquisition Corp Unit 20220321 0 10.06 10.06 10.06 10.06 0 10.06
NCBS.US Nicolet Bankshares Inc 20220321 0 95.13 95.77 94.45 95.26 48600 95.26 up up correct
NCMI.US National CineMedia Inc 20220321 0 2.51 2.53 2.39 2.42 915900 2.42 down down correct
NCNA.US NuCana plc 20220321 0 1.04 1.05 0.94 0.957 715500 0.957 down down correct
NCNO.US nCino Inc 20220321 0 45.53 45.68 42.06 42.68 1078200 42.68 down down correct
NCSM.US NCS Multistage Holdings Inc 20220321 0 57 57.52 50.09 54.333 17200 54.333 down down correct
NCTY.US The9 Limited 20220321 0 3.35 3.49 3.23 3.36 175300 3.36 up up correct
NDAC.US NightDragon Acquisition Corp 20220321 0 9.77 9.77 9.72 9.72 12000 9.72 down down correct
NDACU.US NightDragon Acquisition Corp 20220321 0 9.83 9.871 9.83 9.83 600 9.83
NDACW.US NightDragon Acquisition Corp 20220321 0 0.4498 0.4879 0.4498 0.48 18283 0.48 up up correct
NDAQ.US Nasdaq Inc 20220321 0 179.23 179.46 176.65 177.64 523800 177.64 down down correct
NDLS.US Noodles & Company 20220321 0 6.45 6.52 6.11 6.16 238736 6.16 down down correct
NDRA.US ENDRA Life Sciences Inc 20220321 0 0.411 0.418 0.35 0.38 585000 0.38 down down correct
NDRAW.US ENDRA Life Sciences Inc. Warrants 20220321 0 0.028 0.028 0.028 0.028 254 0.028
NDSN.US Nordson Corporation 20220321 0 229.9 231.27 227.55 229.48 211300 229.48 down down correct
NECB.US NorthEast Community Bancorp Inc. Common Stock 20220321 0 11.96 12.07 11.96 12.07 5300 12.07 up up correct
NEE.US PQ 20220321 0 51.52 51.71 51.31 51.51 7946 51.51 down down correct
NEGG.US Newegg Commerce Inc 20220321 0 5.35 5.7 5.3 5.46 237000 5.46 up up correct
NEO.US NeoGenomics Inc 20220321 0 17.71 18.07 16.69 17.15 1003600 17.15 down up incorrect
NEOG.US Neogen Corporation 20220321 0 35.4 35.61 34.46 34.86 478300 34.86 down down correct
NEON.US Neonode Inc 20220321 0 6.43 6.43 5.88 6.01 85800 6.01 down down correct
NEPH.US Nephros Inc 20220321 0 4.15 4.35 4.1 4.12 187800 4.12 down down correct
NEPT.US Neptune Wellness Solutions Inc 20220321 0 0.27 0.27 0.26 0.26 2901100 0.26 down down correct
NERV.US Minerva Neurosciences Inc 20220321 0 0.81 0.81 0.75 0.78 55700 0.78 down up incorrect
NESR.US National Energy Services Reunited Corp 20220321 0 8.64 9.045 8.61 8.8 221900 8.8 up up correct
NEWT.US Newtek Business Services Corp 20220321 0 26.83 27.08 26.54 26.57 193200 26.57 down down correct
NEXI.US NexImmune Inc 20220321 0 2.17 2.25 2.05 2.06 115600 2.06 down down correct
NEXT.US NextDecade Corporation 20220321 0 3.67 3.98 3.655 3.81 454000 3.81 up down incorrect
NFBK.US Northfield Bancorp Inc. (Staten Island NY) 20220321 0 15.05 15.21 14.9 14.96 104000 14.96 down down correct
NFE.US New Fortress Energy Inc 20220321 0 31.95 32.5 31.46 32.43 802000 32.43 up down incorrect
NFLX.US Netflix Inc 20220321 0 378.02 381.82 368.94 374.59 4866500 374.59 down up incorrect
NFYS.US UN 20220321 0 9.78 9.78 9.78 9.78 5040 9.78
NGM.US NGM Biopharmaceuticals Inc 20220321 0 15.83 16.205 15.09 15.19 182800 15.19 down down correct
NGMS.US NeoGames S.A 20220321 0 14.39 14.44 13.67 14.11 282200 14.11 down down correct
NH.US NantHealth Inc 20220321 0 0.85 0.87 0.79 0.794 53500 0.794 down down correct
NHTC.US Natural Health Trends Corp 20220321 0 7.08 7.08 6.83 6.97 20400 6.97 down down correct
NICE.US NICE Ltd 20220321 0 221.45 222.98 216.22 217.96 204700 217.96 down down correct
NICHX.US NICHX 20220321 0 28.42 28.42 28.42 28.42 0 28.42
NICK.US Nicholas Financial Inc 20220321 0 10.75 10.75 9.99 10.4 38700 10.4 down down correct
NISN.US Nisun International Enterprise Development Group Co. Ltd 20220321 0 1.06 1.1 0.98 1.1 582900 1.1 up down incorrect
NIU.US Niu Technologies 20220321 0 10.19 10.29 9.77 9.94 513300 9.94 down down correct
NKLA.US Nikola Corporation 20220321 0 8.85 9.115 8.64 8.85 8867400 8.85
NKSH.US National Bankshares Inc 20220321 0 36.13 36.18 35.56 36.13 4500 36.13
NKTR.US Nektar Therapeutics 20220321 0 5.55 5.78 5.47 5.69 3787300 5.69 up up correct
NKTX.US Nkarta Inc 20220321 0 11.8 12.26 11.4 11.54 455600 11.54 down down correct
NLIT.US Northern Lights Acquisition Corp. Class A Common Stock 20220321 0 10.12 10.12 10.12 10.12 800 10.12
NLITU.US Northern Lights Acquisition Corp. Units 20220321 0 10.16 10.16 10.16 10.16 0 10.16
NLITW.US Northern Lights Acquisition Corp. Warrants 20220321 0 0.2121 0.2499 0.2121 0.2499 50700 0.2499 up up correct
NLOK.US NortonLifeLock Inc 20220321 0 27.33 27.64 26.69 27.2 5494800 27.2 down down correct
NLSP.US NLS Pharmaceutics AG 20220321 0 1.3 1.3 1.19 1.255 77377 1.255 down down correct
NLSPW.US NLS Pharmaceutics AG 20220321 0 0.25 0.25 0.2 0.2401 36044 0.2401 down up incorrect
NLTX.US Neoleukin Therapeutics Inc 20220321 0 2.14 2.14 1.9 1.93 276000 1.93 down up incorrect
NMFC.US New Mountain Finance Corporation 20220321 0 13.48 13.73 13.48 13.63 473000 13.63 up up correct
NMIH.US NMI Holdings Inc 20220321 0 20.99 21.485 20.99 21.19 1296400 21.19 up up correct
NMMC.US North Mountain Merger Corp 20220321 0 9.88 9.88 9.87 9.88 4000 9.88
NMMCU.US North Mountain Merger Corp 20220321 0 10 10 10 10 0 10
NMMCW.US North Mountain Merger Corp 20220321 0 0.28 0.28 0.28 0.28 5891 0.28
NMRD.US Nemaura Medical Inc 20220321 0 4.07 4.084 3.76 4.039 8100 4.039 down down correct
NMRK.US Newmark Group Inc 20220321 0 16.04 16.39 15.59 15.71 1041700 15.71 down down correct
NMTC.US NeuroOne Medical Technologies Corporation 20220321 0 2.02 2.07 1.95 2.02 15000 2.02
NMTR.US 9 Meters Biopharma Inc 20220321 0 0.608 0.61 0.577 0.583 923300 0.583 down up incorrect
NNAVW.US NextNav Inc. Warrant 20220321 0 1.758 1.78 1.7 1.7 5000 1.7 down down correct
NNBR.US NN Inc 20220321 0 2.96 2.96 2.83 2.87 171800 2.87 down down correct
NNDM.US Nano Dimension Ltd 20220321 0 3.69 3.875 3.64 3.75 3301100 3.75 up up correct
NNOX.US Nano 20220321 0 9.94 10.3 9.62 9.91 304500 9.91 down down correct
NOAC.US Natural Order Acquisition Corp 20220321 0 9.83 9.836 9.82 9.83 75100 9.83
NOACU.US Natural Order Acquisition Corp 20220321 0 9.93 9.95 9.93 9.95 47400 9.95 up up correct
NOACW.US Natural Order Acquisition Corp 20220321 0 0.1321 0.1491 0.132 0.149 28345 0.149 up up correct
NODK.US NI Holdings Inc 20220321 0 17.95 17.95 17.56 17.56 5800 17.56 down down correct
NOTV.US Inotiv Inc 20220321 0 23.5 23.75 22.68 23.1 156800 23.1 down down correct
NOVN.US Novan Inc 20220321 0 3.78 3.85 3.51 3.61 182000 3.61 down down correct
NOVT.US Novanta Inc 20220321 0 143.2 143.72 140.71 143.15 107500 143.15 down down correct
NOVV.US Nova Vision Acquisition Corp. Ordinary share 20220321 0 9.98 9.98 9.98 9.98 100 9.98
NOVVU.US Nova Vision Acquisition Corp. Unit 20220321 0 9.91 9.91 9.91 9.91 0 9.91
NOVVW.US Nova Vision Acquisition Corp. Warrant 20220321 0 0.0962 0.0962 0.0698 0.0698 18002 0.0698 down down correct
NPABU.US New Providence Acquisition Corp. II Unit 20220321 0 10.05 10.05 10.05 10.05 150000 10.05
NPCE.US NeuroPace Inc 20220321 0 8.34 8.92 7.53 8.39 62300 8.39 up up correct
NRAC.US Noble Rock Acquisition Corporation 20220321 0 9.78 9.78 9.78 9.78 21400 9.78
NRACU.US Noble Rock Acquisition Corporation 20220321 0 9.81 9.81 9.81 9.81 0 9.81
NRACW.US Noble Rock Acquisition Corporation 20220321 0 0.1902 0.2493 0.1901 0.201 5329 0.201 up up correct
NRBO.US NeuroBo Pharmaceuticals Inc 20220321 0 0.95 0.95 0.833 0.913 1511600 0.913 down up incorrect
NRC.US National Research Corporation 20220321 0 40.1 40.3 39.12 39.31 38900 39.31 down down correct
NRDS.US NerdWallet Inc. Class A Common Stock 20220321 0 12.28 12.69 12.03 12.31 241400 12.31 up up correct
NRIM.US Northrim BanCorp Inc 20220321 0 44.8 45.26 44.33 45 25700 45 up up correct
NRIX.US Nurix Therapeutics Inc 20220321 0 14.46 14.54 13.52 13.63 826000 13.63 down down correct
NRSAX.US NexPoint Real Estate Strategies Fund Cla 20220321 0 22.58 22.58 22.58 22.58 0 22.58
NRSCX.US NexPoint Real Estate Strategies Fund Cla 20220321 0 22.84 22.84 22.84 22.84 0 22.84
NRSZX.US NexPoint Real Estate Strategies Fund Cla 20220321 0 22.84 22.84 22.84 22.84 0 22.84
NRXP.US NRx Pharmaceuticals Inc 20220321 0 3.15 3.19 2.91 2.93 813100 2.93 down down correct
NRXPW.US NRx Pharmaceuticals Inc 20220321 0 1.4 1.4 1.35 1.3511 2629 1.3511 down down correct
NRZ.US PD 20220321 0 24.21 24.34 24.13 24.17 41785 24.17 down down correct
NSEC.US The National Security Group Inc 20220321 0 15.94 16.05 15.94 15.96 3500 15.96 up up correct
NSIT.US Insight Enterprises Inc 20220321 0 109.11 110.74 108.7 109.39 126200 109.39 up up correct
NSPR.US InspireMD Inc 20220321 0 2.96 2.97 2.9 2.95 9600 2.95 down down correct
NSSC.US Napco Security Technologies Inc 20220321 0 21.69 21.69 20.93 21.1 59000 21.1 down down correct
NSTG.US NanoString Technologies Inc 20220321 0 33.76 33.76 32.01 32.81 229200 32.81 down down correct
NSYS.US Nortech Systems Incorporated 20220321 0 11.76 11.93 11.47 11.65 4900 11.65 down down correct
NTAP.US NetApp Inc 20220321 0 89.86 90.2 87.79 88.5 1903300 88.5 down down correct
NTCT.US NetScout Systems Inc 20220321 0 31.83 32.4 31.37 31.95 448700 31.95 up up correct
NTES.US NetEase Inc 20220321 0 86.9 91.03 86.28 88.91 2525100 88.91 up up correct
NTGR.US NETGEAR Inc 20220321 0 24.65 25.02 24.26 24.45 274700 24.45 down down correct
NTIC.US Northern Technologies International Corporation 20220321 0 12.67 13.2 12.55 12.89 25800 12.89 up up correct
NTLA.US Intellia Therapeutics Inc 20220321 0 71.59 73.03 68.54 69.96 945200 69.96 down down correct
NTNX.US Nutanix Inc 20220321 0 25.86 27.11 25.76 26.71 2523300 26.71 up up correct
NTRA.US Natera Inc 20220321 0 39.98 41.16 38.51 39.25 2587900 39.25 down down correct
NTRB.US Nutriband Inc. Common Stock 20220321 0 4 4.24 4 4.12 33600 4.12 up up correct
NTRBW.US Nutriband Inc. Warrant 20220321 0 4.575 4.75 4.575 4.72 2500 4.72 up up correct
NTRS.US Northern Trust Corporation 20220321 0 115.7 116.22 113.59 114.51 521400 114.51 down down correct
NTRSO.US Northern Trust Corporation 20220321 0 24.18 24.233 24 24.08 35900 24.08 down down correct
NTUS.US Natus Medical Incorporated 20220321 0 25.56 25.8 24.96 25.23 66700 25.23 down down correct
NTWK.US NetSol Technologies Inc 20220321 0 3.73 3.86 3.61 3.86 29200 3.86 up up correct
NURO.US NeuroMetrix Inc 20220321 0 4.06 4.54 3.94 4.13 483600 4.13 up down incorrect
NUVA.US NuVasive Inc 20220321 0 53.94 53.98 51.15 51.72 327900 51.72 down up incorrect
NUVL.US Nuvalent Inc. Class A Common Stock 20220321 0 12.29 12.75 11.75 12.02 410300 12.02 down down correct
NUWE.US Nuwellis Inc 20220321 0 0.99 1.03 0.94 0.94 146400 0.94 down down correct
NUZE.US NuZee Inc 20220321 0 2.14 2.14 2.01 2.1 21900 2.1 down down correct
NVAX.US Novavax Inc 20220321 0 82.88 83.7 77.1 78.56 3652600 78.56 down down correct
NVCN.US Neovasc Inc 20220321 0 0.41 0.42 0.4 0.41 114800 0.41
NVCR.US NovoCure Limited 20220321 0 79.46 80.7 76.65 78.53 569600 78.53 down down correct
NVDA.US NVIDIA Corporation 20220321 0 265.07 271.52 259.67 267.34 59172700 267.34 up up correct
NVEC.US NVE Corporation 20220321 0 56.36 56.83 55.55 55.89 10300 55.89 down down correct
NVEE.US NV5 Global Inc 20220321 0 134.5 136.25 133.42 134.3 34200 134.3 down up incorrect
NVEI.US Nuvei Corporation Subordinate Voting Shares 20220321 0 71.37 73.41 69.197 70.83 426700 70.83 down down correct
NVFY.US Nova LifeStyle Inc 20220321 0 1.36 1.42 1.34 1.41 41900 1.41 up down incorrect
NVIV.US InVivo Therapeutics Holdings Corp 20220321 0 0.36 0.36 0.33 0.35 391900 0.35 down up incorrect
NVMI.US Nova Measuring Instruments Ltd 20220321 0 115.14 115.52 112.28 113.65 128900 113.65 down down correct
NVNO.US enVVeno Medical Corp 20220321 0 5.09 5.15 4.86 5.09 182700 5.09
NVNOW.US enVVeno Medical Corporation 20220321 0 0.19 0.19 0.19 0.19 1000 0.19
NVOS.US Novo Integrated Sciences Inc 20220321 0 2.93 3.03 2.77 3.02 94800 3.02 up up correct
NVSA.US New Vista Acquisition Corp 20220321 0 9.77 9.77 9.77 9.77 800 9.77
NVSAU.US New Vista Acquisition Corp 20220321 0 9.86 9.86 9.86 9.86 0 9.86
NVTS.US Navitas Semiconductor Corporation Common Stock 20220321 0 9.66 9.71 9.16 9.42 1069200 9.42 down up incorrect
NVVE.US Nuvve Holding Corp 20220321 0 7.3 7.5 7.17 7.42 54600 7.42 up up correct
NVVEW.US Nuvve Holding Corp 20220321 0 0.9098 0.9098 0.81 0.9 54467 0.9 down down correct
NWBI.US Northwest Bancshares Inc 20220321 0 13.83 14 13.69 13.8 1101900 13.8 down up incorrect
NWE.US NorthWestern Corporation 20220321 0 57.32 58.45 57.32 58.1 331900 58.1 up up correct
NWFL.US Norwood Financial Corp 20220321 0 28.5 28.5 28.2 28.2 1800 28.2 down down correct
NWL.US Newell Brands Inc 20220321 0 22.44 22.78 22.05 22.23 1805100 22.23 down down correct
NWLI.US National Western Life Group Inc 20220321 0 213.8 214.48 213.49 214.48 4000 214.48 up up correct
NWPX.US Northwest Pipe Company 20220321 0 27.34 27.35 26.2 26.32 37000 26.32 down down correct
NWS.US News Corporation 20220321 0 22.5 22.78 22.06 22.29 427379 22.29 down down correct
NWSA.US News Corporation 20220321 0 22.27 22.51 21.8 22 1727036 22 down down correct
NXGN.US NextGen Healthcare Inc 20220321 0 20 20.21 19.88 20.16 235600 20.16 up up correct
NXPI.US NXP Semiconductors N.V 20220321 0 190.87 193.23 186.53 190.51 1895300 190.51 down down correct
NXST.US Nexstar Media Group Inc 20220321 0 190 191 185.57 187.06 357800 187.06 down down correct
NXTC.US NextCure Inc 20220321 0 5.15 5.16 4.99 5.07 90800 5.07 down down correct
NXTD.US Nxt 20220321 0 2.36 2.97 2.18 2.88 3587556 2.88 up down incorrect
NXTP.US Nextplay Technologies Inc 20220321 0 0.6 0.61 0.55 0.58 240100 0.58 down down correct
NYMT.US New York Mortgage Trust Inc 20220321 0 3.73 3.73 3.65 3.68 4513200 3.5813 down down correct
NYMTL.US New York Mortgage Trust Inc Preferred 20220321 0 23.79 24.28 23.788 23.85 38100 23.85 up up correct
NYMTM.US New York Mortgage Trust Inc 20220321 0 24.99 24.99 24.55 24.59 7700 24.59 down up incorrect
NYMTN.US New York Mortgage Trust Inc 20220321 0 24.53 24.589 24.34 24.5 7300 24.5 down up incorrect
NYMX.US Nymox Pharmaceutical Corporation 20220321 0 1.38 1.38 1.27 1.34 890600 1.34 down down correct
NYXH.US Nyxoah SA Ordinary Shares 20220321 0 20.02 20.03 19.25 19.61 1900 19.61 down up incorrect
OAS.US Oasis Petroleum Inc 20220321 0 152.4 153 148.34 151.01 348400 151.01 down up incorrect
OB.US Outbrain Inc 20220321 0 11.17 11.62 11.05 11.17 401300 11.17
OBAS.US Optibase Ltd 20220321 0 12.1301 12.1301 12.1301 12.1301 4 12.1301
OBCI.US Ocean Bio 20220321 0 8.99 8.99 8.61 8.84 5800 8.84 down down correct
OBLG.US Oblong Inc 20220321 0 0.58 0.63 0.54 0.54 68600 0.54 down down correct
OBNK.US Origin Bancorp Inc 20220321 0 44 44.23 43.445 43.73 41400 43.73 down down correct
OBSV.US ObsEva SA 20220321 0 1.22 1.24 1.17 1.21 671200 1.21 down down correct
OBT.US Orange County Bancorp Inc. Common Stock 20220321 0 41 41 40.06 40.77 23700 40.77 down down correct
OCAX.US OCA Acquisition Corp 20220321 0 10.04 10.045 10.04 10.045 1500 10.045 up up correct
OCAXU.US OCA Acquisition Corp 20220321 0 10.09 10.09 10.09 10.09 0 10.09
OCAXW.US OCA Acquisition Corp 20220321 0 0.147 0.147 0.147 0.147 4391 0.147
OCC.US Optical Cable Corporation 20220321 0 4.39 4.5 4.18 4.41 24900 4.41 up up correct
OCCI.US OFS Credit Company Inc 20220321 0 12.53 12.6 12.32 12.45 65900 12.45 down up incorrect
OCCIO.US OFS Credit Company Inc 20220321 0 25.25 25.25 25.23 25.24 1100 25.24 down down correct
OCDX.US Ortho Clinical Diagnostics Holdings plc 20220321 0 18.75 18.89 18.39 18.42 1196100 18.42 down down correct
OCFC.US OceanFirst Financial Corp 20220321 0 21.42 21.58 20.87 20.9 262600 20.9 down down correct
OCFCP.US OceanFirst Financial Corp 20220321 0 26.48 26.5 25.6 26 6500 26 down up incorrect
OCG.US Oriental Culture Holding LTD 20220321 0 4.4 4.56 4.03 4.25 117700 4.25 down down correct
OCGN.US Ocugen Inc 20220321 0 3.692 4.03 3.6 3.72 16918400 3.72 up up correct
OCSL.US Oaktree Specialty Lending Corporation 20220321 0 7.33 7.4 7.32 7.35 872200 7.35 up up correct
OCUL.US Ocular Therapeutix Inc 20220321 0 5.28 5.28 5.05 5.1 471100 5.1 down down correct
OCUP.US Ocuphire Pharma Inc 20220321 0 3.6 3.86 3.56 3.82 143235 3.82 up up correct
OCX.US OncoCyte Corporation 20220321 0 1.58 1.6 1.38 1.41 458300 1.41 down down correct
ODFL.US Old Dominion Freight Line Inc 20220321 0 325.03 326.99 315.03 319.79 655000 319.79 down down correct
ODP.US The ODP Corporation 20220321 0 46.31 46.66 45.025 45.42 291380 45.42 down down correct
OEG.US Orbital Energy Group Inc 20220321 0 1.79 1.89 1.78 1.86 1056200 1.86 up up correct
OEPW.US One Equity Partners Open Water I Corp 20220321 0 9.75 9.76 9.75 9.75 13000 9.75
OEPWU.US One Equity Partners Open Water I Corp 20220321 0 9.83 9.83 9.83 9.83 0 9.83
OEPWW.US One Equity Partners Open Water I Corp 20220321 0 0.3686 0.3686 0.3599 0.3599 2100 0.3599 down down correct
OESX.US Orion Energy Systems Inc 20220321 0 3.1 3.12 2.95 2.97 97000 2.97 down down correct
OFED.US Oconee Federal Financial Corp 20220321 0 26.3 26.3 26.3 26.3 206 26.3
OFIX.US Orthofix Medical Inc 20220321 0 32.8 33 31.95 32.05 52700 32.05 down down correct
OFLX.US Omega Flex Inc 20220321 0 131.8 131.8 128.42 130 4000 130 down down correct
OFS.US OFS Capital Corporation 20220321 0 12.06 12.67 12.03 12.47 233100 12.1944 up up correct
OFSSH.US OFS Capital Corporation 4.95% Notes due 2028 20220321 0 25.03 25.03 25.03 25.03 0 25.03
OGI.US OrganiGram Holdings Inc 20220321 0 1.51 1.55 1.465 1.49 4673000 1.49 down up incorrect
OHAAU.US OPY Acquisition Corp. I Units 20220321 0 10.02 10.02 9.93 9.93 1944 9.93 down down correct
OHPA.US Orion Acquisition Corp 20220321 0 9.75 9.76 9.75 9.76 2357 9.76 up up correct
OHPAU.US Orion Acquisition Corp 20220321 0 9.81 9.83 9.8 9.8 3600 9.8 down down correct
OHPAW.US Orion Acquisition Corp 20220321 0 0.1964 0.1964 0.1964 0.1964 532 0.1964
OIIM.US O2Micro International Limited 20220321 0 4.18 4.43 3.87 4.34 2342800 4.34 up down incorrect
OJSCY.US Public Joint Stock Company Rosneft Oil Company 20220321 0 3 3 3 3 0 3
OKTA.US Okta Inc 20220321 0 171.36 176.185 163.83 169.41 1919500 169.41 down down correct
OLB.US The OLB Group Inc 20220321 0 1.85 2.075 1.79 1.83 790100 1.83 down down correct
OLED.US Universal Display Corporation 20220321 0 164.57 167.48 162.2 164.62 321200 164.62 up up correct
OLITU.US OmniLit Acquisition Corp. Units 20220321 0 10.04 10.04 10.04 10.04 0 10.04
OLK.US Olink Holding AB (publ) 20220321 0 17 17.82 16.65 16.86 165700 16.86 down down correct
OLLI.US Ollie's Bargain Outlet Holdings Inc 20220321 0 42.91 43.232 41.28 41.5 1029500 41.5 down down correct
OLMA.US Olema Pharmaceuticals Inc 20220321 0 4.93 4.98 4.74 4.87 559700 4.87 down up incorrect
OLPX.US OLAPLEX HOLDINGS INC. 20220321 0 16.67 17.12 16.41 17.04 2716200 17.04 up up correct
OM.US Outset Medical Inc 20220321 0 43.39 44.11 41.675 42.64 284300 42.64 down down correct
OMAB.US Grupo Aeroportuario del Centro Norte S.A.B. de C.V 20220321 0 57.74 58.68 56.74 56.95 42800 56.95 down down correct
OMCL.US Omnicell Inc 20220321 0 136.71 137.55 134.56 136.11 217500 136.11 down down correct
OMEG.US Omega Alpha SPAC 20220321 0 9.79 9.79 9.79 9.79 600 9.79
OMER.US Omeros Corporation 20220321 0 6.54 6.56 6.04 6.07 439600 6.07 down down correct
OMEX.US Odyssey Marine Exploration Inc 20220321 0 6 6.17 5.9 5.99 29200 5.99 down down correct
OMGA.US Omega Therapeutics Inc. Common Stock 20220321 0 7.82 7.83 6.775 6.91 246700 6.91 down down correct
OMIC.US Singular Genomics Systems Inc. Common Stock 20220321 0 7.06 7.1 6.28 6.34 613700 6.34 down down correct
OMQS.US OMNIQ Corp. Common Stock 20220321 0 6.53 6.75 6.26 6.7 18700 6.7 up up correct
ON.US ON Semiconductor Corporation 20220321 0 61.13 62.72 60.66 61.93 4694300 61.93 up up correct
ONB.US Old National Bancorp 20220321 0 17.2 17.49 17.1 17.27 2292100 17.27 up up correct
ONCR.US Oncorus Inc 20220321 0 1.8 1.83 1.61 1.65 129700 1.65 down down correct
ONCS.US OncoSec Medical Incorporated 20220321 0 1.05 1.05 1 1.03 39400 1.03 down down correct
ONCT.US Oncternal Therapeutics Inc 20220321 0 1.55 1.57 1.47 1.51 204200 1.51 down down correct
ONCY.US Oncolytics Biotech Inc 20220321 0 1.62 1.62 1.57 1.59 89000 1.59 down up incorrect
ONDS.US Ondas Holdings Inc 20220321 0 6.58 6.94 6.42 6.61 558100 6.61 up up correct
ONEM.US 1Life Healthcare Inc 20220321 0 10.57 10.75 10.02 10.19 1961800 10.19 down down correct
ONEW.US OneWater Marine Inc 20220321 0 39.52 40.76 38.85 38.99 142900 38.99 down down correct
ONTX.US Onconova Therapeutics Inc 20220321 0 1.79 1.8 1.72 1.76 108300 1.76 down down correct
ONVO.US Organovo Holdings Inc 20220321 0 4 4 3.84 3.93 8200 3.93 down down correct
ONYXU.US Onyx Acquisition Co. I Unit 20220321 0 10.175 10.175 10.13 10.13 4322 10.13 down down correct
OPBK.US OP Bancorp 20220321 0 14.13 14.45 13.8 13.8 64922 13.8 down down correct
OPCH.US Option Care Health Inc 20220321 0 26.38 26.99 26.24 26.42 373200 26.42 up up correct
OPEN.US Opendoor Technologies Inc 20220321 0 8.19 8.52 8 8.16 16563600 8.16 down down correct
OPGN.US OpGen Inc 20220321 0 0.85 0.85 0.763 0.78 456500 0.78 down down correct
OPHC.US OptimumBank Holdings Inc 20220321 0 4.3 4.34 4.18 4.21 4900 4.21 down down correct
OPI.US Office Properties Income Trust 20220321 0 24.9 25.24 24.72 24.81 196400 24.81 down down correct
OPINL.US Office Properties Income Trust 20220321 0 25.575 25.698 25.22 25.22 10500 25.22 down down correct
OPK.US OPKO Health Inc 20220321 0 3.67 3.75 3.53 3.57 5758200 3.57 down down correct
OPNT.US Opiant Pharmaceuticals Inc 20220321 0 25.25 25.26 21.52 22.44 132400 22.44 down down correct
OPOF.US Old Point Financial Corporation 20220321 0 25.03 25.03 25.03 25.03 300 25.03
OPRA.US Opera Limited 20220321 0 5.6 5.62 5.38 5.39 72300 5.39 down down correct
OPRT.US Oportun Financial Corporation 20220321 0 14.26 14.63 14.12 14.23 104000 14.23 down down correct
OPRX.US OptimizeRx Corporation 20220321 0 42.39 42.39 39.51 39.93 110500 39.93 down down correct
OPT.US Opthea Limited 20220321 0 5.78 6.01 5.4501 6.01 952 6.01 up down incorrect
OPTN.US OptiNose Inc 20220321 0 2.47 2.54 2.37 2.46 1280200 2.46 down down correct
ORGN.US Origin Materials Inc 20220321 0 7.23 7.27 6.93 6.95 1458900 6.95 down down correct
ORGNW.US Origin Materials Inc Warrant 20220321 0 1.6 1.68 1.43 1.45 432302 1.45 down up incorrect
ORGO.US Organogenesis Holdings Inc 20220321 0 7.58 7.78 7.37 7.54 1518900 7.54 down down correct
ORGS.US Orgenesis Inc 20220321 0 3.11 3.25 3.11 3.21 6300 3.21 up up correct
ORIA.US Orion Biotech Opportunities Corp. Class A Ordinary Share 20220321 0 9.72 9.72 9.72 9.72 3100 9.72
ORIAU.US Orion Biotech Opportunities Corp 20220321 0 9.76 9.76 9.76 9.76 0 9.76
ORIAW.US Orion Biotech Opportunities Corp. Warrant 20220321 0 0.4335 0.4335 0.4335 0.4335 200 0.4335
ORIC.US ORIC Pharmaceuticals Inc 20220321 0 6.86 6.96 6.53 6.68 278500 6.68 down down correct
ORLY.US O'Reilly Automotive Inc 20220321 0 689.85 691.19 678.38 685.47 515200 685.47 down down correct
ORMP.US Oramed Pharmaceuticals Inc 20220321 0 9.64 9.75 9.28 9.42 324700 9.42 down down correct
ORRF.US Orrstown Financial Services Inc 20220321 0 23.67 23.67 23.2 23.25 44000 23.25 down down correct
ORTX.US Orchard Therapeutics plc 20220321 0 0.85 0.88 0.78 0.81 338700 0.81 down up incorrect
OSAT.US Orbsat Corp Common Stock 20220321 0 2.61 2.78 2.59 2.66 35463 2.66 up up correct
OSBC.US Old Second Bancorp Inc 20220321 0 14.24 14.95 14.11 14.72 425205 14.72 up up correct
OSIS.US OSI Systems Inc 20220321 0 85.32 86.21 84.67 85.33 101500 85.33 up up correct
OSMT.US Osmotica Pharmaceuticals plc 20220321 0 1.91 2.02 1.81 1.86 237433 1.86 down down correct
OSPN.US OneSpan Inc 20220321 0 13.7 14.56 13.55 14.45 523300 14.45 up down incorrect
OSS.US One Stop Systems Inc 20220321 0 4.03 4.06 3.85 3.9 31500 3.9 down down correct
OSTK.US Overstock.com Inc 20220321 0 51.88 52.14 48.42 48.78 1540000 48.78 down down correct
OSTR.US Oyster Enterprises Acquisition Corp 20220321 0 9.77 9.78 9.77 9.78 10500 9.78 up up correct
OSTRU.US Oyster Enterprises Acquisition Corp 20220321 0 9.85 9.85 9.85 9.85 200 9.85
OSTRW.US Oyster Enterprises Acquisition Corp 20220321 0 0.217 0.217 0.1835 0.1835 1300 0.1835 down down correct
OSUR.US OraSure Technologies Inc 20220321 0 7.23 7.28 7.07 7.18 358800 7.18 down down correct
OSW.US OneSpaWorld Holdings Limited 20220321 0 10.43 10.83 10.25 10.34 100800 10.34 down down correct
OTEC.US OceanTech Acquisitions I Corp. Class A Common Stock 20220321 0 10.05 10.05 10.05 10.05 200 10.05
OTECU.US OceanTech Acquisitions I Corp. Units 20220321 0 10.26 10.26 10.26 10.26 30 10.26
OTECW.US OceanTech Acquisitions I Corp. Warrant 20220321 0 0.13 0.1499 0.13 0.1499 2400 0.1499 up up correct
OTEX.US Open Text Corporation 20220321 0 43.28 43.55 42.94 43.21 310600 43.21 down down correct
OTIC.US Otonomy Inc 20220321 0 2.39 2.4 2.32 2.35 91400 2.35 down up incorrect
OTLK.US Outlook Therapeutics Inc 20220321 0 2.1 2.115 1.98 2.03 3537800 2.03 down down correct
OTLY.US Oatly Group AB 20220321 0 5.78 5.8 5.455 5.49 2765300 5.49 down down correct
OTMO.US Otonomo Technologies Ltd. Ordinary shares 20220321 0 1.8 1.85 1.7 1.85 115000 1.85 up up correct
OTRA.US OTR Acquisition Corp 20220321 0 10.19 10.19 10.19 10.19 800 10.19
OTRAU.US OTR Acquisition Corp 20220321 0 10.28 10.28 10.28 10.28 0 10.28
OTRAW.US OTR Acquisition Corp 20220321 0 0.2099 0.21 0.1657 0.1941 14730 0.1941 down down correct
OTRK.US Ontrak Inc 20220321 0 2.21 2.67 2.21 2.36 1442078 2.36 up up correct
OTRKP.US Ontrak Inc 20220321 0 5.536 6.355 5.536 6.277 29400 6.277 up up correct
OTTR.US Otter Tail Corporation 20220321 0 61.1 62.83 61.1 62.83 100200 62.83 up up correct
OUST.US WT 20220321 0 0.7998 0.7998 0.71 0.7299 1800 0.7299 down down correct
OVBC.US Ohio Valley Banc Corp 20220321 0 31.23 31.25 31.23 31.25 1100 31.25 up up correct
OVID.US Ovid Therapeutics Inc 20220321 0 3.22 3.23 2.96 3.01 126200 3.01 down down correct
OVLY.US Oak Valley Bancorp 20220321 0 18.8 19.1 18.13 18.19 14100 18.19 down down correct
OWSCX.US OWSCX 20220321 0 20.48 20.48 20.48 20.48 0 20.48
OXAC.US Oxbridge Acquisition Corp. Class A Ordinary Shares 20220321 0 9.98 9.98 9.97 9.97 575 9.97 down up incorrect
OXACU.US Oxbridge Acquisition Corp. Unit 20220321 0 10.1 10.1 10.1 10.1 0 10.1
OXACW.US Oxbridge Acquisition Corp. Warrant 20220321 0 0.193 0.1931 0.193 0.1931 1562 0.1931 up up correct
OXBR.US Oxbridge Re Holdings Limited 20220321 0 5.96 6.14 5.82 6.04 19200 6.04 up up correct
OXBRW.US Oxbridge Re Holdings Limited 20220321 0 0.6499 0.65 0.649 0.6495 14649 0.6495 down down correct
OXLC.US Oxford Lane Capital Corp 20220321 0 7.1 7.2 7.03 7.03 2001800 7.03 down down correct
OXLCL.US Oxford Lane Capital Corp. 6.75% Notes due 2031 20220321 0 25.596 25.79 25.596 25.79 2800 25.79 up up correct
OXLCM.US Oxford Lane Capital Corp 20220321 0 25.21 25.24 25.19 25.21 3600 25.21
OXLCP.US Oxford Lane Capital Corp 20220321 0 24.93 24.969 24.75 24.969 3000 24.969 up up correct
OXSQ.US Oxford Square Capital Corp 20220321 0 4.11 4.15 4.08 4.1 121300 4.1 down down correct
OXSQG.US Oxford Square Capital Corp. 5.50% Notes due 2028 20220321 0 25.011 25.26 24.875 25.26 1100 25.26 up up correct
OXSQL.US Oxford Square Capital Corp. 6.50% NT 24 20220321 0 25.25 25.42 25.25 25.42 596 25.42 up up correct
OXSQZ.US Oxford Square Capital Corp. 20220321 0 25.31 25.31 25.2 25.2 1100 25.2 down up incorrect
OXUS.US Oxus Acquisition Corp. Class A Ordinary Shares 20220321 0 9.96 9.96 9.95 9.96 9400 9.96
OXUSU.US Oxus Acquisition Corp Unit 20220321 0 10.18 10.18 10.18 10.18 0 10.18
OXUSW.US Oxus Acquisition Corp. Warrant 20220321 0 0.2677 0.2677 0.2132 0.23 59366 0.23 down down correct
OYST.US Oyster Point Pharma Inc 20220321 0 12.41 12.41 11.522 11.6 82800 11.6 down up incorrect
OZK.US Bank OZK 20220321 0 45.5 45.75 43.87 44.34 521100 44.34 down down correct
OZKAP.US Bank OZK 4.625% Series A Non 20220321 0 20.9 21.186 20.57 20.61 59500 20.61 down down correct
OZON.US Ozon Holdings PLC 20220321 0 11.6 11.6 11.6 11.6 0 11.6
PAA.US Plains All American Pipeline L.P 20220321 0 10.72 10.96 10.685 10.85 5408156 10.85 up down incorrect
PAAS.US Pan American Silver Corp 20220321 0 27.86 28.45 27.65 27.88 2237300 27.88 up up correct
PACB.US Pacific Biosciences of California Inc 20220321 0 10.7 10.72 9.75 9.94 7037200 9.94 down down correct
PACW.US PacWest Bancorp 20220321 0 45.23 45.8 44.33 44.89 598300 44.89 down down correct
PACX.US Pioneer Merger Corp 20220321 0 9.76 9.795 9.76 9.795 29100 9.795 up up correct
PACXU.US Pioneer Merger Corp 20220321 0 9.88 9.88 9.88 9.88 83 9.88
PAFO.US Pacifico Acquisition Corp. Common Stock 20220321 0 9.97 9.97 9.97 9.97 0 9.97
PAFOU.US Pacifico Acquisition Corp Unit 20220321 0 10.14 10.14 10.14 10.14 500 10.14
PAGP.US Plains GP Holdings L.P 20220321 0 11.36 11.61 11.32 11.52 2886100 11.52 up up correct
PAHC.US Phibro Animal Health Corporation 20220321 0 20.03 20.33 19.8 20.18 56200 20.18 up up correct
PALI.US Palisade Bio Inc 20220321 0 0.78 0.81 0.76 0.81 1147900 0.81 up up correct
PALT.US Paltalk Inc. Common Stock 20220321 0 2.71 2.71 2.43 2.52 251700 2.52 down down correct
PANA.US Panacea Acquisition Corp. II 20220321 0 9.71 9.71 9.71 9.71 14000 9.71
PANL.US Pangaea Logistics Solutions Ltd 20220321 0 5.37 5.65 5.36 5.63 776100 5.63 up up correct
PANW.US Palo Alto Networks Inc. Common Stock 20220321 0 574.96 578.25 560.61 577.2 1550200 577.2 up up correct
PAQC.US Provident Acquisition Corp 20220321 0 9.83 9.84 9.83 9.84 600 9.84 up up correct
PAQCU.US Provident Acquisition Corp 20220321 0 10.08 10.08 10.08 10.08 100 10.08
PASG.US Passage Bio Inc 20220321 0 3.28 3.28 3.03 3.09 191500 3.09 down down correct
PATI.US Patriot Transportation Holding Inc 20220321 0 8.188 8.43 8.073 8.43 6300 8.43 up up correct
PATK.US Patrick Industries Inc 20220321 0 69.33 69.97 67.35 67.66 115900 67.66 down down correct
PAVM.US PAVmed Inc 20220321 0 1.67 1.67 1.5 1.5 1741700 1.5 down up incorrect
PAVMZ.US PAVmed Inc. Series Z Warrant 20220321 0 0.9699 0.9699 0.8902 0.8902 10410 0.8902 down down correct
PAX.US Patria Investments Limited 20220321 0 16.68 16.81 16.365 16.57 154000 16.57 down down correct
PAYA.US Paya Holdings Inc 20220321 0 5.9 6.02 5.76 5.88 1278400 5.88 down down correct
PAYO.US Payoneer Global Inc. Common Stock 20220321 0 4.64 4.715 4.48 4.63 6642100 4.63 down down correct
PAYOW.US Payoneer Global Inc. Warrant 20220321 0 1.215 1.25 1.18 1.25 6480 1.25 up up correct
PAYS.US PaySign Inc 20220321 0 2.36 2.37 2.26 2.29 71600 2.29 down down correct
PAYX.US Paychex Inc 20220321 0 127.45 127.91 125.1 126.66 1605300 126.66 down down correct
PBAXU.US Phoenix Biotech Acquisition Corp. Unit 20220321 0 10.2 10.2 10.2 10.2 100 10.2
PBBK.US PB Bankshares Inc. Common Stock 20220321 0 14 14 14 14 500 14
PBCT.US People's United Financial Inc 20220321 0 21.19 21.62 21.06 21.29 4467700 21.29 up up correct
PBCTP.US People's United Financial Inc 20220321 0 25.93 26.01 25.669 25.9 10900 25.9 down down correct
PBFS.US Pioneer Bancorp Inc 20220321 0 11.04 11.1 10.58 10.65 15200 10.65 down down correct
PBHC.US Pathfinder Bancorp Inc 20220321 0 18.75 18.86 18.59 18.67 26300 18.67 down down correct
PBIP.US Prudential Bancorp Inc 20220321 0 17 17 16.72 16.86 23500 16.86 down down correct
PBLA.US Panbela Therapeutics Inc 20220321 0 1.88 1.89 1.86 1.89 4200 1.89 up up correct
PBPB.US Potbelly Corporation 20220321 0 6.26 6.485 6.1 6.3 23329 6.3 up up correct
PBTS.US Powerbridge Technologies Co. Ltd 20220321 0 0.402 0.41 0.381 0.406 2997900 0.406 up up correct
PBYI.US Puma Biotechnology Inc 20220321 0 3.32 3.38 3.08 3.09 489300 3.09 down down correct
PCAR.US PACCAR Inc 20220321 0 88.76 89.63 87.52 88.72 1486300 88.72 down down correct
PCB.US PCB Bancorp 20220321 0 22.673 23 22.67 22.79 37174 22.79 up up correct
PCCTU.US Perception Capital Corp. II Units 20220321 0 10.01 10.01 10.01 10.01 0 10.01
PCH.US PotlatchDeltic Corporation 20220321 0 55.72 55.96 55.27 55.72 317300 55.72
PCOM.US Points International Ltd 20220321 0 16.86 17.12 16.86 17.05 2600 17.05 up up correct
PCRX.US Pacira BioSciences Inc 20220321 0 72.67 74.2 72.25 72.64 409300 72.64 down down correct
PCSA.US Processa Pharmaceuticals Inc 20220321 0 3.26 3.27 3.1 3.24 21900 3.24 down down correct
PCSB.US PCSB Financial Corporation 20220321 0 19.11 19.22 19.06 19.12 24700 19.12 up up correct
PCT.US PureCycle Technologies Inc 20220321 0 9.56 9.75 8.58 8.73 940500 8.73 down up incorrect
PCTI.US PCTEL Inc 20220321 0 4.69 4.69 4.52 4.57 26800 4.57 down up incorrect
PCTTU.US PureCycle Technologies Inc 20220321 0 11.27 11.27 11.25 11.25 400 11.25 down down correct
PCTTW.US PureCycle Technologies Inc 20220321 0 3.4 3.42 3.14 3.18 13670 3.18 down down correct
PCTY.US Paylocity Holding Corporation 20220321 0 210.84 214.79 205.44 209 153800 209 down down correct
PCVX.US Vaxcyte Inc 20220321 0 25.7 25.7 24.55 24.73 191100 24.73 down down correct
PCXCU.US Parsec Capital Acquisitions Corp Unit 20220321 0 10.14 10.14 10.14 10.14 46 10.14
PCYG.US Park City Group Inc 20220321 0 5.59 5.75 5.59 5.73 34400 5.73 up up correct
PCYO.US Pure Cycle Corporation 20220321 0 12.12 12.12 11.915 12.05 44800 12.05 down down correct
PDCE.US PDC Energy Inc 20220321 0 70.39 71.09 69.18 69.69 1200000 69.69 down down correct
PDCO.US Patterson Companies Inc 20220321 0 31.05 31.7 31.02 31.45 342600 31.45 up up correct
PDD.US Pinduoduo Inc 20220321 0 44.94 45.98 38.5 39.99 52251800 39.99 down down correct
PDEX.US Pro 20220321 0 16 16.71 15.76 16.51 7900 16.51 up up correct
PDFS.US PDF Solutions Inc 20220321 0 28.32 28.7 27.3 27.67 56100 27.67 down down correct
PDLB.US PDL Community Bancorp 20220321 0 10.26 10.51 10.26 10.26 161300 10.26
PDSB.US PDS Biotechnology Corporation 20220321 0 6.83 6.84 6.32 6.43 237600 6.43 down down correct
PDSKX.US PDSKX 20220321 0 27.44 27.44 27.44 27.44 0 27.44
PDSRX.US PDSRX 20220321 0 27.38 27.38 27.38 27.38 0 27.38
PDSYX.US PDSYX 20220321 0 27.59 27.59 27.59 27.59 0 27.59
PEB.US PH 20220321 0 22.45 22.47 22.22 22.43 1775 22.43 down down correct
PEBK.US Peoples Bancorp of North Carolina Inc 20220321 0 28.99 29.1 28.41 28.88 5600 28.88 down down correct
PEBO.US Peoples Bancorp Inc 20220321 0 32.61 32.85 32.13 32.45 147400 32.45 down down correct
PECO.US Phillips Edison & Company Inc. Common Stock 20220321 0 32.73 33.25 32.39 32.97 3835600 32.97 up up correct
PEGA.US Pegasystems Inc 20220321 0 79.45 80.37 78.11 79.02 476300 79.02 down down correct
PEGRU.US Project Energy Reimagined Acquisition Corp. Unit 20220321 0 9.8906 9.8906 9.73 9.73 3415 9.73 down down correct
PENN.US Penn National Gaming Inc 20220321 0 44.58 44.58 42.83 43.31 3040200 43.31 down down correct
PEP.US PepsiCo Inc 20220321 0 162.27 163.81 161.07 162.56 5122600 162.56 up up correct
PEPLU.US PepperLime Health Acquisition Corporation Unit 20220321 0 9.92 9.92 9.92 9.92 0 9.92
PERI.US Perion Network Ltd 20220321 0 21.72 21.95 21.22 21.69 250700 21.69 down down correct
PESI.US Perma 20220321 0 5.49 5.75 5.46 5.66 49000 5.66 up up correct
PETQ.US PetIQ Inc 20220321 0 24.04 24.21 22.64 22.83 271100 22.83 down down correct
PETS.US PetMed Express Inc 20220321 0 27.54 27.75 27.21 27.62 257300 27.62 up up correct
PETV.US PetVivo Holdings Inc. Common Stock 20220321 0 2 2.324 2 2.22 57900 2.22 up down incorrect
PETVW.US PetVivo Holdings Inc. Warrant 20220321 0 0.3497 0.35 0.33 0.33 14483 0.33 down down correct
PETZ.US TDH Holdings Inc 20220321 0 0.365 0.424 0.35 0.397 10879100 0.397 up up correct
PFALX.US PFALX 20220321 0 8.79 8.79 8.79 8.79 0 8.79
PFBC.US Preferred Bank 20220321 0 77.06 77.4 75.44 75.78 62000 75.78 down up incorrect
PFC.US Premier Financial Corp 20220321 0 31.36 32.02 31.22 31.48 159475 31.48 up up correct
PFDR.US Pathfinder Acquisition Corporation 20220321 0 9.75 9.75 9.74 9.75 7400 9.75
PFDRU.US Pathfinder Acquisition Corporation 20220321 0 9.83 9.83 9.83 9.83 0 9.83
PFFLX.US PFFLX 20220321 0 8.79 8.79 8.79 8.79 0 8.79
PFG.US Principal Financial Group Inc 20220321 0 70.77 70.92 69.32 69.84 2027299 69.84 down down correct
PFHD.US Professional Holding Corp 20220321 0 21.31 21.81 21.125 21.61 54100 21.61 up up correct
PFIE.US Profire Energy Inc 20220321 0 1.3 1.32 1.28 1.3 72600 1.3
PFIN.US P&F Industries Inc 20220321 0 6.13 6.13 6.13 6.13 86 6.13
PFIS.US Peoples Financial Services Corp 20220321 0 50.36 51.3 50.27 51.09 19100 51.09 up up correct
PFLEX.US PIMCO Flexible Credit Income Fund Inst 20220321 0 8.79 8.79 8.79 8.79 0 8.79
PFLT.US PennantPark Floating Rate Capital Ltd 20220321 0 12.94 13.2 12.9 13.11 708300 13.11 up down incorrect
PFMT.US Performant Financial Corporation 20220321 0 2.39 2.42 2.23 2.33 196900 2.33 down down correct
PFSW.US PFSweb Inc 20220321 0 12.04 12.04 11.8 11.8 40800 11.8 down down correct
PFTA.US Portage Fintech Acquisition Corp 20220321 0 9.7 9.7 9.7 9.7 192400 9.7
PFTAU.US Portage Fintech Acquisition Corporation Unit 20220321 0 9.75 9.75 9.75 9.75 800 9.75
PFX.US Phenixfin Corporation 20220321 0 40.3 40.55 40.3 40.55 965 40.55 up up correct
PFXNL.US PhenixFIN Corporation 20220321 0 25.22 25.22 25.22 25.22 200 25.22
PFXNZ.US PhenixFIN Corporation 5.25% Notes due 2028 20220321 0 24.927 25.2 24.927 25.2 300 25.2 up up correct
PGC.US Peapack 20220321 0 37 37.24 36.33 36.6 85800 36.6 down down correct
PGEN.US Precigen Inc 20220321 0 2.14 2.17 2.05 2.1 1998200 2.1 down down correct
PGNY.US Progyny Inc 20220321 0 48.68 49.79 47.65 48.9 528300 48.9 up up correct
PGRW.US Progress Acquisition Corp 20220321 0 9.83 9.83 9.82 9.83 2800 9.83
PGRWU.US Progress Acquisition Corp 20220321 0 9.92 9.92 9.9 9.92 4500 9.92
PGRWW.US Progress Acquisition Corp 20220321 0 0.2 0.2287 0.18 0.2251 19030 0.2251 up up correct
PGSS.US UN 20220321 0 10.1 10.1 10.1 10.1 0 10.1
PHAR.US Pharming Group NV 20220321 0 8.56 8.56 8.11 8.45 3100 8.45 down down correct
PHAS.US PhaseBio Pharmaceuticals Inc 20220321 0 1.17 1.2 1.13 1.16 86200 1.16 down down correct
PHAT.US Phathom Pharmaceuticals Inc 20220321 0 13.2 13.38 12.93 13.36 158600 13.36 up up correct
PHCF.US Puhui Wealth Investment Management Co. Ltd 20220321 0 0.77 0.877 0.77 0.85 83200 0.85 up up correct
PHIC.US Population Health Investment Co. Inc 20220321 0 9.87 9.87 9.87 9.87 200 9.87
PHICU.US Population Health Investment Co. Inc 20220321 0 9.9 9.9 9.9 9.9 0 9.9
PHICW.US Population Health Investment Co. Inc 20220321 0 0.26 0.26 0.26 0.26 100 0.26
PHIO.US Phio Pharmaceuticals Corp 20220321 0 0.843 0.9 0.84 0.89 260500 0.89 up up correct
PHUN.US Phunware Inc 20220321 0 2.74 2.76 2.595 2.66 3546300 2.66 down down correct
PHUNW.US Phunware Inc 20220321 0 1.4584 1.58 1.4462 1.5 7700 1.5 up up correct
PHVS.US Pharvaris N.V 20220321 0 17.85 17.95 17.339 17.339 1500 17.339 down down correct
PI.US Impinj Inc 20220321 0 65.11 65.88 62.615 63.3 166700 63.3 down down correct
PIIVX.US PIIVX 20220321 0 43.95 43.95 43.95 43.95 0 43.95
PINC.US Premier Inc 20220321 0 36.46 36.62 35.69 35.86 455500 35.86 down down correct
PIRS.US Pieris Pharmaceuticals Inc 20220321 0 3.19 3.19 3.04 3.05 233600 3.05 down up incorrect
PIXY.US ShiftPixy Inc 20220321 0 0.7 0.72 0.673 0.68 695600 0.68 down up incorrect
PKBK.US Parke Bancorp Inc 20220321 0 23.45 23.65 23.2 23.65 15000 23.65 up down incorrect
PKOH.US Park 20220321 0 15.65 16.2 15.27 16.05 65800 16.05 up up correct
PLAB.US Photronics Inc 20220321 0 17.6 17.87 17.29 17.56 398000 17.56 down down correct
PLAY.US Dave & Buster's Entertainment Inc 20220321 0 43.27 43.27 41.27 42.24 658900 42.24 down down correct
PLBC.US Plumas Bancorp 20220321 0 39.8 39.89 38.2566 38.71 21502 38.71 down down correct
PLBY.US PLBY Group Inc 20220321 0 15.68 15.68 14.01 14.16 1289900 14.16 down down correct
PLCE.US The Children's Place Inc 20220321 0 54.46 54.46 49.67 51.01 946000 51.01 down down correct
PLIN.US China Xiangtai Food Co. Ltd 20220321 0 1.13 1.168 1.03 1.15 348411 1.15 up up correct
PLL.US Piedmont Lithium Inc 20220321 0 71.14 77.2 71.14 75.17 672000 75.17 up down incorrect
PLMI.US Plum Acquisition Corp. I 20220321 0 9.75 9.75 9.75 9.75 7700 9.75
PLMIU.US Plum Acquisition Corp. I 20220321 0 9.77 9.77 9.77 9.77 15 9.77
PLMIW.US Plum Acquisition Corp. I 20220321 0 0.44 0.5066 0.44 0.44 42766 0.44
PLMR.US Palomar Holdings Inc 20220321 0 62.11 62.57 60.31 60.43 154300 60.43 down down correct
PLPC.US Preformed Line Products Company 20220321 0 60.65 61.52 59.74 59.75 19700 59.75 down down correct
PLRX.US Pliant Therapeutics Inc 20220321 0 8.26 8.26 7.49 7.56 89177 7.56 down down correct
PLSE.US Pulse Biosciences Inc 20220321 0 5.66 5.66 5.09 5.1 120700 5.1 down down correct
PLTK.US Playtika Holding Corp 20220321 0 18.15 18.38 17.78 18.17 2427100 18.17 up up correct
PLUG.US Plug Power Inc 20220321 0 26.04 26.78 25.05 25.81 15990700 25.81 down down correct
PLUS.US ePlus inc 20220321 0 52.28 54.53 51.7 54.53 95300 54.53 up up correct
PLXP.US PLx Pharma Inc 20220321 0 4.55 4.7 4.202 4.26 428000 4.26 down down correct
PLXS.US Plexus Corp 20220321 0 86.36 87.15 85.67 86.3 140000 86.3 down down correct
PLYA.US Playa Hotels & Resorts N.V 20220321 0 8.77 8.789 8.33 8.41 828200 8.41 down down correct
PMAAX.US PMAAX 20220321 0 10.99 10.99 10.99 10.99 0 10.99
PMCB.US PharmaCyte Biotech Inc. Common Stock 20220321 0 2.37 2.37 2.22 2.31 107100 2.31 down down correct
PMD.US Psychemedics Corporation 20220321 0 7.42 7.5 7.1 7.28 20900 7.28 down down correct
PME.US Pingtan Marine Enterprise Ltd 20220321 0 0.6 0.65 0.59 0.62 228700 0.62 up up correct
PMFLX.US PMFLX 20220321 0 10.99 10.99 10.99 10.99 0 10.99
PMGM.US Priveterra Acquisition Corp 20220321 0 9.77 9.78 9.76 9.78 56939 9.78 up up correct
PMGMU.US Priveterra Acquisition Corp 20220321 0 9.86 9.86 9.845 9.85 31400 9.85 down down correct
PMGMW.US Priveterra Acquisition Corp 20220321 0 0.29 0.29 0.2863 0.29 15166 0.29
PMIFX.US PMIFX 20220321 0 9.65 9.65 9.65 9.65 0 9.65
PMT.US PC 20220321 0 23.39 23.525 23.0056 23.09 18313 23.09 down down correct
PMTS.US CPI Card Group Inc. Common Stock 20220321 0 16.26 16.5 16.1 16.3 25400 16.3 up up correct
PMVP.US PMV Pharmaceuticals Inc 20220321 0 20.27 20.27 17.94 18 467202 18 down down correct
PNBK.US Patriot National Bancorp Inc 20220321 0 16.4 16.4 16.25 16.33 1000 16.33 down down correct
PNFP.US Pinnacle Financial Partners Inc 20220321 0 98.31 99.35 95.95 97.06 291100 97.06 down down correct
PNFPP.US Pinnacle Financial Partners Inc 20220321 0 27.5 27.5 26.355 26.94 5000 26.94 down down correct
PNNT.US PennantPark Investment Corporation 20220321 0 7.6 7.74 7.58 7.67 252100 7.67 up up correct
PNRG.US PrimeEnergy Resources Corporation 20220321 0 75.6 75.6 72.34 72.34 6423 72.34 down down correct
PNT.US POINT Biopharma Global Inc 20220321 0 6.55 7.03 6.4 6.49 769600 6.49 down down correct
PNTG.US The Pennant Group Inc 20220321 0 17.18 17.5 16.25 16.51 271600 16.51 down down correct
POAI.US Predictive Oncology Inc 20220321 0 1.06 1.07 1.04 1.07 318100 1.07 up up correct
PODD.US Insulet Corporation 20220321 0 257.3 259.11 249.42 253.41 376700 253.41 down down correct
POLA.US Polar Power Inc 20220321 0 3.51 3.64 3.29 3.29 180000 3.29 down down correct
PONO.US Pono Capital Corp Class A Common Stock 20220321 0 10.03 10.056 10.03 10.056 900 10.056 up up correct
PONOU.US Pono Capital Corp Unit 20220321 0 10.52 10.52 10.519 10.519 500 10.519 down down correct
PONOW.US Pono Capital Corp Warrant 20220321 0 0.2378 0.2399 0.2299 0.2399 5800 0.2399 up up correct
POOL.US Pool Corporation 20220321 0 485.33 488.47 470.84 475.82 234400 475.82 down down correct
POSH.US Poshmark Inc 20220321 0 12.7 12.83 12.21 12.54 783700 12.54 down down correct
POW.US Powered Brands 20220321 0 9.79 9.8 9.79 9.79 2200 9.79
POWI.US Power Integrations Inc 20220321 0 97.63 97.92 94.11 95.08 463200 95.08 down up incorrect
POWL.US Powell Industries Inc 20220321 0 21.23 21.23 20.57 20.66 45500 20.66 down down correct
POWRU.US Powered Brands 20220321 0 9.93 9.93 9.93 9.93 400 9.93
POWRW.US Powered Brands 20220321 0 0.42 0.4882 0.31 0.4882 4403 0.4882 up up correct
POWW.US AMMO Inc 20220321 0 4.99 5 4.73 4.81 1193400 4.81 down down correct
POWWP.US AMMO Inc 20220321 0 28 28.23 27.545 27.75 3100 27.75 down down correct
PPBI.US Pacific Premier Bancorp Inc 20220321 0 37.75 38.03 36.46 36.84 423900 36.84 down down correct
PPBT.US Purple Biotech Ltd 20220321 0 3.39 3.4 3.25 3.35 68900 3.35 down down correct
PPC.US Pilgrim's Pride Corporation 20220321 0 23.78 24.01 23.16 23.31 955979 23.31 down down correct
PPGH.US Poema Global Holdings Corp 20220321 0 9.94 9.9604 9.94 9.95 667618 9.95 up up correct
PPGHU.US Poema Global Holdings Corp 20220321 0 10.6 10.6 10.56 10.6 1700 10.6
PPGHW.US Poema Global Holdings Corp 20220321 0 1.3 1.36 1.28 1.33 169517 1.33 up up correct
PPHP.US PHP Ventures Acquisition Corp. Class A Common Stock 20220321 0 9.98 9.98 9.97 9.97 1200 9.97 down down correct
PPHPR.US PHP Ventures Acquisition Corp. Rights 20220321 0 0.2 0.2 0.2 0.2 10 0.25
PPHPU.US PHP Ventures Acquisition Corp. Units 20220321 0 10.2094 10.2094 10.2094 10.2094 0 10.2094
PPHPW.US PHP Ventures Acquisition Corp. Warrants 20220321 0 0.23 0.23 0.2054 0.2104 1500 0.2104 down down correct
PPIH.US Perma 20220321 0 9.47 9.63 9.46 9.56 8300 9.56 up down incorrect
PPSI.US Pioneer Power Solutions Inc 20220321 0 6.12 6.22 5.95 6.07 49600 6.07 down down correct
PPTA.US Midas Gold Corp. 20220321 0 4.7 4.74 4.55 4.66 109300 4.66 down down correct
PRAA.US PRA Group Inc 20220321 0 45.26 45.77 44.67 45.43 182100 45.43 up up correct
PRAX.US Praxis Precision Medicines Inc 20220321 0 11.61 11.88 10.89 10.94 182600 10.94 down down correct
PRBM.US UN 20220321 0 10.03 10.03 10.03 10.03 0 10.03
PRCH.US Porch Group Inc 20220321 0 8.05 8.05 7.32 7.69 1546869 7.69 down down correct
PRCT.US PROCEPT BioRobotics Corporation Common Stock 20220321 0 33 33.94 31.645 32.28 302000 32.28 down down correct
PRDEX.US PREDEX Funds 20220321 0 30.22 30.22 30.22 30.22 0 30.22
PRDO.US Perdoceo Education Corporation 20220321 0 11.39 11.63 11.33 11.63 438500 11.63 up up correct
PRFT.US Perficient Inc 20220321 0 109.92 109.95 106.51 108.59 155400 108.59 down down correct
PRFX.US PainReform Ltd 20220321 0 1.12 1.74 1.08 1.55 2876500 1.55 up up correct
PRGS.US Progress Software Corporation 20220321 0 45.37 45.65 45.08 45.48 155400 45.48 up up correct
PRIM.US Primoris Services Corporation 20220321 0 26.14 26.67 25.73 25.8 346618 25.8 down down correct
PRIVX.US Sharespost 100 Fund 20220321 0 43.45 43.45 43.45 43.45 0 43.45
PRLD.US Prelude Therapeutics Incorporated 20220321 0 8.33 8.35 7.33 7.37 169165 7.37 down up incorrect
PRLVX.US PRLVX 20220321 0 42.97 42.97 42.97 42.97 0 42.97
PROC.US Procaps Group S.A. Ordinary Shares 20220321 0 8.25 8.87 8.25 8.6 24900 8.6 up up correct
PROCW.US Procaps Group S.A. Warrants 20220321 0 0.565 0.5897 0.5366 0.5897 24101 0.5897 up up correct
PROF.US Profound Medical Corp 20220321 0 9.78 9.78 9.32 9.46 44300 9.46 down down correct
PROG.US Progenity Inc 20220321 0 1.69 1.7 1.42 1.43 17085311 1.43 down down correct
PROV.US Provident Financial Holdings Inc 20220321 0 16.55 16.75 16.5 16.66 3500 16.66 up up correct
PRPH.US ProPhase Labs Inc 20220321 0 7 7.14 7 7.08 10800 7.08 up up correct
PRPL.US Purple Innovation Inc 20220321 0 7.87 7.9 7.33 7.4 929200 7.4 down down correct
PRPO.US Precipio Inc 20220321 0 1.37 1.4 1.34 1.4 27500 1.4 up down incorrect
PRQR.US ProQR Therapeutics N.V 20220321 0 1.06 1.06 0.961 0.975 766900 0.975 down down correct
PRSR.US Prospector Capital Corp 20220321 0 9.78 9.795 9.78 9.791 40900 9.791 up up correct
PRSRU.US Prospector Capital Corp 20220321 0 9.87 9.9 9.87 9.89 17100 9.89 up up correct
PRSRW.US Prospector Capital Corp 20220321 0 0.3511 0.3599 0.35 0.35 10488 0.35 down down correct
PRTA.US Prothena Corporation plc 20220321 0 38.84 39.04 37.4 37.66 284900 37.66 down down correct
PRTC.US PureTech Health plc 20220321 0 28 28 28 28 1200 28
PRTG.US Portage Biotech Inc 20220321 0 7.99 8.29 7.51 7.55 27900 7.55 down down correct
PRTH.US Priority Technology Holdings Inc 20220321 0 5.84 6.278 5.71 5.8 63300 5.8 down down correct
PRTK.US Paratek Pharmaceuticals Inc 20220321 0 3.18 3.37 3.12 3.18 657200 3.18
PRTS.US CarParts.com Inc 20220321 0 7.75 7.77 7 7.16 1000000 7.16 down down correct
PRVA.US Privia Health Group Inc 20220321 0 24.06 24.835 23.32 23.73 694200 23.73 down down correct
PRVB.US Provention Bio Inc 20220321 0 7.96 8.02 7.28 7.38 774600 7.38 down down correct
PSA.US PQ 20220321 0 20.37 20.43 20.13 20.13 15890 20.13 down down correct
PSAG.US Property Solutions Acquisition Corp. II 20220321 0 9.76 9.76 9.76 9.76 3000 9.76
PSAGU.US Property Solutions Acquisition Corp. II 20220321 0 9.83 9.83 9.83 9.83 1 9.83
PSAGW.US Property Solutions Acquisition Corp. II 20220321 0 0.29 0.29 0.275 0.275 400 0.275 down down correct
PSEC.US Prospect Capital Corporation 20220321 0 8.27 8.3 8.185 8.23 1507725 8.1704 down down correct
PSHG.US Performance Shipping Inc 20220321 0 3 3.04 2.85 2.88 97800 2.88 down down correct
PSMT.US PriceSmart Inc 20220321 0 78.24 79.54 77.35 78.22 72700 78.22 down down correct
PSNL.US Personalis Inc 20220321 0 8.72 8.86 8.02 8.13 426000 8.13 down down correct
PSOIX.US Palmer Square Opportunistic Income Fund 20220321 0 18.08 18.08 18.08 18.08 0 18.08
PSTI.US Pluristem Therapeutics Inc 20220321 0 2.05 2.05 1.95 2 126700 2 down down correct
PSTV.US Plus Therapeutics Inc 20220321 0 1.01 1.05 1.01 1.01 73500 1.01
PSTX.US Poseida Therapeutics Inc 20220321 0 4.88 4.93 4.47 4.68 201723 4.68 down down correct
PT.US Pintec Technology Holdings Limited 20220321 0 0.67 0.67 0.64 0.64 137300 0.64 down down correct
PTC.US PTC Inc 20220321 0 110.75 111.14 109.09 110.67 550500 110.67 down up incorrect
PTCT.US PTC Therapeutics Inc 20220321 0 37.23 37.98 35.96 36.6 572500 36.6 down down correct
PTDEX.US PREDEX 20220321 0 30.41 30.41 30.41 30.41 0 30.41
PTE.US PolarityTE Inc 20220321 0 0.335 0.34 0.3177 0.32 596721 0.32 down up incorrect
PTEN.US Patterson 20220321 0 15.1 15.53 14.99 15.23 5355600 15.23 up up correct
PTGX.US Protagonist Therapeutics Inc 20220321 0 27.29 27.31 25.19 25.26 585300 25.26 down down correct
PTIC.US PropTech Investment Corporation II 20220321 0 9.8 9.8 9.8 9.8 200 9.8
PTICU.US PropTech Investment Corporation II 20220321 0 9.85 9.85 9.85 9.85 0 9.85
PTICW.US PropTech Investment Corporation II 20220321 0 0.25 0.25 0.25 0.25 700 0.25
PTIX.US Protagenic Therapeutics Inc 20220321 0 0.88 0.918 0.86 0.882 36900 0.882 up up correct
PTLO.US Portillo's Inc. Class A Common Stock 20220321 0 26.5 26.96 24.56 25 659500 25 down down correct
PTMN.US Portman Ridge Finance Corporation 20220321 0 24 24 23.61 23.9 66700 23.9 down down correct
PTNR.US Partner Communications Company Ltd 20220321 0 8.04 8.32 8.04 8.12 1600 8.12 up up correct
PTOC.US Pine Technology Acquisition Corp 20220321 0 9.78 9.78 9.776 9.776 4600 9.776 down down correct
PTOCU.US Pine Technology Acquisition Corp 20220321 0 9.86 9.86 9.82 9.82 200 9.82 down down correct
PTON.US Peloton Interactive Inc 20220321 0 26.37 26.72 24.98 26.25 6553800 26.25 down down correct
PTPI.US Petros Pharmaceuticals Inc 20220321 0 1.18 1.27 1.18 1.25 511200 1.25 up up correct
PTRA.US Proterra Inc 20220321 0 7.538 7.7 7.37 7.38 5388900 7.38 down down correct
PTRS.US Partners Bancorp 20220321 0 9.73 9.73 9.56 9.58 9544 9.58 down down correct
PTSI.US P.A.M. Transportation Services Inc 20220321 0 79.6 79.6 75.32 75.96 28000 75.96 down down correct
PTVE.US Pactiv Evergreen Inc 20220321 0 10.3 10.47 9.9 10.02 181700 10.02 down down correct
PUBM.US PubMatic Inc 20220321 0 23.72 24.25 22.91 23.65 592800 23.65 down down correct
PUCK.US Goal Acquisitions Corp 20220321 0 9.74 9.75 9.74 9.75 6800 9.75 up down incorrect
PUCKU.US Goal Acquisitions Corp 20220321 0 9.91 9.91 9.91 9.91 100 9.91
PUCKW.US Goal Acquisitions Corp 20220321 0 0.2599 0.26 0.23 0.24 111072 0.24 down down correct
PULM.US Pulmatrix Inc 20220321 0 6.38 6.59 6.17 6.54 170000 6.54 up up correct
PUYI.US Puyi Inc 20220321 0 6.01 6.25 5.94 5.96 1239 5.96 down up incorrect
PVBC.US Provident Bancorp Inc 20220321 0 16.13 16.13 15.78 15.8 19700 15.8 down down correct
PWDEX.US PREDEX 20220321 0 30.41 30.41 30.41 30.41 0 30.41
PWFL.US PowerFleet Inc 20220321 0 3.44 3.45 3.29 3.35 85100 3.35 down down correct
PWOD.US Penns Woods Bancorp Inc 20220321 0 24.4 24.43 24.29 24.39 4800 24.39 down down correct
PWP.US Perella Weinberg Partners 20220321 0 9.39 9.42 9.13 9.2 460700 9.2 down down correct
PWPPW.US Perella Weinberg Partners 20220321 0 1.96 2.03 1.88 2.03 2583 2.03 up up correct
PXLW.US Pixelworks Inc 20220321 0 3.1 3.14 2.99 3.1 350700 3.1
PXS.US Pyxis Tankers Inc 20220321 0 0.63 0.68 0.6 0.667 1072200 0.667 up down incorrect
PXSAP.US Pyxis Tankers Inc 20220321 0 14.58 15.51 14.58 15.51 5500 15.51 up up correct
PXSAW.US Pyxis Tankers Inc 20220321 0 0.2799 0.2799 0.2799 0.2799 1000 0.2799
PYCR.US Paycor HCM Inc. Common Stock 20220321 0 28.65 29.1 28.07 29 525700 29 up up correct
PYPD.US PolyPid Ltd 20220321 0 5.48 6 5.48 5.98 39100 5.98 up up correct
PYPL.US PayPal Holdings Inc 20220321 0 117.22 117.5 112.5 114.65 19888900 114.65 down down correct
PYR.US PyroGenesis Canada Inc 20220321 0 1.99 2.03 1.859 2.01 147600 2.01 up down incorrect
PYXS.US Pyxis Oncology Inc. 20220321 0 5.49 5.78 5.3 5.35 69600 5.35 down down correct
PZZA.US Papa John's International Inc 20220321 0 102.55 103.39 99.44 100.47 425400 100.47 down down correct
QCOM.US QUALCOMM Incorporated 20220321 0 153.99 157.71 152.81 155.59 8986400 155.59 up up correct
QCRH.US QCR Holdings Inc 20220321 0 57.08 57.15 56.1 56.27 54700 56.27 down down correct
QDEL.US Quidel Corporation 20220321 0 114.5 114.96 110.37 111.31 375700 111.31 down down correct
QFIN.US 360 DigiTech Inc 20220321 0 16.96 17.36 16.27 16.51 1251300 16.51 down up incorrect
QH.US Quhuo Limited 20220321 0 0.714 0.714 0.635 0.7 97500 0.7 down down correct
QIPT.US Quipt Home Medical Corp. Common Shares 20220321 0 4.44 4.45 4.27 4.42 50900 4.42 down down correct
QIWI.US QIWI plc 20220321 0 5.67 5.67 5.67 5.67 0 5.67
QK.US Q&K International Group Limited 20220321 0 1.679 1.699 1.43 1.44 33800 1.44 down down correct
QLGN.US Qualigen Therapeutics Inc 20220321 0 0.63 0.65 0.62 0.622 152500 0.622 down down correct
QLI.US Qilian International Holding Group Limited 20220321 0 1.63 1.67 1.55 1.64 21600 1.64 up up correct
QLYS.US Qualys Inc 20220321 0 132.52 135.8 131.88 135.7 343600 135.7 up up correct
QMCO.US Quantum Corporation 20220321 0 2.39 2.41 2.3 2.33 1288200 2.33 down down correct
QNRX.US Quoin Pharmaceuticals Ltd DRC 20220321 0 1.47 1.895 1.41 1.83 2352800 1.83 up up correct
QNST.US QuinStreet Inc 20220321 0 12.34 12.4 11.98 12.05 176600 12.05 down down correct
QQQX.US Nuveen Nasdaq 100 Dynamic Overwrite Fund 20220321 0 27.25 27.25 26.82 27.04 114000 27.04 down down correct
QRHC.US Quest Resource Holding Corporation 20220321 0 6.85 6.93 6.19 6.28 98800 6.28 down down correct
QRTEA.US Qurate Retail Inc 20220321 0 5.13 5.22 5.05 5.09 4279500 5.09 down down correct
QRTEB.US Qurate Retail Inc 20220321 0 5.43 5.46 5.18 5.27 700 5.27 down down correct
QRTEP.US Qurate Retail Inc 20220321 0 87.04 88.33 85.95 85.97 28600 85.97 down down correct
QRVO.US Qorvo Inc 20220321 0 130.65 131.41 126.78 128.93 1110400 128.93 down down correct
QSI.US Quantum 20220321 0 4.87 4.92 4.525 4.56 1098100 4.56 down down correct
QSIAW.US Quantum 20220321 0 0.99 0.99 0.8851 0.9098 9040 0.9098 down down correct
QTNT.US Quotient Limited 20220321 0 1.03 1.07 0.98 1 515000 1 down down correct
QTRX.US Quanterix Corporation 20220321 0 28.53 28.76 26.78 27.66 224000 27.66 down down correct
QTT.US Qutoutiao Inc 20220321 0 1.98 2.8 1.8 2.35 2404400 2.35 up up correct
QUBT.US Quantum Computing Inc. Common Stock 20220321 0 2.65 2.68 2.5 2.58 88300 2.58 down up incorrect
QUIK.US QuickLogic Corporation 20220321 0 5.03 5.15 5 5.08 18600 5.08 up up correct
QUMU.US Qumu Corporation 20220321 0 1.72 1.72 1.63 1.66 7600 1.66 down down correct
QURE.US uniQure N.V 20220321 0 18.09 18.35 17.235 17.29 430100 17.29 down down correct
RACB.US Research Alliance Corp. II 20220321 0 9.76 9.77 9.76 9.77 4800 9.77 up down incorrect
RADA.US RADA Electronic Industries Ltd 20220321 0 13.5 14.5 13.45 14.38 1748900 14.38 up up correct
RADI.US Radius Global Infrastructure Inc 20220321 0 14 14.2 13.7 14.02 1434200 14.02 up up correct
RAIL.US FreightCar America Inc 20220321 0 4.17 4.44 4.15 4.36 202900 4.36 up up correct
RAIN.US Rain Therapeutics Inc 20220321 0 7.68 7.85 6.84 6.89 29700 6.89 down down correct
RAM.US Aries I Acquisition Corp 20220321 0 10.05 10.05 10.04 10.04 3800 10.04 down down correct
RAMMU.US Aries I Acquisition Corporation 20220321 0 10.21 10.23 10.05 10.05 4600 10.05 down down correct
RAMMW.US Aries I Acquisition Corporation Warrant 20220321 0 0.37 0.4454 0.37 0.4099 5120 0.4099 up up correct
RAND.US Rand Capital Corporation 20220321 0 15.26 15.26 15.08 15.08 2658 15.08 down down correct
RANI.US Rani Therapeutics Holdings Inc. Class A Common Stock 20220321 0 14.94 14.94 13.53 13.76 31200 13.76 down down correct
RAPT.US RAPT Therapeutics Inc 20220321 0 22.78 22.87 20.705 20.85 276200 20.85 down up incorrect
RARE.US Ultragenyx Pharmaceutical Inc 20220321 0 68.89 70 66.19 68.78 269800 68.78 down down correct
RAVE.US RAVE Restaurant Group Inc 20220321 0 1.1 1.13 1.03 1.06 319700 1.06 down down correct
RBB.US RBB Bancorp 20220321 0 25.36 25.36 24.44 24.62 17100 24.62 down up incorrect
RBBN.US Ribbon Communications Inc 20220321 0 3.31 3.4 3.22 3.28 465200 3.28 down down correct
RBCAA.US Republic Bancorp Inc 20220321 0 45.52 46.08 45.07 45.6 49700 45.6 up up correct
RBCN.US Rubicon Technology Inc 20220321 0 8.8 9.03 8.8 9.03 700 9.03 up up correct
RBKB.US Rhinebeck Bancorp Inc 20220321 0 10.72 10.72 10.72 10.72 100 10.72
RCAT.US Red Cat Holdings Inc 20220321 0 2.03 2.09 1.88 1.95 1640200 1.95 down down correct
RCEL.US AVITA Medical Inc 20220321 0 8.03 8.16 7.62 7.74 128900 7.74 down down correct
RCHG.US Recharge Acquisition Corp 20220321 0 9.94 9.95 9.94 9.95 900 9.95 up up correct
RCHGU.US Recharge Acquisition Corp 20220321 0 10.032 10.032 10.032 10.032 0 10.032
RCIAX.US Resource Credit Income Fund Class A Shar 20220321 0 11.04 11.04 11.04 11.04 0 10.8652
RCICX.US Resource Credit Income Fund Class C 20220321 0 11.15 11.15 11.15 11.15 0 10.9941
RCII.US Rent 20220321 0 27.87 28.08 26.1 26.38 632300 26.38 down down correct
RCIIX.US Resource Credit Income Fund Class I Shar 20220321 0 11.07 11.07 11.07 11.07 0 10.8882
RCILX.US RCILX 20220321 0 11.03 11.03 11.03 11.03 0 11.03
RCIWX.US Resource Credit Income Fund Class W Shar 20220321 0 11.03 11.03 11.03 11.03 0 10.8552
RCKT.US Rocket Pharmaceuticals Inc 20220321 0 15.77 15.99 15.01 15.12 240700 15.12 down down correct
RCKY.US Rocky Brands Inc 20220321 0 45.42 45.42 44.3 44.5 34100 44.5 down down correct
RCLF.US Rosecliff Acquisition Corp I 20220321 0 9.75 9.76 9.75 9.76 20700 9.76 up up correct
RCLFU.US Rosecliff Acquisition Corp I 20220321 0 9.79 9.9 9.79 9.9 800 9.9 up up correct
RCLFW.US Rosecliff Acquisition Corp I 20220321 0 0.191 0.1911 0.191 0.191 11549 0.191
RCM.US R1 RCM Inc 20220321 0 25.52 25.57 24.71 24.99 1451000 24.99 down down correct
RCMT.US RCM Technologies Inc 20220321 0 7.77 8.46 7.73 8.45 104400 8.45 up up correct
RCON.US Recon Technology Ltd 20220321 0 1.1 1.11 1.03 1.06 1009500 1.06 down down correct
RCRT.US Recruiter.com Group Inc. Common Stock 20220321 0 2.92 3 2.8782 3 26200 3 up down incorrect
RCRTW.US Recruiter.com Group Inc. Warrant 20220321 0 0.75 0.823 0.67 0.823 14237 0.823 up up correct
RDBX.US Redbox Entertainment Inc 20220321 0 2.71 3 2.522 2.98 7193800 2.98 up up correct
RDBXW.US Redbox Entertainment Inc 20220321 0 0.3278 0.3278 0.25 0.2941 649544 0.2941 down up incorrect
RDCM.US RADCOM Ltd 20220321 0 11.75 12.74 11.75 12 22500 12 up up correct
RDFN.US Redfin Corporation 20220321 0 20.44 20.44 18.905 19.11 2248100 19.11 down down correct
RDHL.US RedHill Biopharma Ltd 20220321 0 2.562 2.64 2.41 2.54 549400 2.54 down down correct
RDI.US Reading International Inc 20220321 0 4.55 4.57 4.4 4.48 14900 4.48 down down correct
RDIB.US Reading International Inc 20220321 0 21.6 21.68 20.5 20.65 3145 20.65 down down correct
RDNT.US RadNet Inc 20220321 0 22.46 22.58 21.74 22.26 461600 22.26 down up incorrect
RDUS.US Radius Health Inc 20220321 0 8.46 8.98 8.185 8.21 1088300 8.21 down down correct
RDVT.US Red Violet Inc 20220321 0 29.07 29.4 27.83 28.75 30700 28.75 down down correct
RDWR.US Radware Ltd 20220321 0 32.09 33.06 32.03 32.64 244300 32.64 up down incorrect
REAL.US The RealReal Inc 20220321 0 8.09 8.37 7.73 8.1 3101200 8.1 up up correct
REAX.US The Real Brokerage Inc. Common Shares 20220321 0 2.55 2.55 2.311 2.39 173500 2.39 down down correct
REDU.US RISE Education Cayman Ltd 20220321 0 0.88 0.9 0.8 0.84 481400 0.84 down down correct
REE.US REE Automotive Ltd. 20220321 0 2.32 2.33 2.06 2.25 1882000 2.25 down down correct
REEAW.US REE Automotive Equity Warrant 20220321 0 0.3001 0.35 0.3001 0.3498 24736 0.3498 up up correct
REED.US Reed's Inc 20220321 0 0.3 0.31 0.27 0.29 1604300 0.29 down down correct
REFR.US Research Frontiers Incorporated 20220321 0 2.19 2.25 2.16 2.22 18400 2.22 up up correct
REG.US Regency Centers Corporation 20220321 0 67.8 68.11 67.09 67.46 841900 67.46 down down correct
REGI.US Renewable Energy Group Inc 20220321 0 60.9 61.12 60.66 60.76 2767200 60.76 down down correct
REGN.US Regeneron Pharmaceuticals Inc 20220321 0 687.74 697.01 685.62 693.2 731100 693.2 up up correct
REKR.US Rekor Systems Inc 20220321 0 4.29 4.53 4.23 4.52 506000 4.52 up up correct
RELI.US Reliance Global Group Inc 20220321 0 5.88 6.1 5.629 5.7 248000 5.7 down down correct
RELIW.US Reliance Global Group Inc 20220321 0 1.0701 1.25 1.0701 1.25 15772 1.25 up up correct
RELL.US Richardson Electronics Ltd 20220321 0 12.76 12.76 11.71 11.91 185100 11.91 down up incorrect
RELY.US Remitly Global Inc. Common Stock 20220321 0 9.6 9.84 9.33 9.6 1135000 9.6
REPH.US Recro Pharma Inc 20220321 0 2.07 2.14 2 2.09 141803 2.09 up up correct
REPL.US Replimune Group Inc 20220321 0 16.4 16.81 15.6402 15.78 352012 15.78 down down correct
RESN.US Resonant Inc 20220321 0 4.48 4.5 4.48 4.49 2519000 4.49 up up correct
RETA.US Reata Pharmaceuticals Inc 20220321 0 38.25 39.38 37.49 37.78 303800 37.78 down down correct
RETO.US ReTo Eco 20220321 0 1.12 1.15 1.06 1.1 245600 1.1 down down correct
REVE.US Alpine Acquisition Corporation Common Stock 20220321 0 10.06 10.075 10.06 10.06 700 10.06
REVEU.US Alpine Acquisition Corp Unit 20220321 0 10.15 10.15 10.15 10.15 0 10.15
REVEW.US Alpine Acquisition Corporation Warrant 20220321 0 0.2148 0.2149 0.2148 0.2149 2000 0.2149 up up correct
REVH.US Revolution Healthcare Acquisition Corp 20220321 0 9.77 9.77 9.77 9.77 28400 9.77
REVHU.US Revolution Healthcare Acquisition Corp 20220321 0 9.8 9.8 9.8 9.8 200 9.8
REVHW.US Revolution Healthcare Acquisition Corp 20220321 0 0.406 0.418 0.406 0.418 4408 0.418 up up correct
REYN.US Reynolds Consumer Products Inc 20220321 0 29.66 30.03 29.19 29.37 216700 29.37 down down correct
RFIL.US RF Industries Ltd 20220321 0 7.3 7.3 7.05 7.26 26500 7.26 down down correct
RGC.US Regencell Bioscience Holdings Limited Ordinary Shares 20220321 0 31.56 32.52 30.58 31.19 10700 31.19 down down correct
RGCO.US RGC Resources Inc 20220321 0 21.93 22.25 21.73 21.87 3600 21.87 down down correct
RGEN.US Repligen Corporation 20220321 0 189.25 192.75 186 188.07 263800 188.07 down down correct
RGLD.US Royal Gold Inc 20220321 0 137.73 140.96 137.73 139.22 556000 139.22 up up correct
RGLS.US Regulus Therapeutics Inc 20220321 0 0.28 0.29 0.27 0.28 531400 0.28
RGNX.US REGENXBIO Inc 20220321 0 29.07 29.61 28.38 29.06 380000 29.06 down down correct
RGP.US Resources Connection Inc 20220321 0 16.79 16.97 16.51 16.57 102300 16.57 down down correct
RIBT.US RiceBran Technologies 20220321 0 0.37 0.43 0.37 0.42 1920100 0.42 up up correct
RICK.US RCI Hospitality Holdings Inc 20220321 0 63.97 64.1 62.06 62.9 52300 62.9 down down correct
RICO.US Agrico Acquisition Corp. Class A Ordinary Shares 20220321 0 10.12 10.12 10.11 10.11 4300 10.11 down down correct
RICOU.US Agrico Acquisition Corp. Unit 20220321 0 10.36 10.36 10.36 10.36 0 10.36
RICOW.US Agrico Acquisition Corp. Warrant 20220321 0 0.2 0.2 0.1999 0.2 2205 0.2
RIDE.US Lordstown Motors Corp 20220321 0 2.79 2.83 2.67 2.76 4752900 2.76 down down correct
RIGL.US Rigel Pharmaceuticals Inc 20220321 0 3.45 3.45 3.23 3.23 3521700 3.23 down down correct
RILY.US B. Riley Financial Inc 20220321 0 72 72.55 68.74 69.22 312400 69.22 down down correct
RILYK.US B. Riley Financial Inc. 5.50% Senior Notes Due 2026 20220321 0 25.02 25.24 24.96 25.24 7900 25.24 up up correct
RILYM.US RILYM 20220321 0 25.2 25.25 25.11 25.16 21200 25.16 down down correct
RILYN.US B. Riley Financial Inc 20220321 0 25.24 25.74 25.24 25.71 3500 25.71 up up correct
RILYP.US B. Riley Financial Inc 20220321 0 26.235 26.49 26.235 26.49 1000 26.49 up up correct
RILYT.US B. Riley Financial Inc. 6.00% Senior Notes Due 2028 20220321 0 24.84 24.96 24.725 24.78 8500 24.78 down down correct
RILYZ.US B. Riley Financial Inc. 5.25% Senior Notes due 2028 20220321 0 24.26 24.38 24 24.3 25700 24.3 up up correct
RIOT.US Riot Blockchain Inc 20220321 0 19.575 20.41 19.02 19.62 8611900 19.62 up down incorrect
RIVN.US Rivian Automotive Inc. Class A Common Stock 20220321 0 45.64 46.55 42.31 43.56 13227000 43.56 down down correct
RKDA.US Arcadia Biosciences Inc 20220321 0 1.43 1.72 1.42 1.62 3749700 1.62 up up correct
RKLB.US Rocket Lab USA Inc. 20220321 0 9.01 9.22 8.77 8.83 8038953 8.83 down down correct
RLAY.US Relay Therapeutics Inc 20220321 0 26.66 26.92 25.03 25.91 490600 25.91 down down correct
RLMD.US Relmada Therapeutics Inc 20220321 0 24.19 24.2 22.63 22.81 286616 22.81 down down correct
RLYB.US Rallybio Corporation Common Stock 20220321 0 8.22 8.22 7.51 7.72 238400 7.72 down down correct
RMBI.US Richmond Mutual Bancorporation Inc 20220321 0 17.19 17.51 17.02 17.51 9100 17.51 up up correct
RMBL.US RumbleON Inc 20220321 0 37.24 38.21 36.52 36.97 233500 36.97 down down correct
RMBS.US Rambus Inc 20220321 0 31.23 31.64 30.68 31.21 1562000 31.21 down down correct
RMCF.US Rocky Mountain Chocolate Factory Inc 20220321 0 7.61 7.69 7.51 7.67 2200 7.67 up up correct
RMGC.US RMG Acquisition Corp. III 20220321 0 9.78 9.78 9.78 9.78 4353 9.78
RMGCU.US RMG Acquisition Corp. III 20220321 0 9.835 9.85 9.81 9.81 11900 9.81 down down correct
RMGCW.US RMG Acquisition Corp. III 20220321 0 0.37 0.37 0.37 0.37 2082 0.37
RMNI.US Rimini Street Inc 20220321 0 5.91 5.91 5.66 5.75 325800 5.75 down down correct
RMR.US The RMR Group Inc 20220321 0 30.16 30.48 30.03 30.3 35700 30.3 up up correct
RMTI.US Rockwell Medical Inc 20220321 0 0.37 0.38 0.37 0.38 129600 0.38 up up correct
RNA.US Avidity Biosciences Inc 20220321 0 18.28 18.8 17.405 17.58 215569 17.58 down down correct
RNAZ.US TransCode Therapeutics Inc. Common Stock 20220321 0 2.55 2.66 2.52 2.6 20500 2.6 up up correct
RNDB.US Randolph Bancorp Inc 20220321 0 20.05 20.287 19.96 20.13 6000 20.13 up up correct
RNERU.US Mount Rainier Acquisition Corp. Unit 20220321 0 10.19 10.19 10.19 10.19 0 10.19
RNLX.US Renalytix Plc 20220321 0 6.6 6.854 6.11 6.18 74900 6.18 down down correct
RNST.US Renasant Corporation 20220321 0 35.82 36.3 34.72 35.05 194200 35.05 down down correct
RNW.US Renew Energy Global PLC 20220321 0 8.06 8.085 7.88 7.95 1897700 7.95 down down correct
RNWK.US RealNetworks Inc 20220321 0 0.6 0.61 0.56 0.57 143600 0.57 down down correct
RNWWW.US ReNew Energy Global plc Warrant 20220321 0 1.82 1.83 1.69 1.69 7734 1.69 down down correct
RNXT.US RenovoRx Inc. Common Stock 20220321 0 3.235 3.235 3.04 3.05 11000 3.05 down down correct
ROAD.US Construction Partners Inc 20220321 0 26.05 26.83 25.56 25.8 485400 25.8 down down correct
ROCC.US Ranger Oil Corporation 20220321 0 35.43 37.4 35.13 36.11 378700 36.11 up up correct
ROCG.US Roth CH Acquisition IV Co. Common Stock 20220321 0 9.93 9.93 9.91 9.92 7700 9.92 down down correct
ROCGU.US Roth CH Acquisition IV Co. Unit 20220321 0 10.02 10.02 10.02 10.02 300 10.02
ROCK.US Gibraltar Industries Inc 20220321 0 49.13 49.18 47.89 48.2 107400 48.2 down down correct
ROIC.US Retail Opportunity Investments Corp 20220321 0 19.14 19.17 18.79 18.89 988500 18.89 down down correct
ROIV.US Roivant Sciences Ltd. Common Shares 20220321 0 5.22 5.66 5.08 5.64 449100 5.64 up up correct
ROIVW.US Roivant Sciences Ltd. Warrant 20220321 0 0.91 1.01 0.91 1.01 33306 1.01 up up correct
ROKU.US Roku Inc 20220321 0 123.8 124.69 117.62 120.51 3783500 120.51 down down correct
ROLL.US RBC Bearings Incorporated 20220321 0 200.83 203.03 196.64 199.31 110700 199.31 down down correct
ROLLP.US RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock 20220321 0 104 104.9 102.64 104.9 15400 104.9 up up correct
ROOT.US Root Inc 20220321 0 2.12 2.37 2.01 2.05 10881440 2.05 down down correct
ROST.US Ross Stores Inc 20220321 0 93.83 94.25 90.44 91.07 2095200 91.07 down down correct
ROVR.US Rover Group Inc 20220321 0 5.75 5.875 5.56 5.67 530600 5.67 down down correct
RPAY.US Repay Holdings Corporation 20220321 0 15.08 15.11 14.58 14.83 533600 14.83 down up incorrect
RPD.US Rapid7 Inc 20220321 0 106.72 106.99 103.65 106.23 334900 106.23 down down correct
RPHM.US Reneo Pharmaceuticals Inc 20220321 0 3.44 3.94 3.44 3.56 55600 3.56 up up correct
RPID.US Rapid Micro Biosystems Inc. Class A Common Stock 20220321 0 8.38 8.4 7.3 7.66 686700 7.66 down down correct
RPRX.US Royalty Pharma plc 20220321 0 39.12 39.43 38.71 38.96 1780300 38.96 down down correct
RPTX.US Repare Therapeutics Inc 20220321 0 13.81 14.48 13.56 13.67 95687 13.67 down down correct
RRBI.US Red River Bancshares Inc 20220321 0 52.1 52.727 51.5 51.79 10700 51.79 down down correct
RRGB.US Red Robin Gourmet Burgers Inc 20220321 0 17.61 18.01 17.42 17.51 215800 17.51 down down correct
RRR.US Red Rock Resorts Inc 20220321 0 46.99 47.005 45.27 45.6 589000 45.6 down down correct
RSLS.US ReShape Lifesciences Inc 20220321 0 1.08 1.18 1.08 1.16 246600 1.16 up down incorrect
RSSS.US Research Solutions Inc 20220321 0 2.21 2.28 2.21 2.26 8000 2.26 up up correct
RSVR.US Reservoir Media Inc 20220321 0 8.99 9.25 8.8 8.9 103400 8.9 down down correct
RSVRW.US Reservoir Media Management Inc 20220321 0 2.09 2.09 1.9999 2 44385 2 down down correct
RTLR.US Rattler Midstream LP 20220321 0 13.42 13.7 13.37 13.55 275800 13.55 up up correct
RUBY.US Rubius Therapeutics Inc 20220321 0 5.43 5.75 5.295 5.54 1036800 5.54 up down incorrect
RUN.US Sunrun Inc 20220321 0 30.35 31.22 29.79 30.48 3571800 30.48 up up correct
RUSHA.US Rush Enterprises Inc 20220321 0 53.18 53.72 52.55 53.07 119300 53.07 down down correct
RUSHB.US Rush Enterprises Inc 20220321 0 50.24 51.38 49.34 49.39 16400 49.39 down down correct
RUTH.US Ruth's Hospitality Group Inc 20220321 0 22.57 22.79 22.1 22.43 230500 22.43 down down correct
RVAC.US Riverview Acquisition Corp. Class A Common Stock 20220321 0 9.78 9.8 9.75 9.78 16600 9.78
RVACU.US Riverview Acquisition Corp. Unit 20220321 0 10 10.05 9.98 9.98 3100 9.98 down down correct
RVACW.US Riverview Acquisition Corp. Warrant 20220321 0 0.408 0.4426 0.4 0.4 297237 0.4 down down correct
RVMD.US Revolution Medicines Inc 20220321 0 20.26 21.23 20.1 20.76 670500 20.76 up up correct
RVNC.US Revance Therapeutics Inc 20220321 0 17.9 19.58 17.7 19.06 1532500 19.06 up up correct
RVPH.US Reviva Pharmaceuticals Holdings Inc 20220321 0 1.8 1.86 1.75 1.79 52700 1.79 down down correct
RVPHW.US Reviva Pharmaceuticals Holdings Inc 20220321 0 0.22 0.2499 0.1984 0.2 26791 0.2 down down correct
RVSB.US Riverview Bancorp Inc 20220321 0 7.55 7.63 7.55 7.58 31700 7.58 up up correct
RWAY.US Runway Growth Finance Corp. Common Stock 20220321 0 13.78 13.78 13.09 13.33 114300 13.33 down up incorrect
RWLK.US ReWalk Robotics Ltd 20220321 0 1.13 1.17 1.11 1.15 340000 1.15 up up correct
RXDX.US Prometheus Biosciences Inc 20220321 0 45.48 45.73 42.34 42.54 180216 42.54 down down correct
RXRA.US RXR Acquisition Corp 20220321 0 9.73 9.73 9.73 9.73 0 9.73
RXRAU.US RXR Acquisition Corp 20220321 0 9.805 9.805 9.8 9.8 2000 9.8 down down correct
RXRAW.US RXR Acquisition Corp 20220321 0 0.4602 0.475 0.4602 0.4602 18346 0.4602
RXRX.US Recursion Pharmaceuticals Inc 20220321 0 7.18 7.305 6.46 6.62 1325200 6.62 down down correct
RXST.US RxSight Inc. Common Stock 20220321 0 11.94 12.305 11.32 11.66 135700 11.66 down up incorrect
RXT.US Rackspace Technology Inc 20220321 0 11.02 11.08 10.5 10.62 1402017 10.62 down down correct
RYAAY.US Ryanair Holdings plc 20220321 0 83.52 87.07 82.94 86.05 698200 86.05 up down incorrect
RYTM.US Rhythm Pharmaceuticals Inc 20220321 0 11.13 11.55 11.13 11.25 911100 11.25 up down incorrect
RZB.US Reinsurance Group of America Incorporated 20220321 0 26.7 26.79 26.62 26.62 14800 26.62 down down correct
RZLT.US Rezolute Inc 20220321 0 4.19 4.19 3.63 3.66 58400 3.66 down down correct
SABR.US Sabre Corporation 20220321 0 10.62 10.67 10.125 10.53 10116600 10.53 down down correct
SABRP.US Sabre Corporation 20220321 0 133.65 135.41 133.65 135.06 7100 135.06 up up correct
SABS.US SAB Biotherapeutics Inc 20220321 0 2.06 2.06 1.8 1.88 57900 1.88 down up incorrect
SABSW.US SAB Biotherapeutics Inc 20220321 0 0.2556 0.3 0.2521 0.28 13608 0.28 up up correct
SAFM.US Sanderson Farms Inc 20220321 0 177.93 179.93 177.9 179.65 154700 179.65 up up correct
SAFT.US Safety Insurance Group Inc 20220321 0 86.51 88.05 86.51 87.61 111600 87.61 up down incorrect
SAGE.US Sage Therapeutics Inc 20220321 0 34.72 35.06 33.445 33.6 652100 33.6 down down correct
SAIA.US Saia Inc 20220321 0 286.18 291.22 274.03 281.14 220500 281.14 down down correct
SAL.US Salisbury Bancorp Inc 20220321 0 54.88 55 54.88 55 1300 55 up up correct
SALM.US Salem Media Group Inc 20220321 0 3.51 3.59 3.45 3.47 71000 3.47 down down correct
SAMAU.US Schultze Special Purpose Acquisition Corp. II 20220321 0 9.86 9.86 9.86 9.86 1174 9.86
SAMG.US Silvercrest Asset Management Group Inc 20220321 0 19.7 20.05 19.62 19.99 62648 19.99 up up correct
SANA.US Sana Biotechnology Inc 20220321 0 7.4 7.42 6.81 6.86 1614771 6.86 down down correct
SANBU.US Sanaby Health Acquisition Corp. I Unit 20220321 0 10.06 10.06 10.05 10.05 1000 10.05 down down correct
SANBW.US Sanaby Health Acquisition Corp. I Warrant 20220321 0 0.21 0.21 0.1702 0.1702 5504 0.1702 down down correct
SANM.US Sanmina Corporation 20220321 0 42.31 43.27 42.06 42.75 488100 42.75 up up correct
SANW.US S&W Seed Company 20220321 0 2 2.1 1.99 2.02 402700 2.02 up up correct
SASR.US Sandy Spring Bancorp Inc 20220321 0 45.1 45.67 44.7 44.84 245600 44.84 down down correct
SATS.US EchoStar Corporation 20220321 0 25.15 25.4 24.06 24.49 263500 24.49 down down correct
SAVA.US Cassava Sciences Inc 20220321 0 39.22 39.47 37.5 38.22 647500 38.22 down down correct
SBAC.US SBA Communications Corporation 20220321 0 330.63 334.49 325.48 327.6 688400 327.6 down down correct
SBCF.US Seacoast Banking Corporation of Florida 20220321 0 35.96 36.18 35.21 35.54 301600 35.54 down down correct
SBEA.US SilverBox Engaged Merger Corp I 20220321 0 12.01 12.01 12.01 12.01 0 12.01
SBET.US Sharplink Gaming Ltd 20220321 0 1.45 1.45 1.32 1.37 129100 1.37 down down correct
SBFG.US SB Financial Group Inc 20220321 0 20 20.26 19.8 19.8 2600 19.8 down down correct
SBGI.US Sinclair Broadcast Group Inc 20220321 0 27.5 27.69 27 27.63 506100 27.63 up up correct
SBLK.US Star Bulk Carriers Corp 20220321 0 29.32 29.97 28.56 29.59 1624600 29.59 up up correct
SBNY.US Signature Bank 20220321 0 313.58 318.49 305.89 310.88 983000 310.88 down down correct
SBNYP.US Signature Bank 20220321 0 22.5 22.747 22.04 22.4 50200 22.4 down down correct
SBRA.US Sabra Health Care REIT Inc 20220321 0 13.99 14.33 13.98 14.08 2910000 14.08 up up correct
SBSI.US Southside Bancshares Inc 20220321 0 41.34 41.7 40.78 41.1 85000 41.1 down down correct
SBT.US Sterling Bancorp Inc. (Southfield MI) 20220321 0 6.85 6.949 6.738 6.85 31200 6.85
SBTX.US Silverback Therapeutics Inc 20220321 0 4.145 4.34 4.13 4.21 199400 4.21 up up correct
SBUX.US Starbucks Corporation 20220321 0 89.61 89.72 85.97 86.86 11925300 86.86 down down correct
SCAQ.US Stratim Cloud Acquisition Corp 20220321 0 9.76 9.76 9.76 9.76 24100 9.76
SCAQU.US Stratim Cloud Acquisition Corp 20220321 0 9.89 9.89 9.89 9.89 0 9.89
SCHL.US Scholastic Corporation 20220321 0 37.66 38.88 36.84 37.28 255800 37.28 down down correct
SCHN.US Schnitzer Steel Industries Inc 20220321 0 48.68 49.85 48.22 49.78 343300 49.78 up up correct
SCKT.US Socket Mobile Inc 20220321 0 3.73 3.84 3.67 3.72 19200 3.72 down down correct
SCLE.US Broadscale Acquisition Corp 20220321 0 9.84 9.84 9.82 9.84 482600 9.84
SCLEU.US Broadscale Acquisition Corp 20220321 0 9.99 9.99 9.99 9.99 100 9.99
SCLEW.US Broadscale Acquisition Corp 20220321 0 0.5799 0.58 0.53 0.557 157411 0.557 down down correct
SCMAU.US Seaport Calibre Materials Acquisition Corp. Unit 20220321 0 10.02 10.02 10.02 10.02 0 10.02
SCOA.US Scion Tech Growth I 20220321 0 9.78 9.805 9.78 9.79 42400 9.79 up up correct
SCOAU.US Scion Tech Growth I 20220321 0 9.88 9.88 9.88 9.88 10300 9.88
SCOAW.US Scion Tech Growth I 20220321 0 0.25 0.25 0.23 0.23 90803 0.23 down down correct
SCOB.US ScION Tech Growth II 20220321 0 9.81 9.81 9.72 9.76 321900 9.76 down down correct
SCOBU.US ScION Tech Growth II 20220321 0 9.83 9.84 9.82 9.82 114800 9.82 down down correct
SCOBW.US ScION Tech Growth II 20220321 0 0.1801 0.1801 0.1401 0.17 32830 0.17 down down correct
SCOR.US comScore Inc 20220321 0 2.78 2.81 2.67 2.71 233400 2.71 down down correct
SCPH.US scPharmaceuticals Inc 20220321 0 5.2 5.26 4.98 5.16 24100 5.16 down down correct
SCPL.US SciPlay Corporation 20220321 0 13.36 13.41 12.84 12.96 218900 12.96 down down correct
SCPS.US Scopus BioPharma Inc 20220321 0 0.699 1.21 0.65 0.821 6230600 0.821 up up correct
SCSC.US ScanSource Inc 20220321 0 34.96 35.48 34.91 35.48 114100 35.48 up up correct
SCVL.US Shoe Carnival Inc 20220321 0 33.36 33.36 31.11 31.31 336300 31.31 down up incorrect
SCVX.US UN 20220321 0 10 10 10 10 0 10
SCWX.US SecureWorks Corp 20220321 0 10.56 13.36 10.54 13.26 606100 13.26 up up correct
SCYX.US SCYNEXIS Inc 20220321 0 5.07 5.07 4.75 4.86 181400 4.86 down down correct
SDAC.US Sustainable Development Acquisition I Corp 20220321 0 9.78 9.78 9.78 9.78 7800 9.78
SDACU.US Sustainable Development Acquisition I Corp 20220321 0 9.85 9.85 9.85 9.85 0 9.85
SDACW.US Sustainable Development Acquisition I Corp 20220321 0 0.21 0.2849 0.17 0.2356 12430 0.2356 up up correct
SDC.US SmileDirectClub Inc 20220321 0 2.75 2.85 2.7 2.77 4529100 2.77 up up correct
SDGR.US Schrödinger Inc 20220321 0 34.3 34.7 32.845 33.5 565900 33.5 down down correct
SDH.US Global Internet of People Inc 20220321 0 1.195 1.27 1.19 1.2 34400 1.2 up up correct
SDIG.US Stronghold Digital Mining Inc. Class A Common Stock 20220321 0 10.89 11 9.805 9.88 541500 9.88 down down correct
SEAC.US SeaChange International Inc 20220321 0 1.4 1.58 1.29 1.44 15081400 1.44 up up correct
SEAT.US Vivid Seats Inc. Class A Common Stock 20220321 0 11.56 11.67 10.951 11.14 377100 11.14 down down correct
SEATW.US Vivid Seats Inc. Warrant 20220321 0 3.3 3.315 3.12 3.12 6889 3.12 down down correct
SECO.US Secoo Holding Limited 20220321 0 0.469 0.469 0.41 0.435 209100 0.435 down down correct
SEDG.US SolarEdge Technologies Inc 20220321 0 314.13 320 304.64 312.08 982000 312.08 down down correct
SEED.US Origin Agritech Limited 20220321 0 8.33 9.18 8.12 9.02 278300 9.02 up up correct
SEEL.US Seelos Therapeutics Inc 20220321 0 0.97 0.99 0.9 0.9 1519100 0.9 down up incorrect
SEER.US Seer Inc 20220321 0 15.35 15.35 13.86 14.17 461736 14.17 down down correct
SEIC.US SEI Investments Company 20220321 0 60.12 60.68 59.77 60.15 754700 60.15 up up correct
SELB.US Selecta Biosciences Inc 20220321 0 1.61 1.63 1.455 1.46 845100 1.46 down down correct
SELF.US Global Self Storage Inc 20220321 0 5.3 5.39 5.3 5.38 26700 5.38 up up correct
SENEA.US Seneca Foods Corporation 20220321 0 52.1 52.86 52.05 52.44 28000 52.44 up up correct
SENEB.US Seneca Foods Corporation 20220321 0 52.3 52.3 52.3 52.3 200 52.3
SERA.US Sera Prognostics Inc. Class A Common Stock 20220321 0 3.09 4.13 3.09 3.48 220400 3.48 up up correct
SESN.US Sesen Bio Inc 20220321 0 0.73 0.74 0.69 0.703 1514700 0.703 down down correct
SFBC.US Sound Financial Bancorp Inc 20220321 0 40.38 40.7 39.99 39.99 1600 39.99 down down correct
SFBS.US ServisFirst Bancshares Inc 20220321 0 92.23 92.89 90.57 91.54 147650 91.54 down up incorrect
SFET.US Safe 20220321 0 0.95 1.09 0.87 1.08 2027100 1.08 up up correct
SFIX.US Stitch Fix Inc 20220321 0 10.82 10.92 10.345 10.64 2525800 10.64 down down correct
SFM.US Sprouts Farmers Market Inc 20220321 0 32.03 32.92 31.73 32.05 1612417 32.05 up down incorrect
SFNC.US Simmons First National Corporation 20220321 0 28.49 28.6 27.66 27.9 696000 27.9 down down correct
SFST.US Southern First Bancshares Inc 20220321 0 53.68 54 53.08 53.53 8900 53.53 down down correct
SFT.US Shift Technologies Inc 20220321 0 2.55 2.825 2.49 2.68 5799212 2.68 up down incorrect
SGA.US Saga Communications Inc 20220321 0 23 23.06 22.6 22.79 5800 22.79 down down correct
SGBX.US SG Blocks Inc 20220321 0 1.8 1.85 1.75 1.8 70000 1.8
SGC.US Superior Group of Companies Inc 20220321 0 18.32 18.32 17.57 17.74 18600 17.74 down down correct
SGEN.US Seagen Inc 20220321 0 141.11 143.32 140.17 141.55 868000 141.55 up up correct
SGH.US SMART Global Holdings Inc 20220321 0 26.1 26.52 25.76 26.24 565600 26.24 up up correct
SGHT.US Sight Sciences Inc. Common Stock 20220321 0 15.2 15.49 14.87 15.02 288600 15.02 down down correct
SGIIU.US Seaport Global Acquisition II Corp. Unit 20220321 0 9.97 9.97 9.97 9.97 1 9.97
SGLB.US Sigma Labs Inc 20220321 0 2.09 2.13 2 2.06 24900 2.06 down down correct
SGMA.US SigmaTron International Inc 20220321 0 9.44 9.62 9.09 9.18 108200 9.18 down down correct
SGML.US Sigma Lithium Corporation Common Shares 20220321 0 12.13 13.31 12.02 12.93 636900 12.93 up down incorrect
SGMO.US Sangamo Therapeutics Inc 20220321 0 6.12 6.13 5.77 5.78 1397400 5.78 down down correct
SGMS.US Scientific Games Corporation 20220321 0 61.05 61.42 59.37 60.46 834900 60.46 down down correct
SGRP.US SPAR Group Inc 20220321 0 1.37 1.37 1.32 1.36 15700 1.36 down down correct
SGRY.US Surgery Partners Inc 20220321 0 53.11 54.18 51.28 51.99 336600 51.99 down up incorrect
SGTX.US Sigilon Therapeutics Inc 20220321 0 1.5 1.5 1.36 1.39 134900 1.39 down down correct
SHAC.US SCP & CO Healthcare Acquisition Company 20220321 0 9.79 9.79 9.79 9.79 39128 9.79
SHACU.US SCP & CO Healthcare Acquisition Company 20220321 0 9.93 9.93 9.93 9.93 2 9.93
SHACW.US SCP & CO Healthcare Acquisition Company 20220321 0 0.1926 0.2 0.1926 0.2 3515 0.2 up down incorrect
SHBI.US Shore Bancshares Inc 20220321 0 20.54 20.64 20.35 20.55 38400 20.55 up up correct
SHC.US Sotera Health Company 20220321 0 21.4 21.47 20.89 21.11 519300 21.11 down up incorrect
SHCAU.US Spindletop Health Acquisition Corp. Unit 20220321 0 10.1 10.1 10.1 10.1 0 10.1
SHCR.US Sharecare Inc 20220321 0 3 3.12 2.92 3.07 2212400 3.07 up up correct
SHCRW.US Sharecare Inc 20220321 0 0.3795 0.3797 0.33 0.35 17280 0.35 down up incorrect
SHEN.US Shenandoah Telecommunications Company 20220321 0 22 22.35 21.87 21.99 248700 21.99 down down correct
SHIP.US Seanergy Maritime Holdings Corp 20220321 0 1.2 1.2 1.16 1.18 2317500 1.156 down down correct
SHIPZ.US Seanergy Maritime Holdings Corp 20220321 0 0.03 0.039 0.03 0.0389 64360 0.0389 up up correct
SHLS.US Shoals Technologies Group Inc 20220321 0 21.62 21.74 20.58 20.96 2181400 20.96 down down correct
SHO.US PI 20220321 0 23.65 23.71 23.65 23.71 904 23.71 up up correct
SHOO.US Steven Madden Ltd 20220321 0 41.18 41.35 39.69 40.21 360900 40.21 down down correct
SHPW.US WT 20220321 0 0.2723 0.36 0.2723 0.33 134144 0.33 up up correct
SHQA.US Shelter Acquisition Corporation I Class A Common Stock 20220321 0 9.8 9.8 9.8 9.8 103200 9.8
SHQAU.US Shelter Acquisition Corporation I Units 20220321 0 9.88 9.88 9.88 9.88 600 9.88
SHQAW.US Shelter Acquisition Corporation I Warrants 20220321 0 0.45 0.45 0.45 0.45 510 0.45
SHYF.US The Shyft Group Inc 20220321 0 41.18 41.58 40.02 40.65 155700 40.65 down down correct
SI.US PA 20220321 0 20.94 21.64 20.94 21.435 7251 21.435 up up correct
SIBN.US SI 20220321 0 20.08 20.27 19.58 19.74 158300 19.74 down down correct
SIEB.US Siebert Financial Corp 20220321 0 2.15 2.25 2.15 2.16 29800 2.16 up down incorrect
SIEN.US Sientra Inc 20220321 0 2.44 2.44 2.22 2.28 364000 2.28 down up incorrect
SIER.US Sierra Lake Acquisition Corp. Class A Common Stock 20220321 0 10.19 10.19 9.84 9.84 634 9.84 down down correct
SIERU.US Sierra Lake Acquisition Corp Unit 20220321 0 9.94 9.941 9.94 9.941 200 9.941 up up correct
SIERW.US Sierra Lake Acquisition Corp. Warrant 20220321 0 0.2599 0.2599 0.25 0.2501 300 0.2501 down down correct
SIFY.US Sify Technologies Limited 20220321 0 3.05 3.05 2.95 3.01 38000 3.01 down down correct
SIGA.US SIGA Technologies Inc 20220321 0 7.15 7.22 6.87 7.06 134500 7.06 down up incorrect
SIGI.US Selective Insurance Group Inc 20220321 0 86.39 87.83 86.39 87.53 173400 87.53 up down incorrect
SIGIP.US Selective Insurance Group Inc 20220321 0 21.5 21.5 21.2 21.34 2600 21.34 down down correct
SILC.US Silicom Ltd 20220321 0 39.25 40 39 39.26 4500 39.26 up up correct
SILK.US Silk Road Medical Inc 20220321 0 41.18 41.603 37.98 38.43 259400 38.43 down down correct
SIMO.US Silicon Motion Technology Corporation 20220321 0 70.94 71.35 69.06 69.94 417000 69.94 down down correct
SINT.US Sintx Technologies Inc 20220321 0 0.495 0.509 0.487 0.507 138100 0.507 up up correct
SIOX.US Sio Gene Therapies Inc 20220321 0 0.661 0.67 0.61 0.626 181600 0.626 down down correct
SIRI.US Sirius XM Holdings Inc 20220321 0 6.25 6.32 6.2 6.29 18308010 6.29 up up correct
SISI.US Shineco Inc 20220321 0 2.78 2.93 2.55 2.64 44600 2.64 down down correct
SITM.US SiTime Corporation 20220321 0 238.82 246.12 232.02 240.57 200900 240.57 up up correct
SIVB.US SVB Financial Group 20220321 0 575 581.67 556.28 565.51 496400 565.51 down down correct
SIVBP.US SVB Financial Group 20220321 0 23.63 23.95 23.468 23.58 25700 23.58 down down correct
SJ.US Scienjoy Holding Corporation 20220321 0 4.55 4.7609 3.61 4.1 780821 4.1 down down correct
SKIN.US The Beauty Health Company 20220321 0 18.73 18.73 17.77 18.48 1208100 18.48 down up incorrect
SKYA.US Skydeck Acquisition Corp. Class A Ordinary Shares 20220321 0 9.72 9.72 9.72 9.72 1700 9.72
SKYAU.US Skydeck Acquisition Corp 20220321 0 9.82 9.82 9.82 9.82 0 9.82
SKYAW.US Skydeck Acquisition Corp. Warrants 20220321 0 0.405 0.405 0.395 0.395 407 0.395 down up incorrect
SKYT.US SkyWater Technology Inc 20220321 0 10.64 11.38 10.47 10.83 138587 10.83 up up correct
SKYW.US SkyWest Inc 20220321 0 27.92 27.97 27.02 27.66 533200 27.66 down down correct
SLAB.US Silicon Laboratories Inc 20220321 0 154.67 155.78 151.14 153.01 541700 153.01 down down correct
SLAC.US WT 20220321 0 0.3747 0.3747 0.3616 0.3616 1052 0.3616 down down correct
SLAMU.US Slam Corp 20220321 0 9.86 9.86 9.85 9.85 1400 9.85 down up incorrect
SLAMW.US Slam Corp 20220321 0 0.4081 0.4304 0.4001 0.4304 3203 0.4304 up up correct
SLCR.US Silver Crest Acquisition Corporation 20220321 0 9.83 9.86 9.83 9.83 25600 9.83
SLCRU.US Silver Crest Acquisition Corporation 20220321 0 10.03 10.03 10.03 10.03 200 10.03
SLCRW.US Silver Crest Acquisition Corporation 20220321 0 0.39 0.4048 0.38 0.4048 23633 0.4048 up up correct
SLDB.US Solid Biosciences Inc 20220321 0 1.41 1.43 1.271 1.28 926000 1.28 down up incorrect
SLGC.US Somalogic Inc 20220321 0 7.99 8.32 7.95 8.11 1673400 8.11 up up correct
SLGCW.US SomaLogic Inc 20220321 0 2.15 2.16 2.15 2.16 975 2.16 up up correct
SLGG.US Super League Gaming Inc 20220321 0 1.88 1.93 1.82 1.86 221900 1.86 down up incorrect
SLGL.US Sol 20220321 0 7.07 7.39 7.04 7.1 6800 7.1 up up correct
SLGN.US Silgan Holdings Inc 20220321 0 44.97 46.24 44.86 46.1 737700 46.1 up up correct
SLHG.US Skylight Health Group Inc. Ordinary Shares 20220321 0 1.09 1.09 0.866 1.045 108100 1.045 down down correct
SLM.US SLM Corporation 20220321 0 18.79 18.79 18.22 18.26 3084000 18.26 down down correct
SLMBP.US SLM Corporation 20220321 0 56 56.99 56 56.99 1600 56.99 up up correct
SLN.US Silence Therapeutics plc 20220321 0 17.28 17.28 16.405 17.1 4400 17.1 down down correct
SLNG.US Stabilis Solutions Inc 20220321 0 5.15 5.15 4.97 5 2600 5 down up incorrect
SLNH.US Soluna Holdings Inc 20220321 0 10.51 10.77 10.44 10.64 63500 10.64 up up correct
SLNHP.US Soluna Holdings Inc Preferred Series A 20220321 0 20.02 20.1 19.6 19.6 15800 19.6 down down correct
SLNO.US Soleno Therapeutics Inc 20220321 0 0.31 0.33 0.31 0.32 244900 0.32 up up correct
SLP.US Simulations Plus Inc 20220321 0 43.89 44.79 43.58 44.37 57300 44.37 up up correct
SLRC.US SLR Investment Corp 20220321 0 17.8 18.04 17.75 17.9 225500 17.9 up down incorrect
SLRX.US Salarius Pharmaceuticals Inc 20220321 0 0.39 0.395 0.366 0.385 687300 0.385 down down correct
SLS.US SELLAS Life Sciences Group Inc 20220321 0 7.26 7.37 6.97 7.05 106100 7.05 down down correct
SLVRU.US SilverSPAC Inc Unit 20220321 0 9.71 9.71 9.71 9.71 600 9.71
SMAP.US SportsMap Tech Acquisition Corp. Common Stock 20220321 0 9.89 9.89 9.89 9.89 200 9.89
SMAPU.US SportsMap Tech Acquisition Corp. Units 20220321 0 10.13 10.13 10.13 10.13 0 10.13
SMAPW.US SportsMap Tech Acquisition Corp. Warrants 20220321 0 0.2566 0.27 0.2431 0.25 6601 0.25 down down correct
SMBC.US Southern Missouri Bancorp Inc 20220321 0 50.28 51.01 50.09 50.22 31300 50.22 down down correct
SMBK.US SmartFinancial Inc 20220321 0 25.94 25.96 25.74 25.91 7600 25.91 down down correct
SMCI.US Super Micro Computer Inc 20220321 0 42.54 43.56 42.54 42.99 111500 42.99 up up correct
SMED.US Sharps Compliance Corp 20220321 0 5.85 5.85 5.58 5.62 87800 5.62 down down correct
SMFR.US Sema4 Holdings Corp 20220321 0 3.09 3.1 2.79 2.81 2068800 2.81 down down correct
SMFRW.US Sema4 Holdings Corp 20220321 0 0.6298 0.6298 0.55 0.58 32510 0.58 down down correct
SMID.US Smith 20220321 0 21.8 23.17 21.58 22.2 13000 22.2 up up correct
SMIH.US Summit Healthcare Acquisition Corp. Class A Ordinary Share 20220321 0 9.73 9.73 9.71 9.71 2000 9.71 down down correct
SMIHU.US Summit Healthcare Acquisition Corp. Units 20220321 0 9.93 9.93 9.93 9.93 0 9.93
SMIT.US Schmitt Industries Inc 20220321 0 4.26 4.43 4.26 4.38 9600 4.38 up up correct
SMLR.US Semler Scientific Inc. Common Stock 20220321 0 52.14 56.03 52 52.56 137300 52.56 up up correct
SMMF.US Summit Financial Group Inc 20220321 0 26.49 26.69 26.02 26.27 10900 26.27 down down correct
SMMT.US Summit Therapeutics Inc 20220321 0 3.14 3.25 2.98 3.25 68700 3.25 up up correct
SMPL.US The Simply Good Foods Company 20220321 0 37.31 37.75 36.91 37.02 409600 37.02 down down correct
SMSI.US Smith Micro Software Inc 20220321 0 3.35 3.4 3.2 3.23 446600 3.23 down down correct
SMTC.US Semtech Corporation 20220321 0 70.96 71.85 70.32 70.74 475100 70.74 down up incorrect
SMTI.US Sanara MedTech Inc 20220321 0 27.5 28.2 27.2 27.78 3800 27.78 up down incorrect
SNAX.US Stryve Foods Inc 20220321 0 2.5 2.51 2.28 2.29 138100 2.29 down down correct
SNAXW.US Stryve Foods Inc 20220321 0 0.23 0.23 0.23 0.23 6 0.23
SNBR.US Sleep Number Corporation 20220321 0 64.59 65.64 61.61 61.98 341500 61.98 down up incorrect
SNCE.US Science 37 Holdings Inc 20220321 0 6 6.17 5.69 5.94 440700 5.94 down down correct
SNCR.US Synchronoss Technologies Inc 20220321 0 1.83 1.83 1.79 1.83 759800 1.83
SNCRL.US Synchronoss Technologies Inc. 8.375% Senior Notes due 2026 20220321 0 21.68 21.752 21.41 21.715 2700 21.715 up up correct
SNCY.US Sun Country Airlines Holdings Inc 20220321 0 24.51 24.87 23.18 23.56 263400 23.56 down up incorrect
SND.US Smart Sand Inc 20220321 0 3.4 3.64 3.4 3.53 421900 3.53 up down incorrect
SNDL.US Sundial Growers Inc 20220321 0 0.542 0.55 0.515 0.532 54279700 0.532 down down correct
SNDX.US Syndax Pharmaceuticals Inc 20220321 0 16.91 17.04 16.21 16.95 456481 16.95 up up correct
SNES.US SenesTech Inc 20220321 0 0.741 0.77 0.71 0.72 137900 0.72 down down correct
SNEX.US StoneX Group Inc 20220321 0 76.06 77.18 74.94 76.36 57700 76.36 up up correct
SNFCA.US Security National Financial Corporation 20220321 0 9.77 10.24 9.77 10 12500 10 up up correct
SNGX.US Soligenix Inc 20220321 0 0.72 0.72 0.68 0.69 81500 0.69 down down correct
SNOA.US Sonoma Pharmaceuticals Inc 20220321 0 2.95 3.07 2.82 2.99 41500 2.99 up up correct
SNPO.US Snap One Holdings Corp. Common Stock 20220321 0 18.14 18.77 17.9 18.72 138000 18.72 up up correct
SNPS.US Synopsys Inc 20220321 0 315.36 317.01 307.19 314.31 835300 314.31 down up incorrect
SNPX.US Synaptogenix Inc. Common Stock 20220321 0 6.661 6.85 6.39 6.56 47800 6.56 down down correct
SNRH.US Senior Connect Acquisition Corp. I 20220321 0 9.81 9.82 9.8 9.81 199200 9.81
SNRHU.US Senior Connect Acquisition Corp. I 20220321 0 9.92 9.92 9.92 9.92 83 9.92
SNRHW.US Senior Connect Acquisition Corp. I 20220321 0 0.25 0.25 0.2201 0.2201 5770 0.2201 down down correct
SNSE.US Sensei Biotherapeutics Inc 20220321 0 2.82 2.82 2.52 2.54 70900 2.54 down up incorrect
SNT.US Senstar Technologies Ltd. 20220321 0 2.56 2.79 2.52 2.75 126000 2.75 up up correct
SNTG.US Sentage Holdings Inc. Ordinary Shares 20220321 0 1.14 1.14 0.957 1 159200 1 down down correct
SNY.US Sanofi 20220321 0 51.48 51.9 50.91 50.95 2154900 50.95 down down correct
SOFI.US SoFi Technologies Inc. Common Stock 20220321 0 9.82 9.93 9.33 9.57 39791700 9.57 down down correct
SOHO.US Sotherly Hotels Inc 20220321 0 2.1 2.19 2.1 2.12 47900 2.12 up up correct
SOHOB.US Sotherly Hotels Inc 20220321 0 18.41 18.51 18.41 18.51 600 18.51 up up correct
SOHON.US Sotherly Hotels Inc 20220321 0 19 19 19 19 0 19
SOHOO.US Sotherly Hotels Inc 20220321 0 18.5 18.5 18.5 18.5 0 18.5
SOHU.US Sohu.com Limited 20220321 0 16.46 16.71 15.83 16.03 297800 16.03 down down correct
SOLO.US Electrameccanica Vehicles Corp 20220321 0 2.3 2.38 2.17 2.38 2814000 2.38 up up correct
SOLOW.US Electrameccanica Vehicles Corp. WT EXP 080323 20220321 0 0.48 0.48 0.4302 0.4599 2887 0.4599 down down correct
SONM.US Sonim Technologies Inc 20220321 0 1.24 1.3 0.995 1.03 7161400 1.03 down down correct
SONN.US Sonnet BioTherapeutics Holdings Inc 20220321 0 0.44 0.47 0.41 0.45 6977800 0.45 up up correct
SONO.US Sonos Inc 20220321 0 26.17 26.23 25.41 25.89 1117200 25.89 down down correct
SOPA.US Society Pass Incorporated Common Stock 20220321 0 2.79 2.97 2.6 2.67 964000 2.67 down up incorrect
SOPH.US SOPHiA GENETICS SA Ordinary Shares 20220321 0 8.58 8.97 8.41 8.46 64100 8.46 down down correct
SOTK.US Sono 20220321 0 6.3 6.9 5.67 6.9 30300 6.9 up up correct
SOVO.US Sovos Brands Inc. Common Stock 20220321 0 12.91 12.98 12.45 12.59 250100 12.59 down down correct
SP.US SP Plus Corporation 20220321 0 31.01 31.3 30.46 30.71 37700 30.71 down down correct
SPCB.US SuperCom Ltd 20220321 0 0.54 0.69 0.52 0.69 19017400 0.69 up up correct
SPFI.US South Plains Financial Inc 20220321 0 28.53 28.53 27.81 28.15 12600 28.15 down down correct
SPI.US SPI Energy Co. Ltd 20220321 0 3.51 3.605 3.34 3.58 267300 3.58 up up correct
SPKAR.US SPK Acquisition Corp. Right 20220321 0 0.25 0.25 0.25 0.25 0 0.25
SPKAU.US SPK Acquisition Corp Unit 20220321 0 10.15 10.15 10.15 10.15 0 10.15
SPKB.US Silver Spike Acquisition Corp II 20220321 0 9.74 9.76 9.74 9.76 7800 9.76 up up correct
SPKBU.US Silver Spike Acquisition Corp II 20220321 0 9.78 9.78 9.78 9.78 200 9.78
SPKBW.US Silver Spike Acquisition Corp II 20220321 0 0.3154 0.3154 0.3154 0.3154 100 0.3154
SPLK.US Splunk Inc 20220321 0 128 134.63 127.33 133.98 3090800 133.98 up up correct
SPNE.US SeaSpine Holdings Corporation 20220321 0 11.34 11.4 10.69 11.15 110900 11.15 down down correct
SPNS.US Sapiens International Corporation N.V 20220321 0 26.7 26.72 26.04 26.26 77600 26.26 down down correct
SPOK.US Spok Holdings Inc 20220321 0 8.16 8.2 8.03 8.05 82700 8.05 down down correct
SPPI.US Spectrum Pharmaceuticals Inc 20220321 0 1 1.25 0.96 1.15 8671800 1.15 up up correct
SPRB.US Spruce Biosciences Inc 20220321 0 2 2.149 1.91 2.08 155200 2.08 up up correct
SPRO.US Spero Therapeutics Inc 20220321 0 8.72 8.9594 8.445 8.52 290800 8.52 down down correct
SPSC.US SPS Commerce Inc 20220321 0 132.72 133.99 128.77 131.19 86300 131.19 down down correct
SPT.US Sprout Social Inc 20220321 0 77.17 78.48 73.57 75.75 491100 75.75 down down correct
SPTK.US SportsTek Acquisition Corp 20220321 0 9.76 9.77 9.76 9.77 11700 9.77 up up correct
SPTKU.US SportsTek Acquisition Corp 20220321 0 9.815 9.83 9.815 9.83 2300 9.83 up up correct
SPTKW.US SportsTek Acquisition Corp 20220321 0 0.18 0.18 0.18 0.18 317 0.18
SPTN.US SpartanNash Company 20220321 0 34.67 35.66 34.06 34.66 723000 34.66 down down correct
SPWH.US Sportsman's Warehouse Holdings Inc 20220321 0 11.53 11.675 10.985 11.09 696200 11.09 down down correct
SPWR.US SunPower Corporation 20220321 0 20.4 20.94 19.89 20.43 1952400 20.43 up up correct
SQFT.US Presidio Property Trust Inc 20220321 0 3.71 3.773 3.71 3.75 30600 3.75 up up correct
SQFTP.US Presidio Property Trust Inc Preferred Series D 20220321 0 23.29 23.35 23.29 23.35 571 23.35 up up correct
SQL.US SeqLL Inc. Common stock 20220321 0 1.23 1.23 1.14 1.19 62300 1.19 down down correct
SRAD.US Sportradar Group AG Class A Ordinary Shares 20220321 0 15.97 16.03 14.65 15.23 205200 15.23 down down correct
SRAX.US SRAX Inc 20220321 0 4.5 4.67 4.39 4.53 73900 4.53 up up correct
SRCE.US 1st Source Corporation 20220321 0 49.01 49.09 48.26 48.36 53200 48.36 down down correct
SRCL.US Stericycle Inc 20220321 0 56.75 57.09 55.22 56.15 495200 56.15 down down correct
SRDX.US Surmodics Inc 20220321 0 43.13 43.13 42.19 42.36 25500 42.36 down up incorrect
SREV.US ServiceSource International Inc 20220321 0 1.29 1.31 1.28 1.31 78300 1.31 up up correct
SRGA.US Surgalign Holdings Inc 20220321 0 0.36 0.37 0.35 0.35 2007300 0.35 down down correct
SRNE.US Sorrento Therapeutics Inc 20220321 0 2.71 2.75 2.5 2.51 11613400 2.51 down down correct
SRPT.US Sarepta Therapeutics Inc 20220321 0 81.82 82.5 79.57 80.97 899500 80.97 down down correct
SRRA.US Sierra Oncology Inc 20220321 0 35.27 35.48 34.08 34.41 165000 34.41 down up incorrect
SRRIX.US Stone Ridge Reinsurance Risk Premium Interval Fund 20220321 0 38.81 38.81 38.81 38.81 0 38.81
SRRK.US Scholar Rock Holding Corporation 20220321 0 12.38 12.51 11.955 12.1 540200 12.1 down down correct
SRSA.US Sarissa Capital Acquisition Corp 20220321 0 9.84 9.84 9.84 9.84 200 9.84
SRSAU.US Sarissa Capital Acquisition Corp 20220321 0 9.86 9.86 9.86 9.86 0 9.86
SRSAW.US Sarissa Capital Acquisition Corp 20220321 0 0.331 0.331 0.331 0.331 0 0.331
SRTS.US Sensus Healthcare Inc 20220321 0 11.1 11.36 10.78 11.05 306600 11.05 down down correct
SRZN.US Surrozen Inc. Common Stock 20220321 0 3 3.25 2.93 3.13 182500 3.13 up up correct
SRZNW.US Surrozen Inc. Warrant 20220321 0 0.4899 0.4899 0.48 0.48 1000 0.48 down down correct
SSAA.US Science Strategic Acquisition Corp. Alpha 20220321 0 9.79 9.79 9.775 9.79 149700 9.79
SSAAU.US Science Strategic Acquisition Corp. Alpha 20220321 0 9.8 9.85 9.8 9.85 500300 9.85 up down incorrect
SSAAW.US Science Strategic Acquisition Corp. Alpha 20220321 0 0.2404 0.25 0.185 0.2243 110589 0.2243 down down correct
SSB.US South State Corporation 20220321 0 85.66 86.42 82.14 83.47 641600 83.47 down down correct
SSBI.US Summit State Bank 20220321 0 16.09 16.09 16.09 16.09 300 16.09
SSBK.US Southern States Bancshares Inc. Common Stock 20220321 0 21.995 22.69 21.58 22.69 40700 22.69 up down incorrect
SSKN.US STRATA Skin Sciences Inc 20220321 0 1.43 1.55 1.43 1.53 35300 1.53 up up correct
SSNC.US SS&C Technologies Holdings Inc 20220321 0 78.91 79.06 77.73 78.3 888100 78.3 down down correct
SSNT.US SilverSun Technologies Inc 20220321 0 3.78 3.92 3.56 3.69 472500 3.69 down down correct
SSP.US The E.W. Scripps Company 20220321 0 21.67 21.74 21.2 21.3 178000 21.3 down down correct
SSRM.US SSR Mining Inc 20220321 0 21.86 22 21.65 21.73 1496500 21.73 down down correct
SSSS.US SuRo Capital Corp 20220321 0 9.65 9.85 9.44 9.52 596100 9.4074 down down correct
SSTI.US ShotSpotter Inc 20220321 0 27.65 28.4 27.65 28.26 41700 28.26 up down incorrect
SSYS.US Stratasys Ltd 20220321 0 25.18 25.45 24.28 24.73 455300 24.73 down down correct
STAA.US STAAR Surgical Company 20220321 0 74.62 76.16 71.9 74.34 301700 74.34 down down correct
STAB.US Statera Biopharma Inc 20220321 0 0.65 0.66 0.58 0.59 1313000 0.59 down down correct
STAF.US Staffing 360 Solutions Inc 20220321 0 0.71 0.73 0.69 0.71 128600 0.71
STBA.US S&T Bancorp Inc 20220321 0 31.18 31.37 30.48 30.69 123600 30.69 down down correct
STCN.US Steel Connect Inc 20220321 0 1.15 1.28 1.15 1.22 409200 1.22 up up correct
STEP.US StepStone Group Inc 20220321 0 34.02 34.21 33.095 33.56 192100 33.56 down down correct
STER.US Sterling Check Corp. Common Stock 20220321 0 24.12 24.68 23.4 23.75 299000 23.75 down down correct
STGW.US MDC Partners Inc 20220321 0 7.76 7.76 7.28 7.38 302400 7.38 down down correct
STIM.US Neuronetics Inc 20220321 0 3.47 3.51 3.25 3.33 106600 3.33 down down correct
STKL.US SunOpta Inc 20220321 0 5.29 5.45 5.17 5.19 539200 5.19 down down correct
STKS.US The ONE Group Hospitality Inc 20220321 0 11.33 11.635 10.615 10.7 131800 10.7 down down correct
STLD.US Steel Dynamics Inc 20220321 0 85.55 87.31 83.09 85.18 2831000 85.18 down down correct
STNE.US StoneCo Ltd 20220321 0 13.46 14.41 13.27 13.33 19797700 13.33 down down correct
STOK.US Stoke Therapeutics Inc 20220321 0 25.84 26 23.97 24.06 294800 24.06 down down correct
STRA.US Strategic Education Inc 20220321 0 63.5 65.17 63.17 65.08 132500 65.08 up up correct
STRC.US Sarcos Technology and Robotics Corporation Common Stock 20220321 0 6.3 7 6.29 6.9 139300 6.9 up up correct
STRCW.US Sarcos Technology and Robotics Corporation Warrants 20220321 0 1 1.15 1 1.135 43467 1.135 up up correct
STRL.US Sterling Construction Company Inc 20220321 0 29.05 29.7 28.47 28.8 258200 28.8 down down correct
STRM.US Streamline Health Solutions Inc 20220321 0 1.44 1.7 1.44 1.7 390600 1.7 up up correct
STRNW.US Stran & Company Inc. Warrant 20220321 0 0.279 0.3113 0.2573 0.31 19399 0.31 up up correct
STRO.US Sutro Biopharma Inc 20220321 0 9.59 9.59 7.88 7.97 655700 7.97 down down correct
STRR.US Star Equity Holdings Inc 20220321 0 1.2 1.33 1.2 1.31 526700 1.31 up up correct
STRRP.US Star Equity Holdings Inc 20220321 0 10.23 10.25 10.23 10.25 800 10.25 up up correct
STRS.US Stratus Properties Inc 20220321 0 40.48 41.75 36.74 41.48 36300 41.48 up up correct
STRT.US Strattec Security Corporation 20220321 0 37 37.46 36.82 36.83 6100 36.83 down down correct
STSA.US Satsuma Pharmaceuticals Inc 20220321 0 3.8 4.09 3.8 4.06 86723 4.06 up up correct
STTK.US Shattuck Labs Inc 20220321 0 5.18 5.18 4.76 4.84 159100 4.84 down down correct
STX.US Seagate Technology Holdings plc 20220321 0 93.76 94.73 91.84 92.27 1267800 92.27 down down correct
STXB.US Spirit of Texas Bancshares Inc 20220321 0 28.46 28.58 27.89 27.98 36100 27.98 down up incorrect
SUMO.US Sumo Logic Inc 20220321 0 11.05 11.81 10.92 11.3 1779800 11.3 up up correct
SUMR.US Summer Infant Inc 20220321 0 11.73 11.73 11.57 11.6 72300 11.6 down down correct
SUNS.US SLR Senior Investment Corp 20220321 0 13.77 13.86 13.5 13.82 37600 13.82 up up correct
SUNW.US Sunworks Inc 20220321 0 2.83 3.025 2.78 3 2283900 3 up up correct
SUPN.US Supernus Pharmaceuticals Inc 20220321 0 31.31 31.87 31.01 31.17 259100 31.17 down down correct
SURF.US Surface Oncology Inc 20220321 0 3.03 3.03 2.865 2.88 397500 2.88 down down correct
SURG.US SurgePays Inc. Common Stock 20220321 0 3.75 3.89 3.63 3.74 74300 3.74 down down correct
SURGW.US SurgePays Inc. Warrant 20220321 0 0.8555 0.8888 0.8555 0.8888 1800 0.8888 up up correct
SV.US Spring Valley Acquisition Corp 20220321 0 10.15 10.2 10.14 10.19 261400 10.19 up up correct
SVC.US Service Properties Trust 20220321 0 8.82 8.83 8.51 8.65 1190600 8.65 down down correct
SVFA.US SVF Investment Corp 20220321 0 9.79 9.79 9.77 9.79 23200 9.79
SVFAU.US SVF Investment Corp 20220321 0 9.83 9.88 9.83 9.87 2100 9.87 up down incorrect
SVFAW.US SVF Investment Corp 20220321 0 0.5575 0.5999 0.51 0.52 8206 0.52 down down correct
SVFB.US SVF Investment Corp. 2 20220321 0 9.8 9.8 9.8 9.8 1 9.8
SVFC.US SVF Investment Corp. 3 20220321 0 9.903 9.91 9.89 9.89 29400 9.89 down down correct
SVFD.US Save Foods Inc 20220321 0 5.28 5.706 5.181 5.61 62700 5.61 up up correct
SVNAU.US 7 Acquisition Corporation Unit 20220321 0 10.09 10.09 10.09 10.09 0 10.09
SVRA.US Savara Inc 20220321 0 1.29 1.3 1.215 1.28 116300 1.28 down down correct
SVSVU.US Spring Valley Acquisition Corp 20220321 0 10.98 10.98 10.98 10.98 0 10.98
SVSVW.US Spring Valley Acquisition Corp 20220321 0 1.4 1.5 1.36 1.48 71671 1.48 up up correct
SVVC.US Firsthand Technology Value Fund Inc 20220321 0 3.55 3.66 3.41 3.56 68600 3.56 up down incorrect
SWAG.US Software Acquisition Group Inc. III Class A Common Stock 20220321 0 9.97 9.97 9.97 9.97 3120 9.97
SWAGU.US Software Acquisition Group Inc. III Unit 20220321 0 10.1 10.1 10.1 10.1 0 10.1
SWAGW.US Software Acquisition Group Inc. III Warrant 20220321 0 0.23 0.2899 0.23 0.2899 7804 0.2899 up up correct
SWAV.US ShockWave Medical Inc 20220321 0 177.31 178.9 172.46 177.73 247400 177.73 up up correct
SWBI.US Smith & Wesson Brands Inc 20220321 0 16.7 16.97 16.35 16.52 818400 16.52 down down correct
SWET.US Athlon Acquisition Corp 20220321 0 9.76 9.76 9.76 9.76 1300 9.76
SWETU.US Athlon Acquisition Corp 20220321 0 9.85 10 9.85 9.85 300 9.85
SWETW.US Athlon Acquisition Corp 20220321 0 0.235 0.235 0.1731 0.2099 1799 0.2099 down down correct
SWIM.US Latham Group Inc 20220321 0 15.21 15.61 14.73 14.93 498000 14.93 down down correct
SWIR.US Sierra Wireless Inc 20220321 0 19.05 19.12 18.03 18.09 129700 18.09 down up incorrect
SWKH.US SWK Holdings Corporation 20220321 0 18.4 18.41 18.3 18.35 3100 18.35 down down correct
SWKS.US Skyworks Solutions Inc 20220321 0 134.67 136.1 132.21 134.54 2237100 134.54 down down correct
SWSS.US Springwater Special Situations Corp. Common stock 20220321 0 9.83 9.83 9.83 9.83 0 9.83
SWSSU.US Springwater Special Situations Corp Unit 20220321 0 10.01 10.01 10.01 10.01 0 10.01
SWSSW.US Springwater Special Situations Corp. Warrant 20220321 0 0.4599 0.4599 0.4599 0.4599 500 0.4599
SWTX.US SpringWorks Therapeutics Inc 20220321 0 61.66 62.39 59.635 59.98 277800 59.98 down down correct
SXTC.US China SXT Pharmaceuticals Inc 20220321 0 0.211 0.22 0.199 0.203 3279400 0.203 down down correct
SY.US So 20220321 0 1.98 2.02 1.89 1.9 958700 1.9 down down correct
SYBT.US Stock Yards Bancorp Inc 20220321 0 54.43 54.88 53.9 54.24 50600 54.24 down down correct
SYBX.US Synlogic Inc 20220321 0 2.19 2.29 2.112 2.23 114900 2.23 up up correct
SYNA.US Synaptics Incorporated 20220321 0 234 234.73 212.99 217.85 741300 217.85 down down correct
SYNH.US Syneos Health Inc 20220321 0 79.96 82.64 79.73 82.03 798800 82.03 up up correct
SYNL.US Synalloy Corporation 20220321 0 18.21 18.57 18.1 18.4 54600 18.4 up up correct
SYPR.US Sypris Solutions Inc 20220321 0 2.53 2.57 2.45 2.53 70600 2.53
SYRS.US Syros Pharmaceuticals Inc 20220321 0 1.16 1.185 1.09 1.1 567700 1.1 down up incorrect
SYTA.US Siyata Mobile Inc 20220321 0 1.24 1.29 1.18 1.22 1983464 1.22 down down correct
SYTAW.US Siyata Mobile Inc 20220321 0 0.3204 0.3458 0.3112 0.3458 15270 0.3458 up up correct
SZZLU.US Sizzle Acquisition Corp. Unit 20220321 0 10.01 10.01 10.01 10.01 157 10.01
TA.US TravelCenters of America Inc 20220321 0 44.74 44.79 43.62 44.05 119400 44.05 down down correct
TACT.US TransAct Technologies Incorporated 20220321 0 7.64 7.64 7.46 7.51 3600 7.51 down down correct
TAIT.US Taitron Components Incorporated 20220321 0 3.83 3.93 3.76 3.85 10800 3.85 up up correct
TAKMX.US TAKMX 20220321 0 8.86 8.86 8.86 8.86 0 8.86
TALK.US Talkspace Inc 20220321 0 1.35 1.4 1.33 1.36 1191600 1.36 up up correct
TALKW.US Talkspace Inc 20220321 0 0.1777 0.1999 0.1777 0.1892 602 0.1892 up up correct
TALS.US Talaris Therapeutics Inc 20220321 0 8.43 8.45 8.02 8.18 59000 8.18 down down correct
TANH.US Tantech Holdings Ltd 20220321 0 0.546 0.55 0.518 0.53 5362400 0.53 down down correct
TANNI.US TravelCenters of America LLC SR NT 8.25%2028 20220321 0 25.83 25.84 25.83 25.83 600 25.83
TANNL.US TravelCenters of America LLC SR NT 20220321 0 25.44 25.465 25.38 25.395 2500 25.395 down down correct
TANNZ.US TravelCenters of America LLC 8% SR NT 2030 20220321 0 25.84 25.93 25.71 25.93 1400 25.93 up up correct
TAOP.US Taoping Inc 20220321 0 1.44 1.44 1.25 1.28 351500 1.28 down down correct
TARA.US Protara Therapeutics Inc 20220321 0 5.02 5.02 4.76 4.99 22100 4.99 down down correct
TARS.US Tarsus Pharmaceuticals Inc 20220321 0 17.91 18.08 17.18 17.5 36500 17.5 down down correct
TASK.US TaskUs Inc. Class A Common Stock 20220321 0 40.3 40.57 38.2 38.91 501000 38.91 down down correct
TAST.US Carrols Restaurant Group Inc 20220321 0 2.46 2.46 2.33 2.38 250800 2.38 down down correct
TATT.US TAT Technologies Ltd 20220321 0 6.11 6.39 6.06 6.28 8000 6.28 up up correct
TAYD.US Taylor Devices Inc 20220321 0 9.9 10.2 9.9 10.2 1200 10.2 up up correct
TBBK.US The Bancorp Inc 20220321 0 29.79 29.85 28.91 29.31 242800 29.31 down down correct
TBCP.US Thunder Bridge Capital Partners III Inc 20220321 0 9.764 9.764 9.764 9.764 54 9.764
TBCPU.US Thunder Bridge Capital Partners III Inc 20220321 0 9.87 9.87 9.87 9.87 1 9.87
TBCPW.US Thunder Bridge Capital Partners III Inc 20220321 0 0.486 0.486 0.486 0.486 509 0.486
TBK.US Triumph Bancorp Inc 20220321 0 97.31 98.27 91.756 93.5 116500 93.5 down down correct
TBKCP.US Triumph Bancorp Inc 20220321 0 25.86 25.87 25.75 25.75 4100 25.75 down down correct
TBLA.US Taboola.com Ltd. Ordinary Shares 20220321 0 5.5 5.66 5.43 5.6 449000 5.6 up up correct
TBLD.US Thornburg Income Builder Opportunities Trust Common Stock 20220321 0 17.13 17.3 16.67 16.92 90800 16.92 down down correct
TBLT.US ToughBuilt Industries Inc 20220321 0 0.198 0.202 0.185 0.197 3397200 0.197 down down correct
TBLTW.US ToughBuilt Industries Inc. WT EXP 110923 20220321 0 0.078 0.078 0.07 0.07 4200 0.07 down down correct
TBNK.US Territorial Bancorp Inc 20220321 0 24.7 24.79 24.56 24.69 25400 24.69 down down correct
TBPH.US Theravance Biopharma Inc 20220321 0 10.24 10.43 9.51 9.69 802700 9.69 down down correct
TBSA.US TB SA Acquisition Corp 20220321 0 9.75 9.75 9.75 9.75 2500 9.75
TBSAU.US TB SA Acquisition Corp 20220321 0 9.87 9.87 9.87 9.87 0 9.87
TC.US TuanChe ADR 20220321 0 2.38 2.41 2.38 2.395 13455 2.395 up up correct
TCAC.US Tuatara Capital Acquisition Corporation 20220321 0 9.93 9.93 9.88 9.88 31500 9.88 down down correct
TCACU.US Tuatara Capital Acquisition Corporation 20220321 0 10 10 10 10 0 10
TCACW.US Tuatara Capital Acquisition Corporation 20220321 0 0.1998 0.3102 0.1998 0.3098 64175 0.3098 up down incorrect
TCBC.US TC Bancshares Inc. Common Stock 20220321 0 13.8 13.8 13.8 13.8 800 13.8
TCBI.US Texas Capital Bancshares Inc 20220321 0 62.27 63.04 60.76 61.44 253700 61.44 down up incorrect
TCBIO.US Texas Capital Bancshares Inc 20220321 0 24.9 25.05 24.46 24.46 18500 24.46 down down correct
TCBK.US TriCo Bancshares 20220321 0 42.4 42.78 41.75 42.17 83200 42.17 down down correct
TCBS.US Texas Community Bancshares Inc. Common Stock 20220321 0 17.45 17.45 17.45 17.45 500 17.45
TCBX.US Third Coast Bancshares Inc. Common Stock 20220321 0 23.25 23.57 22.51 22.9 57500 22.9 down down correct
TCCO.US Technical Communications Corporation 20220321 0 1.65 1.65 1.65 1.65 200 1.65
TCDA.US Tricida Inc 20220321 0 7.98 8.18 7.76 7.92 203100 7.92 down down correct
TCFC.US The Community Financial Corporation 20220321 0 40.97 40.97 39.98 40.09 5200 40.09 down down correct
TCMD.US Tactile Systems Technology Inc 20220321 0 19.33 19.455 18.63 18.83 176700 18.83 down up incorrect
TCOM.US Trip.com Group Limited 20220321 0 22 22.71 21 22.52 9034979 22.52 up up correct
TCON.US TRACON Pharmaceuticals Inc 20220321 0 2.6 2.63 2.45 2.55 92300 2.55 down down correct
TCPC.US BlackRock TCP Capital Corp 20220321 0 13.68 14.02 13.63 13.89 356800 13.89 up up correct
TCRR.US TCR2 Therapeutics Inc 20220321 0 2.8 2.8 2.68 2.75 383700 2.75 down down correct
TCRX.US Tscan Therapeutics Inc 20220321 0 3.44 3.77 3.23 3.23 27800 3.23 down down correct
TCVA.US TCV Acquisition Corp 20220321 0 9.72 9.72 9.72 9.72 54100 9.72
TCX.US Tucows Inc 20220321 0 70.11 70.49 68.12 68.5 33775 68.5 down down correct
TDS.US PV 20220321 0 23.48 23.5287 22.53 23.2 79818 23.2 down down correct
TDUP.US ThredUp Inc 20220321 0 8.33 8.43 7.555 7.67 587000 7.67 down down correct
TEAM.US Atlassian Corporation Plc 20220321 0 291.29 296 280.81 288.31 1595540 288.31 down down correct
TECH.US Bio 20220321 0 439.34 446.75 429.88 438.24 206200 438.24 down up incorrect
TECTP.US Tectonic Financial Inc 20220321 0 10.542 10.6 10.54 10.55 9900 10.55 up up correct
TEDU.US Tarena International Inc 20220321 0 2.7 2.71 2.45 2.45 31900 2.45 down down correct
TEKK.US Tekkorp Digital Acquisition Corp 20220321 0 9.835 9.84 9.82 9.84 4000 9.84 up down incorrect
TEKKU.US Tekkorp Digital Acquisition Corp 20220321 0 10.03 10.03 10.03 10.03 0 10.03
TEKKW.US Tekkorp Digital Acquisition Corp 20220321 0 0.249 0.249 0.249 0.249 3800 0.249
TELA.US TELA Bio Inc 20220321 0 12.35 12.8 12.01 12.77 11500 12.77 up up correct
TELL.US Tellurian Inc 20220321 0 4.07 4.28 3.98 4.11 13422500 4.11 up up correct
TENB.US Tenable Holdings Inc 20220321 0 53.96 55.86 53.1 55.53 1176700 55.53 up up correct
TENX.US Tenax Therapeutics Inc 20220321 0 0.612 0.64 0.61 0.633 3400 0.633 up up correct
TER.US Teradyne Inc 20220321 0 121.78 123.44 119.18 120.94 1256400 120.94 down down correct
TERN.US Terns Pharmaceuticals Inc 20220321 0 3.07 3.14 2.94 3.04 104542 3.04 down down correct
TESS.US TESSCO Technologies Incorporated 20220321 0 5.92 6.05 5.8 5.86 7700 5.86 down down correct
TETC.US Tech and Energy Transition Corporation 20220321 0 9.75 9.75 9.75 9.75 4500 9.75
TETCU.US Tech and Energy Transition Corporation 20220321 0 9.75 9.75 9.75 9.75 100 9.75
TETCW.US Tech and Energy Transition Corporation 20220321 0 0.28 0.28 0.28 0.28 104 0.28
TFC.US PR 20220321 0 22.34 22.45 22.06 22.24 125108 22.24 down down correct
TFFP.US TFF Pharmaceuticals Inc 20220321 0 6.42 6.497 6.22 6.33 75900 6.33 down up incorrect
TFSL.US TFS Financial Corporation 20220321 0 16.5 16.67 16.4 16.52 183700 16.52 up up correct
TGA.US TransGlobe Energy Corporation 20220321 0 3.46 3.62 3.46 3.6 1310000 3.6 up down incorrect
TGH.US PB 20220321 0 24.66 24.66 24.2 24.2 11450 24.2 down down correct
TGLS.US Tecnoglass Inc 20220321 0 26.14 27.08 25.58 25.91 321100 25.91 down down correct
TGTX.US TG Therapeutics Inc 20220321 0 9.98 10.25 9.5 9.7 1966100 9.7 down down correct
TGVC.US TG Venture Acquisition Corp. Class A Common Stock 20220321 0 9.9 9.9 9.9 9.9 300 9.9
TGVCU.US TG Venture Acquisition Corp. Units 20220321 0 10.05 10.05 10.05 10.05 0 10.05
TGVCW.US TG Venture Acquisition Corp. Warrants 20220321 0 0.199 0.199 0.199 0.199 500 0.199
TH.US Target Hospitality Corp 20220321 0 5.86 6.07 5.75 5.79 437600 5.79 down down correct
THACU.US Thrive Acquisition Corporation Unit 20220321 0 10.04 10.04 10.04 10.04 0 10.04
THCA.US Tuscan Holdings Corp. II 20220321 0 10.2 10.214 10.2 10.214 86000 10.214 up up correct
THCAU.US Tuscan Holdings Corp. II 20220321 0 10.36 10.36 10.36 10.36 0 10.36
THCAW.US THCAW 20220321 0 0.1211 0.1211 0.1197 0.1199 16454 0.1199 down down correct
THCP.US Thunder Bridge Capital Partners IV Inc. Class A Common Stock 20220321 0 9.65 9.65 9.65 9.65 2 9.65
THCPU.US Thunder Bridge Capital Partners IV Inc. Unit 20220321 0 9.852 9.852 9.852 9.852 0 9.852
THFF.US First Financial Corporation 20220321 0 44.51 44.77 43.96 44.08 61500 44.08 down down correct
THMO.US ThermoGenesis Holdings Inc 20220321 0 0.66 0.68 0.62 0.64 96000 0.64 down up incorrect
THRM.US Gentherm Incorporated 20220321 0 74.77 75.19 73.12 73.79 165100 73.79 down down correct
THRN.US Thorne Healthtech Inc. Common Stock 20220321 0 5.47 5.729 5.3 5.52 132800 5.52 up up correct
THRX.US Theseus Pharmaceuticals Inc. Common Stock 20220321 0 14.69 15.21 13.385 13.44 52200 13.44 down down correct
THRY.US Thryv Holdings Inc 20220321 0 30.91 31.05 30.22 30.5 416000 30.5 down down correct
THTX.US Theratechnologies Inc 20220321 0 2.67 2.68 2.54 2.58 98000 2.58 down down correct
THWWW.US Target Hospitality Corp 20220321 0 0.48 0.5 0.45 0.4998 51119 0.4998 up up correct
TIG.US Trean Insurance Group Inc 20220321 0 4.95 5 4.67 4.99 144509 4.99 up up correct
TIGO.US Millicom International Cellular S.A 20220321 0 24.29 24.34 23.72 23.84 107200 23.84 down down correct
TIGR.US UP Fintech Holding Limited 20220321 0 5.24 5.99 5.181 5.57 11249200 5.57 up down incorrect
TIL.US Instil Bio Inc 20220321 0 11.11 11.115 10.3 10.57 288738 10.57 down down correct
TILE.US Interface Inc 20220321 0 13.86 13.93 13.63 13.84 127700 13.84 down down correct
TIOA.US Tio Tech A Class A Ordinary Share 20220321 0 9.74 9.74 9.74 9.74 5000 9.74
TIOAU.US Tio Tech A 20220321 0 9.84 9.84 9.84 9.84 200 9.84
TIPLX.US Total Income + Real Estate Fund Class L 20220321 0 35.2 35.2 35.2 35.2 0 35.2
TIPPX.US Total Income + Real Estate Fund CL C 20220321 0 33.58 33.58 33.58 33.58 0 33.58
TIPRX.US Totl In Rl Est A 20220321 0 35.62 35.62 35.62 35.62 0 35.62
TIPT.US Tiptree Inc 20220321 0 13.63 13.74 13 13.06 79400 13.06 down down correct
TIPWX.US Total Income + Real Estate Fund CL I 20220321 0 36.41 36.41 36.41 36.41 0 36.41
TIRX.US Tian Ruixiang Holdings Ltd 20220321 0 1.16 1.17 1.079 1.11 142900 1.11 down down correct
TITN.US Titan Machinery Inc 20220321 0 31.22 33.4 31.22 33.33 241800 33.33 up up correct
TIVC.US Tivic Health Systems Inc. Common Stock 20220321 0 1.64 1.72 1.57 1.655 160500 1.655 up up correct
TKNO.US Alpha Teknova Inc. Common Stock 20220321 0 16.4 17.6 14.49 14.63 32700 14.63 down down correct
TLGTQ.US Teligent Inc 20220321 0 0.0015 0.0015 0.0015 0.0015 6733 0.0015
TLIS.US Talis Biomedical Corporation 20220321 0 1.59 1.61 1.5 1.52 98400 1.52 down down correct
TLMD.US SOC Telemed Inc 20220321 0 2.95 2.99 2.95 2.97 300000 2.97 up up correct
TLMDW.US SOC Telemed Inc 20220321 0 0.78 0.78 0.7605 0.7605 216 0.7605 down down correct
TLRY.US Tilray Inc 20220321 0 5.48 5.54 5.27 5.32 14960600 5.32 down down correct
TLS.US Telos Corporation 20220321 0 10.49 10.78 9.95 10.05 1383500 10.05 down down correct
TLSA.US Tiziana Life Sciences PLC 20220321 0 1.16 1.21 1.16 1.19 167600 1.19 up down incorrect
TMC.US TMC the metals company Inc 20220321 0 2.67 2.69 2.4 2.42 3037700 2.42 down down correct
TMCI.US Treace Medical Concepts Inc 20220321 0 20.36 20.5 19.36 19.67 148200 19.67 down down correct
TMCWW.US TMC the metals company Inc. Warrants 20220321 0 0.514 0.6 0.5 0.5 3900 0.5 down down correct
TMDI.US Titan Medical Inc 20220321 0 0.61 0.61 0.57 0.59 115300 0.59 down down correct
TMDX.US TransMedics Group Inc 20220321 0 23.96 24.34 22.51 23.14 525500 23.14 down down correct
TMKR.US Tastemaker Acquisition Corp 20220321 0 9.89 9.89 9.89 9.89 1500 9.89
TMKRU.US Tastemaker Acquisition Corp 20220321 0 9.97 9.97 9.97 9.97 1 9.97
TMKRW.US Tastemaker Acquisition Corp 20220321 0 0.2439 0.2439 0.191 0.2059 14931 0.2059 down up incorrect
TMPM.US Turmeric Acquisition Corp 20220321 0 9.85 9.85 9.85 9.85 2 9.85
TMPMU.US Turmeric Acquisition Corp 20220321 0 9.92 9.92 9.92 9.92 0 9.92
TMUS.US T 20220321 0 126.92 126.92 124.2 125.97 5920100 125.97 down down correct
TNDM.US Tandem Diabetes Care Inc 20220321 0 116.06 116.32 111.03 113.39 325000 113.39 down down correct
TNGX.US Bctg Acquisition Corp 20220321 0 7.75 7.83 7.51 7.64 452300 7.64 down down correct
TNXP.US Tonix Pharmaceuticals Holding Corp 20220321 0 0.22 0.27 0.22 0.24 31968600 0.24 up up correct
TNYA.US Tenaya Therapeutics Inc. Common Stock 20220321 0 11.06 11.245 10.35 10.91 261500 10.91 down down correct
TOACU.US Talon 1 Acquisition Corp. Unit 20220321 0 10.1 10.1 10.1 10.1 2069 10.1
TOI.US DFP Healthcare Acquisitions Corp 20220321 0 6.46 7.2 6.46 7.09 97800 7.09 up up correct
TOMZ.US TOMI Environmental Solutions Inc 20220321 0 0.93 0.96 0.91 0.95 107800 0.95 up up correct
TOPS.US Top Ships Inc 20220321 0 1.09 1.13 1.04 1.06 754600 1.06 down down correct
TOUR.US Tuniu Corporation 20220321 0 0.97 1.02 0.944 0.98 160000 0.98 up up correct
TOWN.US TowneBank 20220321 0 31.01 31.25 30.32 30.38 433300 30.38 down down correct
TPBA.US TPB Acquisition Corporation I Class A Ordinary Share 20220321 0 9.65 9.65 9.635 9.64 9700 9.64 down down correct
TPBAU.US TPB Acquisition Corporation I Unit 20220321 0 9.81 9.81 9.81 9.81 0 9.81
TPGY.US WT 20220321 0 0.6724 0.6724 0.6138 0.6719 11478 0.6719 down up incorrect
TPIC.US TPI Composites Inc 20220321 0 15.45 15.79 15.055 15.29 841600 15.29 down down correct
TPST.US Tempest Therapeutics Inc 20220321 0 2.74 2.74 2.555 2.63 13800 2.63 down up incorrect
TPTX.US Turning Point Therapeutics Inc 20220321 0 29.51 29.87 27.64 27.96 542700 27.96 down down correct
TRDA.US Entrada Therapeutics Inc. Common Stock 20220321 0 9.82 10.83 9.61 10.32 62700 10.32 up down incorrect
TREE.US LendingTree Inc 20220321 0 119.8 122.01 117.52 117.74 180700 117.74 down down correct
TRHC.US Tabula Rasa HealthCare Inc 20220321 0 5.31 5.81 5.09 5.14 944400 5.14 down down correct
TRIB.US Trinity Biotech plc 20220321 0 1.07 1.09 1.01 1.04 59200 1.04 down up incorrect
TRIN.US Trinity Capital Inc 20220321 0 18.73 18.88 18.5 18.76 131629 18.76 up up correct
TRIP.US TripAdvisor Inc 20220321 0 25.32 25.36 24.44 24.93 1606000 24.93 down down correct
TRIS.US UN 20220321 0 9.95 9.95 9.95 9.95 0 9.95
TRKAW.US Troika Media Group Inc 20220321 0 0.1801 0.1925 0.1667 0.1839 16848 0.1839 up up correct
TRMB.US Trimble Inc 20220321 0 71.28 71.5 69.85 70.78 1819000 70.78 down down correct
TRMD.US TORM plc 20220321 0 8.4 8.75 8.39 8.63 378100 8.63 up up correct
TRMK.US Trustmark Corporation 20220321 0 31.94 32.12 30.87 31.12 227400 31.12 down down correct
TRMR.US Tremor International Ltd. American Depository Shares 20220321 0 15.06 15.106 14.64 14.77 100800 14.77 down down correct
TRNS.US Transcat Inc 20220321 0 78.4 78.54 76.86 77.23 14500 77.23 down up incorrect
TRON.US Corner Growth Acquisition Corp. 2 Class A Ordinary Share 20220321 0 9.93 9.93 9.91 9.91 16000 9.91 down down correct
TRONU.US Corner Growth Acquisition Corp. 2 Units 20220321 0 9.95 9.95 9.95 9.95 300 9.95
TROO.US TROOPS Inc 20220321 0 4.07 4.24 3.69 3.87 115900 3.87 down down correct
TROW.US T. Rowe Price Group Inc 20220321 0 146.78 147.89 144.35 145.67 1252200 145.67 down down correct
TRS.US TriMas Corporation 20220321 0 32.99 33.65 32.6 33.1 51300 33.1 up up correct
TRST.US TrustCo Bank Corp NY 20220321 0 32.84 33.07 32.48 32.74 77600 32.74 down down correct
TRTN.US PE 20220321 0 23.9 24.2 23.59 23.59 7716 23.59 down down correct
TRUE.US TrueCar Inc 20220321 0 3.72 3.825 3.71 3.79 855900 3.79 up up correct
TRUP.US Trupanion Inc 20220321 0 89 90.09 85.5 86.68 272900 86.68 down down correct
TRVG.US trivago N.V 20220321 0 2.28 2.29 2.16 2.2 511600 2.2 down up incorrect
TRVI.US Trevi Therapeutics Inc 20220321 0 1.58 1.95 1.578 1.95 285700 1.95 up up correct
TRVN.US Trevena Inc 20220321 0 0.52 0.52 0.482 0.488 1028900 0.488 down down correct
TSAT.US Telesat Corporation Class A Common Shares and Class B Variable Voting Shares 20220321 0 22.17 22.21 18.64 18.81 426700 18.81 down down correct
TSBK.US Timberland Bancorp Inc 20220321 0 28.17 28.17 28.09 28.1 10000 28.1 down down correct
TSC.US TriState Capital Holdings Inc 20220321 0 32.17 32.43 31.88 32.14 261000 32.14 down down correct
TSCAP.US TriState Capital Holdings Inc 20220321 0 25.845 25.845 25.27 25.27 1000 25.27 down down correct
TSCBP.US TriState Capital Holdings Inc 20220321 0 25.8 25.8 25.8 25.8 200 25.8
TSCO.US Tractor Supply Company 20220321 0 233.34 235.56 229.56 231.59 548100 231.59 down down correct
TSEM.US Tower Semiconductor Ltd 20220321 0 48.4 48.42 47.96 48.3 834300 48.3 down down correct
TSHA.US Taysha Gene Therapies Inc 20220321 0 6.48 6.57 6.24 6.31 189200 6.31 down down correct
TSIB.US Tishman Speyer Innovation Corp. II 20220321 0 9.77 9.78 9.74 9.78 42100 9.78 up down incorrect
TSIBU.US Tishman Speyer Innovation Corp. II 20220321 0 9.81 9.82 9.8 9.82 25100 9.82 up up correct
TSIBW.US Tishman Speyer Innovation Corp. II 20220321 0 0.3445 0.3445 0.3441 0.3441 1440 0.3441 down down correct
TSIFX.US TSIFX 20220321 0 9.54 9.54 9.54 9.54 0 9.54
TSLA.US Tesla Inc 20220321 0 914.98 942.85 907.09 921.16 27327200 921.16 up up correct
TSP.US TuSimple Holdings Inc 20220321 0 13.5 13.99 12.78 12.93 4371700 12.93 down down correct
TSRI.US TSR Inc 20220321 0 9.05 9.05 8.8 8.8 6700 8.8 down up incorrect
TSVT.US 2seventy bio Inc 20220321 0 16.06 17.15 15.74 16.29 996200 16.29 up up correct
TTCF.US Tattooed Chef Inc 20220321 0 12.3 12.37 12.08 12.25 489400 12.25 down down correct
TTD.US The Trade Desk Inc 20220321 0 68.22 69.41 64.43 66.96 5576200 66.96 down down correct
TTEC.US TTEC Holdings Inc 20220321 0 86.01 86.85 84.71 86.5 158200 86.5 up down incorrect
TTEK.US Tetra Tech Inc 20220321 0 166.43 168.59 164.9 166.66 201200 166.66 up up correct
TTGT.US TechTarget Inc 20220321 0 82.75 84.4 80.71 82.66 173600 82.66 down down correct
TTMI.US TTM Technologies Inc 20220321 0 14.33 14.48 14.14 14.25 814700 14.25 down down correct
TTNP.US Titan Pharmaceuticals Inc 20220321 0 0.99 1.11 0.95 1 448600 1 up up correct
TTOO.US T2 Biosystems Inc 20220321 0 0.448 0.448 0.412 0.426 785200 0.426 down down correct
TTSH.US Tile Shop Holdings Inc. Common Stock 20220321 0 6.63 6.72 6.6 6.71 179300 6.71 up up correct
TTWO.US Take 20220321 0 150.22 152.82 149.47 151.22 1335400 151.22 up up correct
TUEM.US Tuesday Morning Corporation 20220321 0 1.24 1.365 1.24 1.29 83600 1.29 up up correct
TUGC.US TradeUP Global Corporation Class A Ordinary Shares 20220321 0 9.85 9.85 9.85 9.85 3500 9.85
TUGCU.US TradeUP Global Corporation 20220321 0 9.93 9.93 9.93 9.93 2 9.93
TUGCW.US TradeUP Global Corporation Warrant 20220321 0 0.2198 0.2198 0.1802 0.1802 269 0.1802 down down correct
TURN.US 180 Degree Capital Corp 20220321 0 6.78 6.8 6.78 6.8 2500 6.8 up up correct
TUSK.US Mammoth Energy Services Inc 20220321 0 2.01 2.05 1.92 1.95 338300 1.95 down down correct
TVTX.US Travere Therapeutics Inc 20220321 0 24.78 25.59 24.5 24.63 673843 24.63 down up incorrect
TVTY.US Tivity Health Inc 20220321 0 29.12 29.7 29.04 29.2 726700 29.2 up up correct
TW.US Tradeweb Markets Inc 20220321 0 89.98 89.98 88.62 88.98 304400 88.98 down down correct
TWCB.US Bilander Acquisition Corp. Class A Common Stock 20220321 0 9.75 9.75 9.75 9.75 86 9.75
TWCBU.US Bilander Acquisition Corp. Unit 20220321 0 9.86 9.86 9.86 9.86 100 9.86
TWCBW.US Bilander Acquisition Corp. Warrant 20220321 0 0.4417 0.4417 0.4417 0.4417 300 0.4417
TWIN.US Twin Disc Incorporated 20220321 0 16.8 17.68 16.71 17.68 111600 17.68 up up correct
TWKS.US Thoughtworks Holding Inc. Common Stock 20220321 0 20.79 21.81 20.36 21.35 694700 21.35 up up correct
TWLVU.US Twelve Seas Investment Company II 20220321 0 9.82 9.82 9.82 9.82 3 9.82
TWLVW.US Twelve Seas Investment Company II 20220321 0 0.2 0.2 0.18 0.2 11342 0.2
TWNK.US Hostess Brands Inc 20220321 0 20.87 21.08 20.475 20.57 1049300 20.57 down down correct
TWOU.US 2U Inc 20220321 0 11.955 12.218 11.61 11.86 1037100 11.86 down down correct
TWST.US Twist Bioscience Corporation 20220321 0 49.25 50.54 46.07 47.12 755300 47.12 down down correct
TXG.US 10x Genomics Inc 20220321 0 69.18 70.03 65.62 66.57 753700 66.57 down down correct
TXMD.US TherapeuticsMD Inc 20220321 0 0.41 0.42 0.39 0.4 3570500 0.4 down up incorrect
TXN.US Texas Instruments Incorporated 20220321 0 179.29 181.21 177.73 180.46 5030600 180.46 up up correct
TXRH.US Texas Roadhouse Inc 20220321 0 84.62 84.74 81.96 83.08 899800 83.08 down down correct
TYME.US Tyme Technologies Inc 20220321 0 0.335 0.34 0.325 0.33 267000 0.33 down down correct
TYRA.US Tyra Biosciences Inc 20220321 0 12.34 12.68 11.7 11.74 52200 11.74 down down correct
TZOO.US Travelzoo 20220321 0 6.6 6.79 6 6.07 99000 6.07 down down correct
TZPS.US TZP Strategies Acquisition Corp 20220321 0 9.78 9.8 9.78 9.8 32238 9.8 up up correct
TZPSU.US TZP Strategies Acquisition Corp 20220321 0 9.85 9.85 9.85 9.85 2 9.85
TZPSW.US TZP Strategies Acquisition Corp 20220321 0 0.2199 0.2199 0.2081 0.2081 9498 0.2081 down down correct
UAL.US United Airlines Holdings Inc 20220321 0 41.62 41.71 40.46 40.85 14758100 40.85 down up incorrect
UBCP.US United Bancorp Inc 20220321 0 17.01 17.35 16.965 17.35 7172 17.35 up up correct
UBFO.US United Security Bancshares 20220321 0 8.58 8.65 8.52 8.6 4200 8.6 up up correct
UBOH.US United Bancshares Inc 20220321 0 33.95 34.91 33.95 34.7 3100 34.7 up up correct
UBSI.US United Bankshares Inc 20220321 0 35.46 35.66 34.94 35.2 725900 35.2 down down correct
UBX.US Unity Biotechnology Inc 20220321 0 1.18 1.25 1.15 1.17 852000 1.17 down down correct
UCBI.US United Community Banks Inc 20220321 0 36.89 37.37 35.99 36.42 798400 36.42 down up incorrect
UCBIO.US United Community Banks Inc 20220321 0 26.35 26.45 26.05 26.05 10500 26.05 down down correct
UCL.US uCloudlink Group Inc 20220321 0 1.7 1.7029 1.55 1.61 26136 1.61 down down correct
UCTT.US Ultra Clean Holdings Inc 20220321 0 44.34 44.97 42.76 43.44 299700 43.44 down down correct
UDMY.US Udemy Inc. Common Stock 20220321 0 13.33 13.33 12.465 12.61 167400 12.61 down down correct
UEIC.US Universal Electronics Inc 20220321 0 33.92 34.07 33.24 33.6 47500 33.6 down down correct
UEPS.US Net 1 UEPS Technologies Inc 20220321 0 5 5.17 4.93 5.07 69800 5.07 up down incorrect
UFCS.US United Fire Group Inc 20220321 0 29.4 31.06 29.29 30.96 144000 30.96 up up correct
UFPI.US UFP Industries Inc 20220321 0 88.49 90.24 87.01 87.7 249900 87.7 down down correct
UFPT.US UFP Technologies Inc 20220321 0 62.2 63.32 61.54 63.26 32800 63.26 up up correct
UG.US United 20220321 0 19.7 19.7 18.41 19.4 22400 19.4 down down correct
UGRO.US urban 20220321 0 12.4 12.8214 11.71 11.93 90459 11.93 down down correct
UHAL.US AMERCO 20220321 0 625.38 628.96 619.26 626.58 49000 626.58 up up correct
UIHC.US United Insurance Holdings Corp 20220321 0 3.57 3.67 3.51 3.54 54200 3.54 down down correct
UK.US Ucommune International Ltd 20220321 0 0.2916 0.298 0.2711 0.276 1093185 0.276 down down correct
UKOMW.US Ucommune International Ltd 20220321 0 0.0993 0.0993 0.0831 0.0855 40013 0.0855 down down correct
ULBI.US Ultralife Corporation 20220321 0 5.35 5.61 5.28 5.48 4200 5.48 up up correct
ULCC.US Frontier Group Holdings Inc 20220321 0 11.26 11.34 10.94 11.13 1716100 11.13 down down correct
ULH.US Universal Logistics Holdings Inc 20220321 0 22.58 23.23 22.55 22.93 55800 22.93 up up correct
ULTA.US Ulta Beauty Inc 20220321 0 390.46 392.83 379.07 385.67 818400 385.67 down down correct
UMBF.US UMB Financial Corporation 20220321 0 100.87 101.96 99.45 100.53 278300 100.53 down up incorrect
UMPQ.US Umpqua Holdings Corporation 20220321 0 20.03 20.21 19.61 19.89 1687600 19.89 down down correct
UNAM.US Unico American Corporation 20220321 0 2.95 2.95 2.79 2.81 4300 2.81 down down correct
UNB.US Union Bankshares Inc 20220321 0 30.96 30.96 30.96 30.96 400 30.96
UNCY.US Unicycive Therapeutics Inc. 20220321 0 1.169 1.299 1.15 1.26 350800 1.26 up down incorrect
UNIT.US Uniti Group Inc 20220321 0 13.86 13.96 13.65 13.78 968800 13.78 down down correct
UNTY.US Unity Bancorp Inc 20220321 0 28.5 28.5 28.14 28.28 15000 28.28 down down correct
UONE.US Urban One Inc 20220321 0 5.39 5.6 5.27 5.6 74300 5.6 up up correct
UONEK.US Urban One Inc 20220321 0 4.5 4.56 4.46 4.52 34600 4.52 up up correct
UPC.US Universe Pharmaceuticals INC 20220321 0 1.27 1.3 1.26 1.3 48700 1.3 up up correct
UPLD.US Upland Software Inc 20220321 0 17.24 17.42 16.9 17.1 182205 17.1 down up incorrect
UPST.US Upstart Holdings Inc 20220321 0 124.04 133.8 122.754 125.85 14454200 125.85 up up correct
UPTDU.US TradeUP Acquisition Corp. Unit 20220321 0 10.08 10.08 10.08 10.08 2 10.08
UPTDW.US TradeUP Acquisition Corp. Warrant 20220321 0 0.2162 0.2162 0.2162 0.2162 6 0.2162
UPWK.US Upwork Inc 20220321 0 22.07 22.58 21.61 22.03 1140400 22.03 down down correct
URBN.US Urban Outfitters Inc 20220321 0 26.8 26.91 25.93 26.26 1503000 26.26 down down correct
URGN.US UroGen Pharma Ltd 20220321 0 9.5 10 8.572 9.02 201100 9.02 down down correct
UROY.US Uranium Royalty Corp 20220321 0 4.7 4.95 4.6 4.64 1093500 4.64 down down correct
USAK.US USA Truck Inc 20220321 0 23.05 23.44 22.47 22.68 78300 22.68 down down correct
USAP.US Universal Stainless & Alloy Products Inc 20220321 0 9.36 9.7 9.36 9.54 12700 9.54 up up correct
USAU.US U.S. Gold Corp 20220321 0 8 8.29 7.94 8.17 46600 8.17 up up correct
USCB.US US Century Bank 20220321 0 13.85 14.05 13.84 14 19100 14 up up correct
USCTU.US TKB Critical Technologies 1 Unit 20220321 0 10.09 10.09 10.09 10.09 438 10.09
USEG.US U.S. Energy Corp 20220321 0 6.29 6.52 6.04 6.18 744200 6.18 down down correct
USIO.US Usio Inc 20220321 0 3.86 3.86 3.45 3.53 139300 3.53 down down correct
USLM.US United States Lime & Minerals Inc 20220321 0 117.77 118.03 116.52 118.03 3400 118.03 up down incorrect
USQIX.US USQ Core Real Estate Fund 20220321 0 29.53 29.53 29.53 29.53 0 29.53
USQSX.US USQ Core Real Estate Fund 20220321 0 29.57 29.57 29.57 29.57 0 29.57
USWS.US U.S. Well Services Inc 20220321 0 1.07 1.18 1.05 1.13 8027116 1.13 up up correct
USWSW.US U.S. Well Services Inc. WT EXP 031524 20220321 0 0.1039 0.1213 0.1039 0.114 304091 0.114 up up correct
UTHR.US United Therapeutics Corporation 20220321 0 182.98 183.93 179.7 182.17 300700 182.17 down up incorrect
UTMD.US Utah Medical Products Inc 20220321 0 89.22 90.74 87.64 88.13 17000 88.13 down down correct
UTME.US United Time Technology Co. Ltd 20220321 0 2.75 2.94 2.12 2.78 13865500 2.78 up up correct
UTRS.US Minerva Surgical Inc. Common Stock 20220321 0 5.226 5.24 4.76 5 17400 5 down down correct
UTSI.US UTStarcom Holdings Corp 20220321 0 0.75 0.81 0.7 0.77 12900 0.77 up up correct
UVSP.US Univest Financial Corporation 20220321 0 28.09 28.22 27.58 27.77 62785 27.77 down down correct
UXIN.US Uxin Limited 20220321 0 1.21 1.25 1 1.1 1813200 1.1 down down correct
VABK.US Virginia National Bankshares Corporation 20220321 0 35.65 35.8 34.61 35.75 2900 35.75 up up correct
VACC.US Vaccitech plc 20220321 0 5.61 5.75 5.39 5.42 6400 5.42 down down correct
VALN.US Valneva SE 20220321 0 37.34 37.579 36.73 37.25 6400 37.25 down down correct
VALU.US Value Line Inc 20220321 0 69.27 70 68 69.1 12500 69.1 down up incorrect
VAQC.US Vector Acquisition Corporation II 20220321 0 9.73 9.75 9.72 9.75 19900 9.75 up up correct
VAXX.US Vaxxinity Inc. Class A Common Stock 20220321 0 4.19 4.267 3.97 4.11 59500 4.11 down down correct
VBFC.US Village Bank and Trust Financial Corp 20220321 0 53.6 55.25 52.81 55.25 4200 55.25 up up correct
VBIV.US VBI Vaccines Inc 20220321 0 1.62 1.63 1.54 1.55 2139500 1.55 down up incorrect
VBLT.US Vascular Biogenics Ltd 20220321 0 1.45 1.57 1.45 1.49 98100 1.49 up up correct
VBNK.US VersaBank Common Shares 20220321 0 11.28 11.45 11.2 11.2 600 11.2 down up incorrect
VBTX.US Veritex Holdings Inc 20220321 0 40.99 41.37 39.38 39.77 268700 39.77 down down correct
VC.US Visteon Corporation 20220321 0 107.29 107.97 104.04 105.28 182900 105.28 down down correct
VCEL.US Vericel Corporation 20220321 0 34.63 35.04 32.73 33.01 338500 33.01 down down correct
VCKA.US Vickers Vantage Corp. I 20220321 0 10.17 10.17 10.15 10.155 312900 10.155 down down correct
VCKAU.US Vickers Vantage Corp. I 20220321 0 10.3 10.32 10.3 10.32 2300 10.32 up up correct
VCKAW.US Vickers Vantage Corp. I 20220321 0 0.3999 0.3999 0.32 0.35 45375 0.35 down down correct
VCMIX.US Versus Capital Multi 20220321 0 30.52 30.52 30.52 30.52 0 30.52
VCNX.US Vaccinex Inc 20220321 0 1.4 1.46 1.36 1.38 110600 1.38 down down correct
VCRRX.US Versus Capital Real Assets Fund LLC 20220321 0 27.37 27.37 27.37 27.37 0 27.37
VCTR.US Victory Capital Holdings Inc 20220321 0 31.9 32.18 30.72 31.16 643500 31.16 down down correct
VCXA.US 10X Capital Venture Acquisition Corp. II Class A Ordinary Share 20220321 0 9.81 9.83 9.81 9.83 900 9.83 up up correct
VCXAU.US 10X Capital Venture Acquisition Corp. II Unit 20220321 0 10.14 10.14 10.14 10.14 5 10.14
VCXAW.US 10X Capital Venture Acquisition Corp. II Warrant 20220321 0 1.0259 1.0459 1.0259 1.0459 551 1.0459 up up correct
VCYT.US Veracyte Inc 20220321 0 27.76 28.37 26.78 27.22 727300 27.22 down down correct
VECO.US Veeco Instruments Inc 20220321 0 28.95 29.36 28.42 28.7 433500 28.7 down down correct
VECT.US VectivBio Holding AG 20220321 0 5.03 5.41 4.98 5.41 2700 5.41 up up correct
VEEE.US Twin Vee PowerCats Co. Common Stock 20220321 0 3.74 4.07 3.7 3.9 17000 3.9 up up correct
VELO.US Velocity Acquisition Corp 20220321 0 9.74 9.77 9.72 9.763 40800 9.763 up up correct
VELOU.US Velocity Acquisition Corp 20220321 0 9.81 9.81 9.81 9.81 0 9.81
VENA.US Venus Acquisition Corporation 20220321 0 10.14 10.14 10.12 10.14 5800 10.14
VENAR.US Venus Acquisition Corporation 20220321 0 0.2512 0.2512 0.2512 0.2512 10 0.2512
VENAU.US Venus Acquisition Corporation 20220321 0 10.35 10.35 10.35 10.35 0 10.35
VEON.US VEON Ltd 20220321 0 0.75 0.77 0.62 0.67 70152600 0.67 down down correct
VERA.US Vera Therapeutics Inc 20220321 0 22.3 22.67 21.04 21.32 74000 21.32 down down correct
VERB.US Verb Technology Company Inc 20220321 0 1.03 1.04 1 1.02 519900 1.02 down up incorrect
VERBW.US Verb Technology Company Inc 20220321 0 0.4301 0.4915 0.4 0.4529 45410 0.4529 up up correct
VERI.US Veritone Inc 20220321 0 18.22 18.78 17.68 17.87 375000 17.87 down down correct
VERO.US Venus Concept Inc 20220321 0 1.38 1.45 1.37 1.4 57200 1.4 up up correct
VERU.US Veru Inc 20220321 0 5.3 5.35 5 5.08 540000 5.08 down down correct
VERV.US Verve Therapeutics Inc. Common Stock 20220321 0 24.4 25.22 21.715 21.93 813300 21.93 down down correct
VERX.US Vertex Inc 20220321 0 14.27 14.69 13.72 14.29 280100 14.29 up up correct
VERY.US Vericity Inc 20220321 0 5.8 5.8 5.19 5.48 1200 5.48 down down correct
VEV.US Vicinity Motor Corp. Common Stock 20220321 0 3.4 3.54 3.3 3.365 34400 3.365 down down correct
VFF.US Village Farms International Inc 20220321 0 5.3 5.45 5.245 5.29 614700 5.29 down down correct
VFLEX.US VFLEX 20220321 0 27.62 27.62 27.62 27.62 0 27.62
VG.US Vonage Holdings Corp 20220321 0 20.09 20.24 20.07 20.12 3135600 20.12 up up correct
VHNAU.US Vahanna Tech Edge Acquisition I Corp. Units 20220321 0 10.01 10.01 10.01 10.01 900 10.01
VIA.US Via Renewables Inc 20220321 0 8.49 8.56 8.25 8.27 159800 8.27 down down correct
VIAC.US ViacomCBS Inc 20220321 0 37.07 37.74 35.84 36.4 9914019 36.4 down down correct
VIACA.US ViacomCBS Inc 20220321 0 39.79 40.28 38.49 39.07 82041 39.07 down down correct
VIACP.US ViacomCBS Inc 20220321 0 55.41 55.67 54 54.26 24183 54.26 down down correct
VIASP.US Via Renewables Inc 20220321 0 25.452 25.47 25.11 25.15 7600 25.15 down down correct
VIAV.US Viavi Solutions Inc 20220321 0 16.51 16.67 16.31 16.48 1429500 16.48 down down correct
VICR.US Vicor Corporation 20220321 0 78.08 79.45 75.43 76.75 204100 76.75 down down correct
VIEW.US View Inc 20220321 0 2.11 2.25 2.04 2.2 2823900 2.2 up up correct
VIEWW.US View Inc 20220321 0 0.39 0.39 0.262 0.2986 1183969 0.2986 down down correct
VIIAU.US 7GC & Co. Holdings Inc 20220321 0 9.9 9.9 9.9 9.9 0 9.9
VINC.US Vincerx Pharma Inc 20220321 0 4.54 4.6 4.23 4.28 66800 4.28 down down correct
VINO.US Gaucho Group Holdings Inc 20220321 0 2.18 2.22 2.1 2.12 37300 2.12 down down correct
VINP.US Vinci Partners Investments Ltd 20220321 0 12.31 12.78 12.31 12.75 25000 12.75 up up correct
VIOT.US Viomi Technology Co. Ltd 20220321 0 1.87 1.87 1.61 1.66 387100 1.66 down down correct
VIR.US Vir Biotechnology Inc 20220321 0 26.01 26.2 25.15 25.33 827700 25.33 down down correct
VIRC.US Virco Mfg. Corporation 20220321 0 2.99 3.13 2.92 3.13 21800 3.13 up up correct
VIRI.US Virios Therapeutics Inc 20220321 0 5.71 5.72 5.46 5.66 18700 5.66 down down correct
VIRT.US Virtu Financial Inc 20220321 0 36 36.07 35.02 35.11 866600 35.11 down down correct
VIRX.US Viracta Therapeutics Inc 20220321 0 3.1 3.38 2.95 3.31 276400 3.31 up up correct
VISL.US Vislink Technologies Inc 20220321 0 1.07 1.07 0.97 1.06 559300 1.06 down up incorrect
VITL.US Vital Farms Inc 20220321 0 13.765 13.795 13.27 13.44 183800 13.44 down up incorrect
VIVE.US Viveve Medical Inc 20220321 0 1.05 1.09 1 1.06 104500 1.06 up up correct
VIVO.US Meridian Bioscience Inc 20220321 0 25.91 26.09 25.02 25.15 301200 25.15 down down correct
VJET.US voxeljet AG 20220321 0 4.58 4.74 4.36 4.37 13600 4.37 down down correct
VKTX.US Viking Therapeutics Inc 20220321 0 3.42 3.479 3.215 3.25 932700 3.25 down down correct
VLATU.US Valor Latitude Acquisition Corp 20220321 0 9.8 9.8 9.8 9.8 0 9.8
VLCN.US Volcon Inc. Common stock 20220321 0 2.92 2.99 2.702 2.96 220300 2.96 up up correct
VLDR.US Velodyne Lidar Inc 20220321 0 2.49 2.51 2.34 2.42 5636200 2.42 down down correct
VLDRW.US Velodyne Lidar Inc 20220321 0 1.15 1.19 1.0601 1.1462 29288 1.1462 down down correct
VLGEA.US Village Super Market Inc 20220321 0 24.4 24.6 24.25 24.31 35200 24.31 down up incorrect
VLN.US WT 20220321 0 0.455 0.455 0.4 0.455 30777 0.718
VLON.US Vallon Pharmaceuticals Inc 20220321 0 2.16 2.48 2.1 2.31 9495900 2.31 up up correct
VLY.US Valley National Bancorp 20220321 0 13.63 13.75 13.41 13.53 2193300 13.53 down down correct
VLYPO.US Valley National Bancorp 20220321 0 24.75 24.75 24.63 24.7 2800 24.7 down up incorrect
VLYPP.US Valley National Bancorp 20220321 0 26.46 26.72 26.05 26.72 7100 26.72 up up correct
VMAR.US Vision Marine Technologies Inc 20220321 0 6.6 6.69 6.5 6.5 12300 6.5 down up incorrect
VMD.US Viemed Healthcare Inc 20220321 0 5.11 5.14 4.953 5 297100 5 down down correct
VMEO.US Vimeo Inc 20220321 0 12.78 12.99 12.29 12.56 912400 12.56 down down correct
VMGAU.US VMG Consumer Acquisition Corp. Unit 20220321 0 10.04 10.04 10.04 10.04 50000 10.04
VNDA.US Vanda Pharmaceuticals Inc 20220321 0 12.06 12.06 11.52 11.55 439800 11.55 down down correct
VNET.US 21Vianet Group Inc 20220321 0 6.33 6.56 6.14 6.24 2293600 6.24 down down correct
VNO.US PO 20220321 0 20.29 20.48 20.01 20.07 48526 20.07 down down correct
VNOM.US Viper Energy Partners LP 20220321 0 30.031 30.18 29.45 29.89 709400 29.89 down down correct
VOD.US Vodafone Group Plc 20220321 0 17.18 17.18 16.95 17.05 3890300 17.05 down down correct
VOR.US Vor Biopharma Inc 20220321 0 8.45 8.45 7.5 7.63 149000 7.63 down up incorrect
VOXX.US VOXX International Corporation 20220321 0 11.15 11.16 10.97 11.07 97400 11.07 down down correct
VPCB.US VPC Impact Acquisition Holdings II 20220321 0 9.74 9.743 9.72 9.74 64000 9.74
VPCBU.US VPC Impact Acquisition Holdings II 20220321 0 9.767 9.767 9.767 9.767 0 9.767
VPCBW.US VPC Impact Acquisition Holdings II 20220321 0 0.2328 0.2328 0.2327 0.2327 1000 0.2327 down up incorrect
VQS.US Viq Solutions Inc 20220321 0 1.73 1.8307 1.73 1.76 59800 1.76 up up correct
VRA.US Vera Bradley Inc 20220321 0 8.46 8.46 8.02 8.16 295000 8.16 down down correct
VRAR.US The Glimpse Group Inc. Common Stock 20220321 0 6.19 6.349 5.78 5.79 164900 5.79 down down correct
VRAY.US ViewRay Inc 20220321 0 4.09 4.19 3.94 3.96 1374600 3.96 down down correct
VRCA.US Verrica Pharmaceuticals Inc 20220321 0 8.56 8.81 8.33 8.44 57400 8.44 down up incorrect
VRDN.US Viridian Therapeutics Inc 20220321 0 20.13 20.13 19.59 20.02 64963 20.02 down down correct
VREX.US Varex Imaging Corporation 20220321 0 22.91 23.28 22.67 22.82 210300 22.82 down down correct
VRM.US Vroom Inc 20220321 0 2.96 3.09 2.66 2.74 17139300 2.74 down down correct
VRME.US VerifyMe Inc 20220321 0 3.14 3.4599 3.05 3.37 177600 3.37 up up correct
VRNA.US Verona Pharma plc 20220321 0 5.03 5.178 4.87 4.87 8300 4.87 down up incorrect
VRNS.US Varonis Systems Inc 20220321 0 43.89 43.96 42.43 43.83 1057700 43.83 down down correct
VRNT.US Verint Systems Inc 20220321 0 50.73 51.22 50.21 50.52 356500 50.52 down down correct
VRPX.US Virpax Pharmaceuticals Inc 20220321 0 2.12 2.25 2.02 2.1 95100 2.1 down up incorrect
VRRM.US Verra Mobility Corporation 20220321 0 16.83 16.88 16.31 16.42 661588 16.42 down down correct
VRSK.US Verisk Analytics Inc 20220321 0 206.51 211.18 206.51 210.32 1522100 210.32 up up correct
VRSN.US VeriSign Inc 20220321 0 217.95 219.02 212.42 214.92 747400 214.92 down down correct
VRTS.US Virtus Investment Partners Inc 20220321 0 242.34 244.57 238.11 239.87 71800 239.87 down down correct
VRTX.US Vertex Pharmaceuticals Incorporated 20220321 0 248.03 252.19 246.73 250.26 1790100 250.26 up up correct
VS.US Versus Systems Inc 20220321 0 1.33 1.3888 1.28 1.305 7700 1.305 down up incorrect
VSACU.US Vision Sensing Acquisition Corp. Unit 20220321 0 10.05 10.05 10.05 10.05 264 10.05
VSAT.US Viasat Inc 20220321 0 48.75 49.51 48.01 48.51 406900 48.51 down up incorrect
VSEC.US VSE Corporation 20220321 0 46.06 46.59 45.33 45.64 40900 45.64 down down correct
VSLAX.US Invesco Senior Loan Fund Class A 20220321 0 6.42 6.42 6.42 6.42 0 6.42
VSLCX.US Invesco Senior Loan Fund Class C 20220321 0 6.43 6.43 6.43 6.43 0 6.43
VSLYX.US If Inv Snr Fnd Y 20220321 0 6.42 6.42 6.42 6.42 0 6.42
VSSYW.US Versus Systems Inc 20220321 0 0.46 0.46 0.46 0.46 0 0.46
VSTA.US Vasta Platform Limited 20220321 0 5.57 6.015 5.42 5.9 57340 5.9 up down incorrect
VSTM.US Verastem Inc 20220321 0 1.32 1.32 1.26 1.27 1094900 1.27 down down correct
VTAQ.US Ventoux CCM Acquisition Corp 20220321 0 10.11 10.11 10.1 10.1 7200 10.1 down down correct
VTAQU.US Ventoux CCM Acquisition Corp 20220321 0 10.725 10.725 10.725 10.725 50 10.725
VTAQW.US Ventoux CCM Acquisition Corp 20220321 0 0.21 0.229 0.2 0.2229 12011 0.2229 up up correct
VTGN.US VistaGen Therapeutics Inc 20220321 0 1.24 1.28 1.18 1.18 1169100 1.18 down down correct
VTIQ.US VectoIQ Acquisition Corp. II 20220321 0 9.76 9.77 9.76 9.77 200 9.77 up up correct
VTIQU.US VectoIQ Acquisition II Corp 20220321 0 9.85 9.85 9.85 9.85 1200 9.85
VTIQW.US VectoIQ Acquisition Corp. II 20220321 0 0.31 0.4816 0.31 0.3202 3972 0.3202 up up correct
VTNR.US Vertex Energy Inc 20220321 0 8.85 9.13 8.335 8.52 2947000 8.52 down down correct
VTRS.US Viatris Inc 20220321 0 10.58 10.9 10.58 10.77 10845920 10.77 up up correct
VTRU.US Vitru Limited 20220321 0 14.98 15.2 14.91 15.2 35166 15.2 up down incorrect
VTSI.US VirTra Inc 20220321 0 5.68 5.7499 5.52 5.67 72900 5.67 down down correct
VTVT.US vTv Therapeutics Inc 20220321 0 0.672 0.672 0.625 0.655 156200 0.655 down down correct
VTYX.US Ventyx Biosciences Inc. Common Stock 20220321 0 10.81 11.26 9.9 10.11 93200 10.11 down down correct
VUZI.US Vuzix Corporation 20220321 0 6.9 6.94 6.58 6.65 1290200 6.65 down down correct
VVOS.US Vivos Therapeutics Inc 20220321 0 2.69 2.765 2.62 2.62 90900 2.62 down down correct
VVPR.US VivoPower International PLC 20220321 0 1.96 1.96 1.86 1.95 59700 1.95 down down correct
VWE.US Vintage Wine Estates Inc 20220321 0 8.71 9.34 8.71 8.99 172500 8.99 up up correct
VWTR.US Vidler Water Resources Inc 20220321 0 12.3 12.75 12.29 12.61 32700 12.61 up up correct
VXRT.US Vaxart Inc 20220321 0 5.21 5.25 4.97 5 2535600 5 down down correct
VYGR.US Voyager Therapeutics Inc 20220321 0 7.73 8.72 7.66 8.37 1725500 8.37 up up correct
VYNE.US VYNE Therapeutics Inc 20220321 0 0.747 0.75 0.68 0.7 627200 0.7 down down correct
VYNT.US Vyant Bio Inc 20220321 0 1.11 1.11 1.05 1.07 21500 1.07 down down correct
WABC.US Westamerica Bancorporation 20220321 0 60.92 61.3 60.22 60.96 65200 60.96 up down incorrect
WAFD.US Washington Federal Inc 20220321 0 34.35 34.86 34.12 34.38 245700 34.38 up up correct
WAFDP.US Washington Federal Inc 20220321 0 21.93 21.93 21.601 21.8 32100 21.8 down down correct
WAFU.US Wah Fu Education Group Limited 20220321 0 3.19 3.33 3.094 3.17 97700 3.17 down down correct
WAL.US PA 20220321 0 24.25 24.33 23.77 23.93 67301 23.93 down down correct
WALD.US Waldencast Acquisition Corp 20220321 0 10.3 10.86 9.875 9.92 27600 9.92 down down correct
WALDU.US Waldencast Acquisition Corp 20220321 0 10.29 10.29 10.29 10.29 0 10.29
WALDW.US Waldencast Acquisition Corp 20220321 0 1.2 1.2 1.2 1.2 400 1.2
WASH.US Washington Trust Bancorp Inc 20220321 0 53.76 54.14 53.36 53.74 60000 53.74 down down correct
WATT.US Energous Corporation 20220321 0 1.18 1.35 1.17 1.27 1453700 1.27 up down incorrect
WAVE.US Eco Wave Power Global AB (publ) American Depositary Shares 20220321 0 5.08 5.08 4.75 4.84 12300 4.84 down down correct
WB.US Weibo Corporation 20220321 0 26.17 27.2 25.69 26.03 1177800 26.03 down down correct
WBA.US Walgreens Boots Alliance Inc 20220321 0 47.43 48.62 47.09 47.38 5642400 47.38 down down correct
WCLD.US WisdomTree Cloud Computing Fund 20220321 0 40.685 41.16 39.625 40.41 374700 40.41 down down correct
WDAY.US Workday Inc 20220321 0 241.43 244.73 239.9 242.84 1770700 242.84 up up correct
WDC.US Western Digital Corporation 20220321 0 49.46 49.64 48.34 48.95 1932900 48.95 down up incorrect
WDFC.US WD 20220321 0 188.03 191.43 188.03 189.92 73700 189.92 up up correct
WE.US WT 20220321 0 1.4501 1.4501 1.43 1.43 6222 1.43 down up incorrect
WEFCX.US Wildermuth Endowment Strategy Fund Class 20220321 0 12.86 12.86 12.86 12.86 0 12.86
WEIFX.US Wildermuth Endowment Strategy Fund Cl I 20220321 0 13.65 13.65 13.65 13.65 0 13.65
WEJO.US Wejo Group Limited Common Shares 20220321 0 4.04 4.5 3.87 4.46 372300 4.46 up up correct
WEJOW.US Wejo Group Limited Warrant 20220321 0 0.5797 0.63 0.57 0.6247 29215 0.6247 up up correct
WEN.US The Wendy's Company 20220321 0 22.21 22.3 21.8 21.9 2751200 21.9 down down correct
WERN.US Werner Enterprises Inc 20220321 0 43.46 43.88 42.71 43 392500 43 down down correct
WESFX.US Wildermuth Endowment Strategy Fund 20220321 0 13.53 13.53 13.53 13.53 0 13.53
WETF.US WisdomTree Investments Inc 20220321 0 5.55 5.59 5.42 5.47 687400 5.47 down down correct
WEYS.US Weyco Group Inc 20220321 0 23.79 23.98 23.73 23.9 7300 23.9 up up correct
WFC.US PD 20220321 0 20.18 20.3 19.78 19.95 233434 19.95 down down correct
WFCF.US Where Food Comes From Inc 20220321 0 12.38 12.5 12.02 12.35 9200 12.35 down down correct
WFCPX.US Wells Fargo & Co Non 20220321 0 18.69 18.69 18.69 18.69 0 18.69
WFRD.US Weatherford International plc Ordinary Shares 20220321 0 31.87 33.61 31.68 32.6 345100 32.6 up up correct
WGRO.US WisdomTree U.S. Growth & Momentum Fund 20220321 0 23.1 23.1 23.1 23.1 100 23.1
WHF.US WhiteHorse Finance Inc 20220321 0 15.21 15.35 15.19 15.24 202800 14.8836 up up correct
WHLM.US Wilhelmina International Inc 20220321 0 4.28 4.46 4.19 4.27 8400 4.27 down up incorrect
WHLR.US Wheeler Real Estate Investment Trust Inc 20220321 0 2.02 2.05 1.98 2.01 51900 2.01 down down correct
WHLRD.US Wheeler Real Estate Investment Trust Inc 20220321 0 13.94 14.145 13.9 14.118 900 14.118 up up correct
WHLRL.US Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031 20220321 0 32.39 32.39 32.22 32.22 0 32.22 down down correct
WHLRP.US Wheeler Real Estate Investment Trust Inc 20220321 0 6.49 6.49 6.49 6.49 200 6.49
WILC.US G. Willi 20220321 0 18.29 18.61 18.15 18.61 4700 18.1886 up up correct
WIMI.US WiMi Hologram Cloud Inc 20220321 0 2.48 2.53 2.35 2.5 1911600 2.5 up up correct
WINA.US Winmark Corporation 20220321 0 236.28 236.28 233.54 235 5600 235 down down correct
WING.US Wingstop Inc 20220321 0 121.05 122.9 115.28 117.19 603200 113.2191 down down correct
WINT.US Windtree Therapeutics Inc 20220321 0 1.08 1.11 1.05 1.09 130600 1.09 up up correct
WINV.US WinVest Acquisition Corp. Common Stock 20220321 0 9.9 9.9 9.9 9.9 500 9.9
WINVU.US WinVest Acquisition Corp Unit 20220321 0 10.02 10.143 10.02 10.143 700 10.143 up up correct
WINVW.US WinVest Acquisition Corp. Warrant 20220321 0 0.1269 0.1269 0.1269 0.1269 500 0.1269
WIRE.US Encore Wire Corporation 20220321 0 135.34 137.25 129.75 130.68 355500 130.68 down down correct
WISA.US Summit Wireless Technologies Inc 20220321 0 1.15 1.22 1.15 1.18 121400 1.18 up down incorrect
WISH.US ContextLogic Inc 20220321 0 2.18 2.2 2.06 2.13 14607400 2.13 down down correct
WIX.US Wix.com Ltd 20220321 0 88.01 92.69 87.12 89.97 1210700 89.97 up up correct
WKEY.US WISeKey International Holding AG 20220321 0 2.75 2.8 2.65 2.75 337800 2.75
WKHS.US Workhorse Group Inc 20220321 0 4.46 4.49 4.17 4.26 4914600 4.26 down down correct
WKME.US WalkMe Ltd. Ordinary Shares 20220321 0 14.44 15.2 14.2 14.74 136800 14.74 up up correct
WKSP.US Worksport Ltd. Common Stock 20220321 0 2.21 2.3 2.2 2.22 47300 2.22 up up correct
WLDN.US Willdan Group Inc 20220321 0 30.46 31.3 29.26 29.51 28400 29.51 down down correct
WLFC.US Willis Lease Finance Corporation 20220321 0 34.43 34.95 32.41 32.56 24200 32.56 down down correct
WMG.US Warner Music Group Corp 20220321 0 36.84 37.22 35.82 36.16 1233900 36.16 down down correct
WMPN.US William Penn Bancorporation 20220321 0 12.75 12.79 12.41 12.75 5700 12.75
WNEB.US Western New England Bancorp Inc 20220321 0 8.51 8.93 8.48 8.87 68100 8.87 up up correct
WNW.US Wunong Net Technology Company Limited 20220321 0 1 1.01 0.9305 0.9799 344775 0.9799 down down correct
WOOF.US Petco Health and Wellness Company Inc 20220321 0 19.77 19.85 19.01 19.39 1140400 19.39 down down correct
WORX.US SCWorx Corp 20220321 0 0.82 0.849 0.778 0.84 71000 0.84 up up correct
WPRT.US Westport Fuel Systems Inc 20220321 0 1.72 1.73 1.64 1.7 1367700 1.7 down down correct
WRAP.US Wrap Technologies Inc 20220321 0 2.57 2.66 2.3 2.42 196600 2.42 down up incorrect
WRLD.US World Acceptance Corporation 20220321 0 193.25 193.25 180.94 183.14 21335 183.14 down down correct
WSBC.US WesBanco Inc 20220321 0 35.49 35.66 34.67 35.07 173500 35.07 down down correct
WSBCP.US WesBanco Inc 20220321 0 27.45 27.45 26.74 27 67600 27 down down correct
WSBF.US Waterstone Financial Inc 20220321 0 19.54 19.6 19.4 19.57 73700 19.57 up up correct
WSC.US WillScot Mobile Mini Holdings Corp 20220321 0 38.88 38.92 37.95 38.33 1318800 38.33 down down correct
WSFS.US WSFS Financial Corporation 20220321 0 50.14 50.82 49.66 49.93 231737 49.93 down up incorrect
WSTG.US Wayside Technology Group Inc 20220321 0 34.11 35.18 33.48 34.28 50500 34.28 up up correct
WTBA.US West Bancorporation Inc 20220321 0 28.4 28.51 28.16 28.22 15200 28.22 down down correct
WTER.US The Alkaline Water Company Inc 20220321 0 0.956 0.956 0.871 0.885 497900 0.885 down down correct
WTFC.US Wintrust Financial Corporation 20220321 0 95.29 95.98 93.62 94.62 371500 94.62 down down correct
WTFCM.US Wintrust Financial Corporation 20220321 0 26.4 26.5 25.71 25.71 2400 25.71 down down correct
WTFCP.US Wintrust Financial Corporation 20220321 0 27 27.18 26.4 26.68 36100 26.68 down down correct
WTRH.US Waitr Holdings Inc 20220321 0 0.457 0.46 0.38 0.413 2509400 0.413 down down correct
WTW.US Weight Watchers International Inc 20220321 0 234.81 237 229.71 231.35 872700 231.35 down down correct
WVE.US Wave Life Sciences Ltd 20220321 0 2.45 2.47 2.37 2.42 140300 2.42 down down correct
WVFC.US WVS Financial Corp 20220321 0 15.05 15.05 15.05 15.05 123 15.05
WVVI.US Willamette Valley Vineyards Inc 20220321 0 10.09 10.44 10.05 10.41 12600 10.41 up up correct
WVVIP.US Willamette Valley Vineyards Inc 20220321 0 5.08 5.164 5.08 5.1 3200 5.1 up up correct
WW.US WW International Inc 20220321 0 10.37 10.56 10.18 10.24 635300 10.24 down down correct
WWACU.US Worldwide Webb Acquisition Corp. Unit 20220321 0 9.91 9.91 9.91 9.91 579 9.91
WWD.US Woodward Inc 20220321 0 122.89 124.86 121.54 124.52 582500 124.52 up up correct
WYNN.US Wynn Resorts Limited 20220321 0 78.97 79.64 77.29 78.3 2647900 78.3 down down correct
XAIR.US Beyond Air Inc 20220321 0 6.94 6.94 6.5 6.53 170900 6.53 down down correct
XBIO.US Xenetic Biosciences Inc 20220321 0 1 1.074 1 1.05 422500 1.05 up down incorrect
XBIOW.US Xenetic Biosciences Inc 20220321 0 0.96 0.96 0.96 0.96 0 0.96
XBIT.US XBiotech Inc 20220321 0 9.66 9.69 9.33 9.38 27300 9.38 down down correct
XCAPX.US ACAP Strategic Fund 20220321 0 18.65 18.65 18.65 18.65 0 18.65
XCBFX.US Capstone Church Bond Fund 20220321 0 9.23 9.23 9.23 9.23 0 9.23
XCLIX.US XCLIX 20220321 0 9.8 9.8 9.8 9.8 0 9.8
XCUR.US Exicure Inc 20220321 0 0.29 0.32 0.27 0.305 7497200 0.305 up up correct
XCWPX.US ACAP Strategic Fund Class W Shares 20220321 0 13.79 13.79 13.79 13.79 0 13.79
XEL.US Xcel Energy Inc 20220321 0 68.69 69.94 68.67 69.32 2559000 69.32 up up correct
XELA.US Exela Technologies Inc 20220321 0 0.516 0.547 0.493 0.504 56544700 0.504 down up incorrect
XELB.US Xcel Brands Inc 20220321 0 1.255 1.5 1.25 1.48 94500 1.48 up up correct
XENE.US Xenon Pharmaceuticals Inc 20220321 0 32.6 32.6 30.92 31.52 292900 31.52 down down correct
XENT.US Intersect ENT Inc 20220321 0 27.76 27.795 27.71 27.75 217400 27.75 down down correct
XERS.US Xeris Pharmaceuticals Inc 20220321 0 2.71 2.85 2.7 2.77 1723900 2.77 up up correct
XFINU.US ExcelFin Acquisition Corp Unit 20220321 0 10.04 10.04 10.04 10.04 0 10.04
XFOR.US X4 Pharmaceuticals Inc 20220321 0 1.81 1.88 1.7 1.805 599600 1.805 down down correct
XGEIX.US Guggenheim Energy & Income Fund 20220321 0 758.46 758.46 758.46 758.46 0 758.46
XGN.US Exagen Inc 20220321 0 8.69 8.92 7.92 8.19 29100 8.19 down down correct
XILSX.US Pioneer ILS Interval Fund 20220321 0 8.32 8.32 8.32 8.32 0 8.32
XLO.US Xilio Therapeutics Inc. Common Stock 20220321 0 7.91 9.59 7.91 9.22 39000 9.22 up up correct
XM.US Qualtrics International Inc 20220321 0 29.7 30.59 28.77 29.08 1202532 29.08 down down correct
XMTR.US Xometry Inc. Class A Common Stock 20220321 0 39.69 40.19 34.86 34.9 1024500 34.9 down down correct
XNCR.US Xencor Inc 20220321 0 28.77 29.22 28.16 28.35 296800 28.35 down down correct
XNET.US Xunlei Limited 20220321 0 1.61 1.73 1.61 1.72 290500 1.72 up up correct
XOMA.US XOMA Corporation 20220321 0 28.6 30.96 27.82 29.52 104548 29.52 up up correct
XOMAO.US XOMA Corporation 20220321 0 25.54 25.83 25.54 25.787 6800 25.787 up up correct
XOMAP.US XOMA Corporation 20220321 0 26.34 26.35 26.34 26.35 500 26.35 up down incorrect
XOS.US Xos Inc 20220321 0 2.95 3.17 2.92 3.14 502500 3.14 up up correct
XOSWW.US Xos Equity Warrants 20220321 0 0.37 0.42 0.37 0.382 12566 0.382 up up correct
XP.US XP Inc 20220321 0 31.96 32.99 31.85 32.33 1785400 32.33 up down incorrect
XPAX.US XPAC Acquisition Corp. Class A Ordinary Shares 20220321 0 9.675 9.68 9.675 9.68 2500 9.68 up up correct
XPAXU.US XPAC Acquisition Corp. Unit 20220321 0 9.755 9.755 9.755 9.755 79 9.755
XPEL.US XPEL Inc 20220321 0 60.96 61.32 57.87 58.36 149200 58.36 down down correct
XPER.US Xperi Holding Corporation 20220321 0 17.66 17.89 17.36 17.45 357000 17.45 down down correct
XPRTX.US Van Kampen Senior Loan Fund Class I 20220321 0 6.42 6.42 6.42 6.42 0 6.42
XRAY.US DENTSPLY SIRONA Inc 20220321 0 49.01 49.8 48.79 49.25 2982200 49.1256 up up correct
XRTX.US XORTX Therapeutics Inc. Common Stock 20220321 0 1.41 1.41 1.16 1.2 27300 1.2 down down correct
XRX.US Xerox Holdings Corporation Common Stock 20220321 0 20.16 20.55 19.74 19.96 1483700 19.96 down down correct
XSIAX.US ING Senior Incm Fd Cl A 20220321 0 10.67 10.67 10.67 10.67 0 10.67
XSICX.US Voya Senior Income Fund Class 20220321 0 10.65 10.65 10.65 10.65 0 10.65
XSIIX.US ING Senior Incm Fd 20220321 0 10.62 10.62 10.62 10.62 0 10.62
XSIWX.US ING Senior Incm Fd 20220321 0 10.68 10.68 10.68 10.68 0 10.68
XSLCX.US Invesco Senior Loan Fund Class 20220321 0 6.42 6.42 6.42 6.42 0 6.42
XSPA.US XpresSpa Group Inc 20220321 0 1.49 1.57 1.43 1.46 4193800 1.46 down down correct
XTLB.US XTL Biopharmaceuticals Ltd 20220321 0 2.2 2.65 2.06 2.17 151600 2.17 down down correct
XXII.US 22nd Century Group Inc. Common Stock 20220321 0 2.35 2.35 2.175 2.19 1463200 2.19 down down correct
YELL.US Yellow Corporation 20220321 0 8.09 8.29 7.85 8.05 625800 8.05 down down correct
YGMZ.US MingZhu Logistics Holdings Limited 20220321 0 1.85 1.9 1.8 1.88 21400 1.88 up up correct
YI.US 111 Inc 20220321 0 3.05 3.16 2.7 3.09 1877500 3.09 up down incorrect
YJ.US Yunji Inc 20220321 0 1.3 1.3 1.25 1.27 388500 1.27 down up incorrect
YMAB.US Y 20220321 0 12.1 12.32 11.33 11.84 651000 11.84 down down correct
YMTX.US Yumanity Therapeutics Inc 20220321 0 1.14 2.49 1.101 1.77 16754100 1.77 up up correct
YNDX.US Yandex N.V 20220321 0 18.94 18.94 18.94 18.94 0 18.94
YORW.US The York Water Company 20220321 0 43.51 44.24 43.43 44 79800 44 up up correct
YQ.US 17 Education & Technology Group Inc 20220321 0 3.64 3.77 2.97 3 529100 3 down down correct
YTEN.US Yield10 Bioscience Inc 20220321 0 4.08 4.7 4.02 4.46 382600 4.46 up down incorrect
YTRA.US Yatra Online Inc 20220321 0 1.66 1.66 1.59 1.62 16000 1.62 down down correct
YVR.US Liquid Media Group Ltd 20220321 0 0.71 0.71 0.62 0.66 236100 0.66 down down correct
YY.US JOYY Inc 20220321 0 41.1 42.41 39.23 39.74 940200 39.74 down down correct
Z.US Zillow Group Inc 20220321 0 54.99 54.99 51.63 53.33 4664300 53.33 down down correct
ZBRA.US Zebra Technologies Corporation 20220321 0 437.62 439.45 425.33 429.54 491300 429.54 down down correct
ZCMD.US Zhongchao Inc 20220321 0 1.28 1.32 1.12 1.25 74700 1.25 down down correct
ZD.US Ziff Davis Inc. 20220321 0 100.18 101.07 98.43 99.16 205100 99.16 down down correct
ZENV.US Zenvia Inc. Class A Common Stock 20220321 0 4.91 6.256 4.85 5.71 159000 5.71 up up correct
ZEST.US Ecoark Holdings Inc. Common Stock 20220321 0 2.58 2.58 2.36 2.38 164700 2.38 down down correct
ZEUS.US Olympic Steel Inc 20220321 0 34.94 36.11 34.76 35.83 116500 35.83 up up correct
ZG.US Zillow Group Inc 20220321 0 54 54.17 51.03 52.25 986000 52.25 down up incorrect
ZI.US ZoomInfo Technologies Inc 20220321 0 58.08 59.11 54.46 56.31 5791400 56.31 down up incorrect
ZINGU.US FTAC Zeus Acquisition Corp. Unit 20220321 0 10 10 9.98 9.98 1100 9.98 down down correct
ZION.US Zions Bancorporation National Association 20220321 0 68.33 69.26 66.74 67.76 1779767 67.76 down down correct
ZIONL.US ZIONL 20220321 0 26.91 26.91 26.66 26.69 1700 26.69 down down correct
ZIONO.US Zions Bancorporation National Association 20220321 0 25.58 25.62 25.11 25.22 15700 25.22 down down correct
ZIONP.US Zions Bancorporation National Association 20220321 0 21.3444 21.4824 21 21 6786 21 down down correct
ZIVO.US Zivo Bioscience Inc. Common Stock 20220321 0 3.71 3.8 3.66 3.8 32000 3.8 up up correct
ZIVOW.US Zivo Bioscience Inc. Warrants 20220321 0 0.8 0.8 0.8 0.8 1016 0.8
ZJZZT.US NASDAQ TEST STOCK 20220321 0 17.23 17.23 17.23 17.23 200 17.23
ZKIN.US ZK International Group Co. Ltd 20220321 0 1.21 1.21 1.14 1.14 70500 1.14 down up incorrect
ZLAB.US Zai Lab Limited 20220321 0 39.38 39.69 37.58 38.43 1359300 38.43 down up incorrect
ZM.US Zoom Video Communications Inc 20220321 0 115.01 119.89 113.35 116.87 5941500 116.87 up up correct
ZNGA.US Zynga Inc 20220321 0 8.995 9.1 8.981 9.05 12999270 9.05 up down incorrect
ZNTE.US Zanite Acquisition Corp 20220321 0 10.25 10.25 10.24 10.25 71000 10.25
ZNTEU.US Zanite Acquisition Corp 20220321 0 10.75 10.75 10.75 10.75 0 10.75
ZNTEW.US Zanite Acquisition Corp 20220321 0 0.6999 0.71 0.6517 0.69 28474 0.69 down down correct
ZNTL.US Zentalis Pharmaceuticals Inc 20220321 0 49.99 50.52 47.91 48.95 433700 48.95 down up incorrect
ZS.US Zscaler Inc 20220321 0 217.59 221.16 210.928 220.86 2374100 220.86 up up correct
ZSAN.US Zosano Pharma Corporation 20220321 0 0.178 0.228 0.178 0.215 39234100 0.215 up up correct
ZT.US Zimmer Energy Transition Acquisition Corp. Class A Common Stock 20220321 0 9.67 9.67 9.67 9.67 3 9.67
ZTAQU.US Zimmer Energy Transition Acquisition Corp. Units 20220321 0 9.94 9.94 9.94 9.94 0 9.94
ZUMZ.US Zumiez Inc 20220321 0 43.71 43.83 39.89 40.45 384500 40.45 down up incorrect
ZVO.US Zovio Inc 20220321 0 0.9 0.91 0.88 0.885 235700 0.885 down down correct
ZVZZT.US NASDAQ TEST STOCK 20220321 0 10 10.02 9.99 9.99 1529999 9.99 down down correct
ZWRK.US Z 20220321 0 9.75 9.75 9.75 9.75 1100 9.75
ZWRKU.US Z 20220321 0 9.87 9.87 9.87 9.87 0 9.87
ZWRKW.US Z 20220321 0 0.24 0.24 0.2343 0.2343 2000 0.2343 down down correct
ZWZZT.US NASDAQ TEST STOCK 20220321 0 26 26 26 26 242228 26
ZY.US Zymergen Inc 20220321 0 3.42 3.42 3.17 3.3 1256000 3.3 down down correct
ZYNE.US Zynerba Pharmaceuticals Inc 20220321 0 2.05 2.06 1.94 1.95 286181 1.95 down down correct
ZYXI.US Zynex Inc 20220321 0 5.78 5.97 5.64 5.78 299400 5.78

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